KissMeData/460850/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,215100,603430980,6710,6710,6710,6710,2664
20250217,215000,603430980,6710,6710,6710,6710,0
20250217,214900,603430980,6710,6710,6710,6710,0
20250217,214800,603430980,6710,6710,6710,6710,0
20250217,214700,603430980,6710,6710,6710,6710,0
20250217,214600,603430980,6710,6710,6710,6710,0
20250217,214500,603430980,6710,6710,6710,6710,0
20250217,214400,603430980,6710,6710,6710,6710,0
20250217,214300,603430980,6710,6710,6710,6710,0
20250217,214200,603430980,6710,6710,6710,6710,0
20250217,214100,603430980,6710,6710,6710,6710,0
20250217,214000,603430980,6710,6710,6710,6710,0
20250217,213900,603430980,6710,6710,6710,6710,0
20250217,213800,603430980,6710,6710,6710,6710,0
20250217,213700,603430980,6710,6710,6710,6710,0
20250217,213600,603430980,6710,6710,6710,6710,0
20250217,213500,603430980,6710,6710,6710,6710,0
20250217,213400,603430980,6710,6710,6710,6710,0
20250217,213300,603430980,6710,6710,6710,6710,0
20250217,213200,603430980,6710,6710,6710,6710,0
20250217,213100,603430980,6710,6710,6710,6710,0
20250217,213000,603430980,6710,6710,6710,6710,0
20250217,212900,603430980,6710,6710,6710,6710,0
20250217,212800,603430980,6710,6710,6710,6710,0
20250217,212700,603430980,6710,6710,6710,6710,0
20250217,212600,603430980,6710,6710,6710,6710,0
20250217,212500,603430980,6710,6710,6710,6710,0
20250217,212400,603430980,6710,6710,6710,6710,0
20250217,212300,603430980,6710,6710,6710,6710,0
20250217,212200,603430980,6710,6710,6710,6710,0
20250217,212100,603430980,6710,6710,6710,6710,2664
20250217,212000,603430980,6710,6710,6710,6710,0
20250217,211900,603430980,6710,6710,6710,6710,0
20250217,211800,603430980,6710,6710,6710,6710,0
20250217,211700,603430980,6710,6710,6710,6710,0
20250217,211600,603430980,6710,6710,6710,6710,0
20250217,211500,603430980,6710,6710,6710,6710,0
20250217,211400,603430980,6710,6710,6710,6710,0
20250217,211300,603430980,6710,6710,6710,6710,0
20250217,211200,603430980,6710,6710,6710,6710,0
20250217,211100,603430980,6710,6710,6710,6710,0
20250217,211000,603430980,6710,6710,6710,6710,0
20250217,210900,603430980,6710,6710,6710,6710,0
20250217,210800,603430980,6710,6710,6710,6710,0
20250217,210700,603430980,6710,6710,6710,6710,0
20250217,210600,603430980,6710,6710,6710,6710,0
20250217,210500,603430980,6710,6710,6710,6710,0
20250217,210400,603430980,6710,6710,6710,6710,0
20250217,210300,603430980,6710,6710,6710,6710,0
20250217,210200,603430980,6710,6710,6710,6710,0
20250217,210100,603430980,6710,6710,6710,6710,0
20250217,210000,603430980,6710,6710,6710,6710,0
20250217,205900,603430980,6710,6710,6710,6710,0
20250217,205800,603430980,6710,6710,6710,6710,0
20250217,205700,603430980,6710,6710,6710,6710,0
20250217,205600,603430980,6710,6710,6710,6710,0
20250217,205500,603430980,6710,6710,6710,6710,0
20250217,205400,603430980,6710,6710,6710,6710,0
20250217,205300,603430980,6710,6710,6710,6710,0
20250217,205200,603430980,6710,6710,6710,6710,0
20250217,205100,603430980,6710,6710,6710,6710,2664
20250217,205000,603430980,6710,6710,6710,6710,0
20250217,204900,603430980,6710,6710,6710,6710,0
20250217,204800,603430980,6710,6710,6710,6710,0
20250217,204700,603430980,6710,6710,6710,6710,0
20250217,204600,603430980,6710,6710,6710,6710,0
20250217,204500,603430980,6710,6710,6710,6710,0
20250217,204400,603430980,6710,6710,6710,6710,0
20250217,204300,603430980,6710,6710,6710,6710,0
20250217,204200,603430980,6710,6710,6710,6710,0
20250217,204100,603430980,6710,6710,6710,6710,0
20250217,204000,603430980,6710,6710,6710,6710,0
20250217,203900,603430980,6710,6710,6710,6710,0
20250217,203800,603430980,6710,6710,6710,6710,0
20250217,203700,603430980,6710,6710,6710,6710,0
20250217,203600,603430980,6710,6710,6710,6710,0
20250217,203500,603430980,6710,6710,6710,6710,0
20250217,203400,603430980,6710,6710,6710,6710,0
20250217,203300,603430980,6710,6710,6710,6710,0
20250217,203200,603430980,6710,6710,6710,6710,0
20250217,203100,603430980,6710,6710,6710,6710,0
20250217,203000,603430980,6710,6710,6710,6710,0
20250217,202900,603430980,6710,6710,6710,6710,0
20250217,202800,603430980,6710,6710,6710,6710,0
20250217,202700,603430980,6710,6710,6710,6710,0
20250217,202600,603430980,6710,6710,6710,6710,0
20250217,202500,603430980,6710,6710,6710,6710,0
20250217,202400,603430980,6710,6710,6710,6710,0
20250217,202300,603430980,6710,6710,6710,6710,0
20250217,202200,603430980,6710,6710,6710,6710,0
20250217,202100,603430980,6710,6710,6710,6710,2664
20250217,202000,603430980,6710,6710,6710,6710,0
20250217,201900,603430980,6710,6710,6710,6710,0
20250217,201800,603430980,6710,6710,6710,6710,0
20250217,201700,603430980,6710,6710,6710,6710,0
20250217,201600,603430980,6710,6710,6710,6710,0
20250217,201500,603430980,6710,6710,6710,6710,0
20250217,201400,603430980,6710,6710,6710,6710,0
20250217,201300,603430980,6710,6710,6710,6710,0
20250217,201200,603430980,6710,6710,6710,6710,0
20250217,201100,603430980,6710,6710,6710,6710,0
20250217,201000,603430980,6710,6710,6710,6710,0
20250217,200900,603430980,6710,6710,6710,6710,0
20250217,200800,603430980,6710,6710,6710,6710,0
20250217,200700,603430980,6710,6710,6710,6710,0
20250217,200600,603430980,6710,6710,6710,6710,0
20250217,200500,603430980,6710,6710,6710,6710,0
20250217,200400,603430980,6710,6710,6710,6710,0
20250217,200300,603430980,6710,6710,6710,6710,0
20250217,200200,603430980,6710,6710,6710,6710,0
20250217,200100,603430980,6710,6710,6710,6710,0
20250217,200000,603430980,6710,6710,6710,6710,0
20250217,195900,603430980,6710,6710,6710,6710,0
20250217,195800,603430980,6710,6710,6710,6710,0
20250217,195700,603430980,6710,6710,6710,6710,0
20250217,195600,603430980,6710,6710,6710,6710,0
20250217,195500,603430980,6710,6710,6710,6710,0
20250217,195400,603430980,6710,6710,6710,6710,0
20250217,195300,603430980,6710,6710,6710,6710,0
20250217,195200,603430980,6710,6710,6710,6710,0
20250217,195100,603430980,6710,6710,6710,6710,2664
20250217,195000,603430980,6710,6710,6710,6710,0
20250217,194900,603430980,6710,6710,6710,6710,0
20250217,194800,603430980,6710,6710,6710,6710,0
20250217,194700,603430980,6710,6710,6710,6710,0
20250217,194600,603430980,6710,6710,6710,6710,0
20250217,194500,603430980,6710,6710,6710,6710,0
20250217,194400,603430980,6710,6710,6710,6710,0
20250217,194300,603430980,6710,6710,6710,6710,0
20250217,194200,603430980,6710,6710,6710,6710,0
20250217,194100,603430980,6710,6710,6710,6710,0
20250217,194000,603430980,6710,6710,6710,6710,0
20250217,193900,603430980,6710,6710,6710,6710,0
20250217,193800,603430980,6710,6710,6710,6710,0
20250217,193700,603430980,6710,6710,6710,6710,0
20250217,193600,603430980,6710,6710,6710,6710,0
20250217,193500,603430980,6710,6710,6710,6710,0
20250217,193400,603430980,6710,6710,6710,6710,0
20250217,193300,603430980,6710,6710,6710,6710,0
20250217,193200,603430980,6710,6710,6710,6710,0
20250217,193100,603430980,6710,6710,6710,6710,0
20250217,193000,603430980,6710,6710,6710,6710,0
20250217,192900,603430980,6710,6710,6710,6710,0
20250217,192800,603430980,6710,6710,6710,6710,0
20250217,192700,603430980,6710,6710,6710,6710,0
20250217,192600,603430980,6710,6710,6710,6710,0
20250217,192500,603430980,6710,6710,6710,6710,0
20250217,192400,603430980,6710,6710,6710,6710,0
20250217,192300,603430980,6710,6710,6710,6710,0
20250217,192200,603430980,6710,6710,6710,6710,0
20250217,192100,603430980,6710,6710,6710,6710,2664
20250217,192000,603430980,6710,6710,6710,6710,0
20250217,191900,603430980,6710,6710,6710,6710,0
20250217,191800,603430980,6710,6710,6710,6710,0
20250217,191700,603430980,6710,6710,6710,6710,0
20250217,191600,603430980,6710,6710,6710,6710,0
20250217,191500,603430980,6710,6710,6710,6710,0
20250217,191400,603430980,6710,6710,6710,6710,0
20250217,191300,603430980,6710,6710,6710,6710,0
20250217,191200,603430980,6710,6710,6710,6710,0
20250217,191100,603430980,6710,6710,6710,6710,0
20250217,191000,603430980,6710,6710,6710,6710,0
20250217,190900,603430980,6710,6710,6710,6710,0
20250217,190800,603430980,6710,6710,6710,6710,0
20250217,190700,603430980,6710,6710,6710,6710,0
20250217,190600,603430980,6710,6710,6710,6710,0
20250217,190500,603430980,6710,6710,6710,6710,0
20250217,190400,603430980,6710,6710,6710,6710,0
20250217,190300,603430980,6710,6710,6710,6710,0
20250217,190200,603430980,6710,6710,6710,6710,0
20250217,190100,603430980,6710,6710,6710,6710,0
20250217,190000,603430980,6710,6710,6710,6710,0
20250217,185900,603430980,6710,6710,6710,6710,0
20250217,185800,603430980,6710,6710,6710,6710,0
20250217,185700,603430980,6710,6710,6710,6710,0
20250217,185600,603430980,6710,6710,6710,6710,0
20250217,185500,603430980,6710,6710,6710,6710,0
20250217,185400,603430980,6710,6710,6710,6710,0
20250217,185300,603430980,6710,6710,6710,6710,0
20250217,185200,603430980,6710,6710,6710,6710,0
20250217,185100,603430980,6710,6710,6710,6710,2664
20250217,185000,603430980,6710,6710,6710,6710,0
20250217,184900,603430980,6710,6710,6710,6710,0
20250217,184800,603430980,6710,6710,6710,6710,0
20250217,184700,603430980,6710,6710,6710,6710,0
20250217,184600,603430980,6710,6710,6710,6710,0
20250217,184500,603430980,6710,6710,6710,6710,0
20250217,184400,603430980,6710,6710,6710,6710,0
20250217,184300,603430980,6710,6710,6710,6710,0
20250217,184200,603430980,6710,6710,6710,6710,0
20250217,184100,603430980,6710,6710,6710,6710,0
20250217,184000,603430980,6710,6710,6710,6710,0
20250217,183900,603430980,6710,6710,6710,6710,0
20250217,183800,603430980,6710,6710,6710,6710,0
20250217,183700,603430980,6710,6710,6710,6710,0
20250217,183600,603430980,6710,6710,6710,6710,0
20250217,183500,603430980,6710,6710,6710,6710,0
20250217,183400,603430980,6710,6710,6710,6710,0
20250217,183300,603430980,6710,6710,6710,6710,0
20250217,183200,603430980,6710,6710,6710,6710,0
20250217,183100,603430980,6710,6710,6710,6710,0
20250217,183000,603430980,6710,6710,6710,6710,0
20250217,182900,603430980,6710,6710,6710,6710,0
20250217,182800,603430980,6710,6710,6710,6710,0
20250217,182700,603430980,6710,6710,6710,6710,0
20250217,182600,603430980,6710,6710,6710,6710,0
20250217,182500,603430980,6710,6710,6710,6710,0
20250217,182400,603430980,6710,6710,6710,6710,0
20250217,182300,603430980,6710,6710,6710,6710,0
20250217,182200,603430980,6710,6710,6710,6710,0
20250217,182100,603430980,6710,6710,6710,6710,2664
20250217,182000,603430980,6710,6710,6710,6710,0
20250217,181900,603430980,6710,6710,6710,6710,0
20250217,181800,603430980,6710,6710,6710,6710,0
20250217,181700,603430980,6710,6710,6710,6710,0
20250217,181600,603430980,6710,6710,6710,6710,0
20250217,181500,603430980,6710,6710,6710,6710,0
20250217,181400,603430980,6710,6710,6710,6710,0
20250217,181300,603430980,6710,6710,6710,6710,0
20250217,181200,603430980,6710,6710,6710,6710,0
20250217,181100,603430980,6710,6710,6710,6710,0
20250217,181000,603430980,6710,6710,6710,6710,0
20250217,180900,603430980,6710,6710,6710,6710,0
20250217,180800,603430980,6710,6710,6710,6710,0
20250217,180700,603430980,6710,6710,6710,6710,0
20250217,180600,603430980,6710,6710,6710,6710,0
20250217,180500,603430980,6710,6710,6710,6710,0
20250217,180400,603430980,6710,6710,6710,6710,0
20250217,180300,603430980,6710,6710,6710,6710,0
20250217,180200,603430980,6710,6710,6710,6710,0
20250217,180100,603430980,6710,6710,6710,6710,0
20250217,180000,603430980,6710,6710,6710,6710,0
20250217,175900,603430980,6710,6710,6710,6710,0
20250217,175800,603430980,6710,6710,6710,6710,0
20250217,175700,603430980,6710,6710,6710,6710,0
20250217,175600,603430980,6710,6710,6710,6710,0
20250217,175500,603430980,6710,6710,6710,6710,0
20250217,175400,603430980,6710,6710,6710,6710,0
20250217,175300,603430980,6710,6710,6710,6710,0
20250217,175200,603430980,6710,6710,6710,6710,0
20250217,175100,603430980,6710,6710,6710,6710,2664
20250217,175000,603430980,6710,6710,6710,6710,0
20250217,174900,603430980,6710,6710,6710,6710,0
20250217,174800,603430980,6710,6710,6710,6710,0
20250217,174700,603430980,6710,6710,6710,6710,0
20250217,174600,603430980,6710,6710,6710,6710,0
20250217,174500,603430980,6710,6710,6710,6710,0
20250217,174400,603430980,6710,6710,6710,6710,0
20250217,174300,603430980,6710,6710,6710,6710,0
20250217,174200,603430980,6710,6710,6710,6710,0
20250217,174100,603430980,6710,6710,6710,6710,0
20250217,174000,603430980,6710,6710,6710,6710,0
20250217,173900,603430980,6710,6710,6710,6710,0
20250217,173800,603430980,6710,6710,6710,6710,0
20250217,173700,603430980,6710,6710,6710,6710,0
20250217,173600,603430980,6710,6710,6710,6710,0
20250217,173500,603430980,6710,6710,6710,6710,0
20250217,173400,603430980,6710,6710,6710,6710,0
20250217,173300,603430980,6710,6710,6710,6710,0
20250217,173200,603430980,6710,6710,6710,6710,0
20250217,173100,603430980,6710,6710,6710,6710,0
20250217,173000,603430980,6710,6710,6710,6710,0
20250217,172900,603430980,6710,6710,6710,6710,0
20250217,172800,603430980,6710,6710,6710,6710,0
20250217,172700,603430980,6710,6710,6710,6710,0
20250217,172600,603430980,6710,6710,6710,6710,0
20250217,172500,603430980,6710,6710,6710,6710,0
20250217,172400,603430980,6710,6710,6710,6710,0
20250217,172300,603430980,6710,6710,6710,6710,0
20250217,172200,603430980,6710,6710,6710,6710,0
20250217,172100,603430980,6710,6710,6710,6710,2664
20250217,172000,603430980,6710,6710,6710,6710,0
20250217,171900,603430980,6710,6710,6710,6710,0
20250217,171800,603430980,6710,6710,6710,6710,0
20250217,171700,603430980,6710,6710,6710,6710,0
20250217,171600,603430980,6710,6710,6710,6710,0
20250217,171500,603430980,6710,6710,6710,6710,0
20250217,171400,603430980,6710,6710,6710,6710,0
20250217,171300,603430980,6710,6710,6710,6710,0
20250217,171200,603430980,6710,6710,6710,6710,0
20250217,171100,603430980,6710,6710,6710,6710,0
20250217,171000,603430980,6710,6710,6710,6710,0
20250217,170900,603430980,6710,6710,6710,6710,0
20250217,170800,603430980,6710,6710,6710,6710,0
20250217,170700,603430980,6710,6710,6710,6710,0
20250217,170600,603430980,6710,6710,6710,6710,0
20250217,170500,603430980,6710,6710,6710,6710,0
20250217,170400,603430980,6710,6710,6710,6710,0
20250217,170300,603430980,6710,6710,6710,6710,0
20250217,170200,603430980,6710,6710,6710,6710,0
20250217,170100,603430980,6710,6710,6710,6710,0
20250217,170000,603430980,6710,6710,6710,6710,0
20250217,165900,603430980,6710,6710,6710,6710,0
20250217,165800,603430980,6710,6710,6710,6710,0
20250217,165700,603430980,6710,6710,6710,6710,0
20250217,165600,603430980,6710,6710,6710,6710,0
20250217,165500,603430980,6710,6710,6710,6710,0
20250217,165400,603430980,6710,6710,6710,6710,0
20250217,165300,603430980,6710,6710,6710,6710,0
20250217,165200,603430980,6710,6710,6710,6710,0
20250217,165100,603430980,6710,6710,6710,6710,2664
20250217,165000,603430980,6710,6710,6710,6710,0
20250217,164900,603430980,6710,6710,6710,6710,0
20250217,164800,603430980,6710,6710,6710,6710,0
20250217,164700,603430980,6710,6710,6710,6710,0
20250217,164600,603430980,6710,6710,6710,6710,0
20250217,164500,603430980,6710,6710,6710,6710,0
20250217,164400,603430980,6710,6710,6710,6710,0
20250217,164300,603430980,6710,6710,6710,6710,0
20250217,164200,603430980,6710,6710,6710,6710,0
20250217,164100,603430980,6710,6710,6710,6710,0
20250217,164000,603430980,6710,6710,6710,6710,0
20250217,163900,603430980,6710,6710,6710,6710,0
20250217,163800,603430980,6710,6710,6710,6710,0
20250217,163700,603430980,6710,6710,6710,6710,0
20250217,163600,603430980,6710,6710,6710,6710,0
20250217,163500,603430980,6710,6710,6710,6710,0
20250217,163400,603430980,6710,6710,6710,6710,0
20250217,163300,603430980,6710,6710,6710,6710,0
20250217,163200,603430980,6710,6710,6710,6710,0
20250217,163100,603430980,6710,6710,6710,6710,0
20250217,163000,603430980,6710,6710,6710,6710,0
20250217,162900,603430980,6710,6710,6710,6710,0
20250217,162800,603430980,6710,6710,6710,6710,0
20250217,162700,603430980,6710,6710,6710,6710,0
20250217,162600,603430980,6710,6710,6710,6710,0
20250217,162500,603430980,6710,6710,6710,6710,0
20250217,162400,603430980,6710,6710,6710,6710,0
20250217,162300,603430980,6710,6710,6710,6710,0
20250217,162200,603430980,6710,6710,6710,6710,0
20250217,162100,603430980,6710,6710,6710,6710,2664
20250217,162000,603430980,6710,6710,6710,6710,0
20250217,161900,603430980,6710,6710,6710,6710,0
20250217,161800,603430980,6710,6710,6710,6710,0
20250217,161700,603430980,6710,6710,6710,6710,0
20250217,161600,603430980,6710,6710,6710,6710,0
20250217,161500,603430980,6710,6710,6710,6710,0
20250217,161400,603430980,6710,6710,6710,6710,0
20250217,161300,603430980,6710,6710,6710,6710,0
20250217,161200,603430980,6710,6710,6710,6710,0
20250217,161100,603430980,6710,6710,6710,6710,0
20250217,161000,603430980,6710,6710,6710,6710,0
20250217,160900,603430980,6710,6710,6710,6710,0
20250217,160800,603430980,6710,6710,6710,6710,0
20250217,160700,603430980,6710,6710,6710,6710,0
20250217,160600,603430980,6710,6710,6710,6710,0
20250217,160500,603430980,6710,6710,6710,6710,0
20250217,160400,603430980,6710,6710,6710,6710,0
20250217,160300,603430980,6710,6710,6710,6710,0
20250217,160200,603430980,6710,6710,6710,6710,0
20250217,160100,603430980,6710,6710,6710,6710,0
20250217,160000,603430980,6710,6710,6710,6710,0
20250217,155900,603430980,6710,6710,6710,6710,0
20250217,155800,603430980,6710,6710,6710,6710,0
20250217,155700,603430980,6710,6710,6710,6710,0
20250217,155600,603430980,6710,6710,6710,6710,0
20250217,155500,603430980,6710,6710,6710,6710,0
20250217,155400,603430980,6710,6710,6710,6710,0
20250217,155300,603430980,6710,6710,6710,6710,0
20250217,155200,603430980,6710,6710,6710,6710,0
20250217,155100,603430980,6710,6710,6710,6710,2664
20250217,155000,603430980,6710,6710,6710,6710,0
20250217,154900,603430980,6710,6710,6710,6710,0
20250217,154800,603430980,6710,6710,6710,6710,0
20250217,154700,603430980,6710,6710,6710,6710,0
20250217,154600,603430980,6710,6710,6710,6710,0
20250217,154500,603430980,6710,6710,6710,6710,0
20250217,154400,603430980,6710,6710,6710,6710,0
20250217,154300,603430980,6710,6710,6710,6710,0
20250217,154200,603430980,6710,6710,6710,6710,0
20250217,154100,603430980,6710,6710,6710,6710,0
20250217,154000,603430980,6710,6710,6710,6710,0
20250217,153900,603430980,6710,6710,6710,6710,0
20250217,153800,603430980,6710,6710,6710,6710,0
20250217,153700,603430980,6710,6710,6710,6710,0
20250217,153600,603430980,6710,6710,6710,6710,0
20250217,153500,603430980,6710,6710,6710,6710,0
20250217,153400,603430980,6710,6710,6710,6710,0
20250217,153300,603430980,6710,6710,6710,6710,0
20250217,153200,603430980,6710,6710,6710,6710,0
20250217,153100,603430980,6710,6710,6710,6710,0
20250217,153000,603430980,6710,6710,6710,6710,2664
20250217,152900,585555540,6700,6700,6700,6700,0
20250217,152800,585555540,6700,6700,6700,6700,0
20250217,152700,585555540,6700,6700,6700,6700,0
20250217,152600,585555540,6700,6700,6700,6700,0
20250217,152500,585555540,6700,6700,6700,6700,0
20250217,152400,585555540,6700,6700,6700,6700,0
20250217,152300,585555540,6700,6700,6700,6700,0
20250217,152200,585555540,6700,6700,6700,6700,0
20250217,152100,585555540,6700,6700,6700,6700,0
20250217,152000,585555540,6700,6700,6700,6700,0
20250217,151900,585555540,6700,6700,6700,6700,300
20250217,151800,583545540,6690,6690,6690,6690,0
20250217,151700,583545540,6690,6690,6690,6690,0
20250217,151600,583545540,6690,6690,6690,6690,0
20250217,151500,583545540,6690,6690,6690,6690,253
20250217,151400,581852970,6710,6710,6710,6710,0
20250217,151300,581852970,6710,6710,6710,6710,17
20250217,151200,581738900,6690,6690,6700,6690,242
20250217,151100,580117790,6690,6690,6690,6690,0
20250217,151000,580117790,6690,6700,6700,6690,475
20250217,150900,576937030,6710,6710,6710,6710,7
20250217,150800,576890060,6700,6700,6700,6700,0
20250217,150700,576890060,6700,6700,6700,6700,0
20250217,150600,576890060,6700,6700,6700,6700,0
20250217,150500,576890060,6700,6700,6700,6700,0
20250217,150400,576890060,6700,6700,6700,6700,426
20250217,150300,574035860,6700,6700,6700,6700,17
20250217,150200,573921960,6700,6700,6700,6700,5
20250217,150100,573888460,6700,6700,6700,6700,106
20250217,150000,573178260,6700,6700,6700,6700,36
20250217,145900,572937060,6700,6700,6700,6700,22
20250217,145800,572789660,6710,6710,6710,6710,2
20250217,145700,572776240,6700,6700,6700,6700,1
20250217,145600,572769540,6710,6700,6710,6700,101
20250217,145500,572092830,6700,6700,6700,6700,221
20250217,145400,570612130,6700,6700,6700,6700,0
20250217,145300,570612130,6700,6700,6700,6700,1
20250217,145200,570605430,6700,6710,6710,6700,131
20250217,145100,569726430,6700,6700,6700,6700,9
20250217,145000,569666130,6700,6710,6710,6700,2
20250217,144900,569652720,6700,6700,6700,6700,0
20250217,144800,569652720,6700,6700,6700,6700,7
20250217,144700,569605820,6710,6700,6710,6700,1850
20250217,144600,557209700,6690,6690,6690,6690,1
20250217,144500,557203010,6690,6690,6690,6690,1
20250217,144400,557196320,6690,6690,6690,6690,1
20250217,144300,557189630,6690,6690,6690,6690,0
20250217,144200,557189630,6690,6690,6690,6690,0
20250217,144100,557189630,6690,6690,6690,6690,1
20250217,144000,557182940,6700,6700,6700,6700,108
20250217,143900,556459340,6690,6700,6700,6690,484
20250217,143800,553218550,6700,6710,6710,6700,2
20250217,143700,553205140,6700,6710,6710,6700,4
20250217,143600,553178330,6700,6710,6710,6700,5
20250217,143500,553144790,6700,6700,6700,6700,34
20250217,143400,552916990,6700,6700,6700,6700,108
20250217,143300,552193390,6690,6690,6690,6690,0
20250217,143200,552193390,6690,6690,6690,6690,51
20250217,143100,551852200,6690,6690,6690,6690,0
20250217,143000,551852200,6690,6700,6700,6690,2
20250217,142900,551838810,6700,6700,6700,6700,1
20250217,142800,551832110,6700,6700,6700,6700,1
20250217,142700,551825410,6700,6700,6700,6700,755
20250217,142600,546766910,6700,6700,6710,6700,300
20250217,142500,544756900,6700,6700,6700,6700,3
20250217,142400,544736800,6700,6700,6700,6700,61
20250217,142300,544328100,6700,6700,6700,6700,1
20250217,142200,544321400,6710,6700,6710,6700,2
20250217,142100,544307990,6700,6700,6700,6700,3
20250217,142000,544287890,6700,6700,6700,6700,100
20250217,141900,543617890,6700,6700,6700,6700,37
20250217,141800,543369990,6700,6700,6700,6700,1
20250217,141700,543363290,6710,6710,6710,6700,13
20250217,141600,543276170,6710,6710,6710,6700,344
20250217,141500,540967940,6710,6700,6710,6700,50
20250217,141400,540632920,6700,6690,6700,6690,2
20250217,141300,540619530,6690,6690,6690,6690,1
20250217,141200,540612840,6700,6700,6700,6690,3624
20250217,141100,516332060,6690,6690,6690,6690,404
20250217,141000,513629300,6690,6690,6690,6690,3
20250217,140900,513609230,6690,6700,6700,6690,2
20250217,140800,513595840,6690,6690,6690,6690,1
20250217,140700,513589150,6690,6690,6690,6690,1
20250217,140600,513582460,6690,6690,6690,6690,1
20250217,140500,513575770,6680,6690,6690,6680,2
20250217,140400,513562400,6680,6680,6680,6680,1
20250217,140300,513555720,6690,6680,6690,6680,2
20250217,140200,513542350,6690,6690,6690,6690,1
20250217,140100,513535660,6680,6680,6680,6680,1
20250217,140000,513528980,6700,6680,6700,6680,22
20250217,135900,513381800,6700,6690,6700,6680,9
20250217,135800,513321630,6690,6690,6690,6690,2000
20250217,135700,499941630,6680,6680,6690,6680,75
20250217,135600,499440030,6680,6680,6680,6680,1
20250217,135500,499433350,6680,6680,6680,6680,2
20250217,135400,499419990,6680,6680,6690,6680,9
20250217,135300,499359800,6680,6680,6680,6680,53
20250217,135200,499005760,6680,6680,6680,6680,4
20250217,135100,498979040,6690,6690,6690,6690,75
20250217,135000,498477290,6680,6680,6680,6680,54
20250217,134900,498116570,6670,6670,6670,6670,64
20250217,134800,497689690,6670,6670,6670,6670,47
20250217,134700,497376200,6680,6680,6680,6680,74
20250217,134600,496881880,6670,6670,6670,6670,1
20250217,134500,496875210,6670,6670,6670,6670,1
20250217,134400,496868540,6670,6670,6670,6670,1
20250217,134300,496861870,6670,6680,6680,6670,2
20250217,134200,496848520,6680,6680,6680,6680,1
20250217,134100,496841840,6680,6680,6680,6680,70
20250217,134000,496374240,6680,6680,6680,6680,9
20250217,133900,496314120,6670,6680,6680,6670,3
20250217,133800,496294090,6680,6680,6680,6680,73
20250217,133700,495806450,6670,6670,6670,6670,0
20250217,133600,495806450,6670,6670,6670,6670,2
20250217,133500,495793110,6670,6670,6670,6670,2
20250217,133400,495779770,6670,6670,6670,6670,1
20250217,133300,495773100,6670,6670,6670,6670,331
20250217,133200,493565330,6670,6670,6670,6670,0
20250217,133100,493565330,6670,6670,6670,6670,1
20250217,133000,493558660,6680,6680,6680,6680,1
20250217,132900,493551980,6680,6680,6680,6680,0
20250217,132800,493551980,6680,6680,6690,6670,70
20250217,132700,493084300,6680,6680,6680,6680,105
20250217,132600,492382900,6690,6670,6690,6670,171
20250217,132500,491238930,6670,6680,6680,6670,18
20250217,132400,491118700,6680,6680,6680,6680,0
20250217,132300,491118700,6680,6680,6680,6680,20
20250217,132200,490985100,6680,6670,6680,6670,183
20250217,132100,489762860,6670,6680,6680,6670,1501
20250217,132000,479736190,6670,6670,6670,6670,3
20250217,131900,479716180,6670,6670,6670,6670,16
20250217,131800,479609460,6670,6680,6680,6670,493
20250217,131700,476317550,6680,6680,6680,6680,138
20250217,131600,475395710,6680,6680,6680,6680,2
20250217,131500,475382350,6680,6680,6680,6680,45
20250217,131400,475081750,6680,6690,6690,6680,2
20250217,131300,475068380,6680,6680,6680,6680,1
20250217,131200,475061700,6680,6670,6680,6670,32
20250217,131100,474847950,6680,6680,6680,6680,500
20250217,131000,471507950,6680,6680,6680,6680,15
20250217,130900,471407750,6680,6670,6680,6670,14
20250217,130800,471314240,6670,6670,6670,6670,2
20250217,130700,471300900,6670,6670,6670,6670,29
20250217,130600,471107470,6670,6680,6680,6670,763
20250217,130500,466015540,6680,6680,6680,6670,164
20250217,130400,464920030,6670,6670,6670,6670,1
20250217,130300,464913360,6680,6680,6680,6680,203
20250217,130200,463557320,6680,6680,6680,6680,1
20250217,130100,463550640,6680,6680,6680,6680,0
20250217,130000,463550640,6680,6670,6680,6670,246
20250217,125900,461907370,6680,6680,6680,6680,1
20250217,125800,461900690,6670,6670,6670,6670,1
20250217,125700,461894020,6670,6670,6670,6670,2
20250217,125600,461880680,6670,6670,6670,6670,5
20250217,125500,461847330,6670,6670,6670,6670,1
20250217,125400,461840660,6670,6670,6670,6670,0
20250217,125300,461840660,6670,6680,6680,6670,213
20250217,125200,460417830,6670,6670,6670,6670,0
20250217,125100,460417830,6670,6670,6670,6670,1
20250217,125000,460411160,6670,6670,6670,6670,0
20250217,124900,460411160,6670,6670,6670,6670,31
20250217,124800,460204390,6670,6670,6670,6670,2
20250217,124700,460191050,6680,6680,6680,6680,38
20250217,124600,459937210,6670,6670,6680,6670,1209
20250217,124500,451861160,6670,6670,6670,6670,0
20250217,124400,451861160,6670,6670,6670,6670,1
20250217,124300,451854490,6680,6680,6680,6680,0
20250217,124200,451854490,6680,6670,6680,6670,2
20250217,124100,451841140,6680,6680,6680,6680,0
20250217,124000,451841140,6680,6680,6680,6680,1000
20250217,123900,445161140,6670,6670,6670,6670,1
20250217,123800,445154470,6670,6670,6670,6670,0
20250217,123700,445154470,6670,6680,6680,6670,2
20250217,123600,445141120,6670,6680,6680,6670,5
20250217,123500,445107760,6670,6680,6680,6670,2
20250217,123400,445094410,6670,6680,6680,6670,2
20250217,123300,445081060,6670,6680,6680,6670,3
20250217,123200,445061040,6670,6670,6670,6670,13
20250217,123100,444974330,6680,6670,6680,6670,2
20250217,123000,444960980,6660,6660,6660,6660,1
20250217,122900,444954320,6680,6680,6680,6680,0
20250217,122800,444954320,6680,6680,6680,6680,0
20250217,122700,444954320,6680,6680,6680,6680,0
20250217,122600,444954320,6680,6660,6680,6660,104
20250217,122500,444259990,6660,6660,6660,6660,1
20250217,122400,444253330,6650,6660,6660,6650,152
20250217,122300,443241510,6660,6660,6660,6660,0
20250217,122200,443241510,6660,6660,6660,6660,0
20250217,122100,443241510,6660,6660,6660,6660,1
20250217,122000,443234850,6670,6670,6670,6670,1
20250217,121900,443228180,6660,6660,6660,6660,1001
20250217,121800,436561520,6660,6660,6660,6660,3
20250217,121700,436541540,6660,6660,6660,6660,1
20250217,121600,436534880,6670,6670,6670,6670,0
20250217,121500,436534880,6670,6660,6670,6660,2
20250217,121400,436521550,6670,6670,6670,6670,1
20250217,121300,436514880,6660,6660,6660,6660,0
20250217,121200,436514880,6660,6670,6670,6660,3010
20250217,121100,416468190,6660,6670,6670,6660,7
20250217,121000,416421560,6660,6670,6670,6660,2
20250217,120900,416408230,6660,6670,6670,6660,401
20250217,120800,413737560,6660,6660,6660,6660,85
20250217,120700,413171460,6670,6670,6670,6660,265
20250217,120600,411403960,6670,6670,6670,6670,1
20250217,120500,411397290,6670,6670,6670,6670,0
20250217,120400,411397290,6670,6670,6670,6670,1
20250217,120300,411390620,6680,6670,6680,6670,2
20250217,120200,411377270,6680,6680,6680,6680,0
20250217,120100,411377270,6680,6680,6680,6680,413
20250217,120000,408618430,6690,6690,6690,6690,0
20250217,115900,408618430,6690,6690,6690,6690,110
20250217,115800,407882530,6700,6700,6700,6700,1000
20250217,115700,401182530,6690,6690,6690,6690,101
20250217,115600,400506840,6680,6680,6680,6680,603
20250217,115500,396478800,6680,6670,6680,6670,346
20250217,115400,394167530,6670,6680,6680,6670,135
20250217,115300,393265740,6690,6680,6690,6680,61
20250217,115200,392857950,6680,6680,6680,6680,171
20250217,115100,391715670,6690,6690,6690,6690,0
20250217,115000,391715670,6690,6690,6690,6690,0
20250217,114900,391715670,6690,6690,6690,6690,15
20250217,114800,391615320,6690,6680,6690,6680,2
20250217,114700,391601950,6680,6680,6680,6680,1
20250217,114600,391595270,6690,6690,6690,6690,47
20250217,114500,391280840,6690,6690,6690,6690,1
20250217,114400,391274150,6700,6690,6700,6690,1001
20250217,114300,384577450,6700,6700,6700,6690,104
20250217,114200,383880670,6690,6690,6690,6690,1944
20250217,114100,370875310,6690,6680,6690,6680,5
20250217,114000,370841890,6680,6680,6680,6680,1
20250217,113900,370835210,6690,6690,6690,6690,2
20250217,113800,370821830,6680,6680,6680,6680,1
20250217,113700,370815150,6690,6690,6690,6690,1
20250217,113600,370808460,6680,6680,6680,6680,1
20250217,113500,370801780,6680,6680,6680,6680,0
20250217,113400,370801780,6680,6680,6680,6680,1
20250217,113300,370795100,6680,6680,6680,6680,406
20250217,113200,368083020,6680,6670,6680,6670,298
20250217,113100,366092390,6670,6670,6670,6670,1
20250217,113000,366085720,6670,6670,6670,6670,10
20250217,112900,366019020,6670,6680,6680,6670,2
20250217,112800,366005670,6670,6670,6670,6670,0
20250217,112700,366005670,6670,6670,6670,6670,121
20250217,112600,365198600,6680,6680,6680,6680,0
20250217,112500,365198600,6680,6680,6680,6680,118
20250217,112400,364410360,6680,6680,6680,6680,35
20250217,112300,364176560,6680,6680,6680,6680,1
20250217,112200,364169880,6690,6690,6690,6690,125
20250217,112100,363333630,6690,6680,6690,6680,3
20250217,112000,363313580,6680,6680,6680,6680,0
20250217,111900,363313580,6680,6680,6680,6680,1067
20250217,111800,356186020,6670,6680,6680,6670,734
20250217,111700,351282920,6670,6670,6670,6670,1
20250217,111600,351276250,6670,6670,6670,6670,1
20250217,111500,351269580,6660,6650,6670,6650,3530
20250217,111400,327759770,6650,6650,6650,6650,1
20250217,111300,327753120,6650,6650,6650,6650,13
20250217,111200,327666670,6650,6650,6650,6650,0
20250217,111100,327666670,6650,6660,6660,6650,775
20250217,111000,322505180,6660,6660,6660,6660,2280
20250217,110900,307320380,6670,6650,6670,6650,5706
20250217,110800,269326850,6640,6640,6640,6640,1
20250217,110700,269320210,6650,6660,6660,6650,1489
20250217,110600,259417530,6660,6660,6660,6660,3283
20250217,110500,237552750,6650,6650,6650,6650,0
20250217,110400,237552750,6650,6650,6650,6650,0
20250217,110300,237552750,6650,6660,6670,6650,40
20250217,110200,237286360,6670,6670,6670,6670,0
20250217,110100,237286360,6670,6660,6670,6660,2
20250217,110000,237273030,6650,6650,6650,6650,1
20250217,105900,237266380,6660,6660,6660,6660,148
20250217,105800,236280700,6650,6650,6650,6650,1
20250217,105700,236274050,6660,6660,6660,6660,2000
20250217,105600,222954050,6660,6660,6660,6650,1850
20250217,105500,210636030,6650,6660,6660,6650,577
20250217,105400,206793220,6670,6660,6670,6660,17
20250217,105300,206679940,6660,6660,6660,6660,52
20250217,105200,206333620,6670,6680,6680,6670,2
20250217,105100,206320270,6670,6670,6670,6670,229
20250217,105000,204792840,6670,6670,6670,6670,0
20250217,104900,204792840,6670,6670,6670,6670,1
20250217,104800,204786170,6670,6670,6670,6670,0
20250217,104700,204786170,6670,6670,6670,6670,0
20250217,104600,204786170,6670,6670,6670,6670,1
20250217,104500,204779500,6680,6680,6680,6680,1
20250217,104400,204772820,6670,6680,6680,6670,2
20250217,104300,204759470,6670,6670,6670,6670,2
20250217,104200,204746130,6670,6670,6670,6670,67
20250217,104100,204299240,6680,6670,6680,6670,2
20250217,104000,204285890,6680,6670,6680,6670,252
20250217,103900,202602540,6670,6670,6670,6670,0
20250217,103800,202602540,6670,6670,6670,6670,0
20250217,103700,202602540,6670,6670,6670,6670,1
20250217,103600,202595870,6670,6670,6670,6670,0
20250217,103500,202595870,6670,6680,6680,6670,3
20250217,103400,202575840,6680,6670,6680,6670,29
20250217,103300,202382400,6670,6670,6670,6670,41
20250217,103200,202108930,6670,6670,6670,6670,65
20250217,103100,201675380,6660,6660,6660,6660,1
20250217,103000,201668720,6670,6670,6670,6670,0
20250217,102900,201668720,6670,6670,6670,6670,2
20250217,102800,201655380,6650,6650,6650,6650,18
20250217,102700,201535680,6670,6670,6670,6670,400
20250217,102600,198867680,6670,6670,6670,6670,50
20250217,102500,198534180,6670,6670,6670,6670,131
20250217,102400,197660410,6660,6670,6690,6660,5097
20250217,102300,163658990,6670,6660,6670,6660,1111
20250217,102200,156258820,6660,6650,6660,6650,21
20250217,102100,156119160,6660,6660,6660,6660,0
20250217,102000,156119160,6660,6660,6660,6660,0
20250217,101900,156119160,6660,6660,6660,6660,0
20250217,101800,156119160,6660,6650,6660,6650,1141
20250217,101700,148526100,6650,6650,6650,6650,0
20250217,101600,148526100,6650,6650,6650,6650,0
20250217,101500,148526100,6650,6650,6650,6650,0
20250217,101400,148526100,6650,6640,6650,6640,419
20250217,101300,145743750,6640,6640,6640,6640,0
20250217,101200,145743750,6640,6640,6640,6640,0
20250217,101100,145743750,6640,6650,6650,6640,209
20250217,101000,144355890,6670,6660,6670,6660,1042
20250217,100900,137415280,6650,6640,6660,6640,4333
20250217,100800,108602760,6640,6640,6640,6640,5
20250217,100700,108569560,6640,6640,6640,6640,1608
20250217,100600,97892440,6630,6620,6630,6620,962
20250217,100500,91515380,6620,6620,6620,6620,0
20250217,100400,91515380,6620,6620,6620,6620,0
20250217,100300,91515380,6620,6620,6620,6620,30
20250217,100200,91316780,6620,6620,6620,6620,34
20250217,100100,91091700,6620,6620,6620,6620,0
20250217,100000,91091700,6620,6610,6620,6610,17
20250217,095900,90979320,6620,6620,6620,6620,55
20250217,095800,90615220,6610,6610,6610,6610,49
20250217,095700,90291330,6610,6610,6610,6610,0
20250217,095600,90291330,6610,6630,6630,6610,365
20250217,095500,87876480,6620,6620,6620,6600,287
20250217,095400,85981980,6620,6620,6620,6620,125
20250217,095300,85154480,6620,6620,6620,6620,863
20250217,095200,79441420,6620,6610,6620,6610,127
20250217,095100,78601940,6610,6610,6610,6610,200
20250217,095000,77279940,6610,6610,6610,6610,0
20250217,094900,77279940,6610,6610,6610,6610,10
20250217,094800,77213840,6610,6610,6610,6610,1
20250217,094700,77207230,6600,6600,6600,6600,22
20250217,094600,77062030,6610,6610,6610,6610,1
20250217,094500,77055420,6600,6620,6620,6600,211
20250217,094400,75662800,6600,6600,6600,6600,10
20250217,094300,75596800,6620,6620,6620,6620,2
20250217,094200,75583560,6610,6610,6610,6610,763
20250217,094100,70540130,6610,6610,6610,6610,4
20250217,094000,70513690,6610,6610,6610,6610,2
20250217,093900,70500470,6610,6610,6610,6610,2
20250217,093800,70487250,6600,6600,6600,6600,0
20250217,093700,70487250,6600,6590,6600,6590,398
20250217,093600,67860790,6590,6590,6590,6590,87
20250217,093500,67287460,6580,6580,6580,6580,232
20250217,093400,65760900,6580,6580,6580,6580,1
20250217,093300,65754320,6600,6600,6600,6600,8
20250217,093200,65701520,6580,6600,6600,6580,2287
20250217,093100,50609840,6580,6570,6600,6570,349
20250217,093000,48313880,6570,6600,6600,6570,1501
20250217,092900,38447370,6590,6590,6600,6590,421
20250217,092800,35669750,6600,6600,6600,6590,104
20250217,092700,34983380,6600,6600,6600,6600,0
20250217,092600,34983380,6600,6600,6600,6600,59
20250217,092500,34593980,6610,6590,6610,6590,336
20250217,092400,32379420,6590,6600,6600,6590,151
20250217,092300,31383040,6610,6610,6610,6610,10
20250217,092200,31316940,6610,6600,6610,6600,23
20250217,092100,31165130,6610,6610,6610,6610,1
20250217,092000,31158520,6610,6590,6610,6590,110
20250217,091900,30433600,6610,6610,6610,6610,0
20250217,091800,30433600,6610,6590,6610,6590,308
20250217,091700,28398260,6590,6590,6590,6580,479
20250217,091600,25242440,6610,6610,6610,6590,170
20250217,091500,24120130,6610,6590,6610,6590,812
20250217,091400,18757780,6590,6570,6590,6570,768
20250217,091300,13696880,6570,6590,6590,6570,21
20250217,091200,13558810,6560,6560,6560,6560,18
20250217,091100,13440730,6550,6550,6550,6550,23
20250217,091000,13290080,6560,6570,6570,6560,582
20250217,090900,9469270,6570,6570,6570,6570,22
20250217,090800,9324730,6580,6600,6600,6580,514
20250217,090700,5942590,6570,6570,6570,6570,190
20250217,090600,4694290,6560,6560,6560,6560,3
20250217,090500,4674610,6560,6570,6570,6560,34
20250217,090400,4451280,6600,6590,6600,6570,102
20250217,090300,3778560,6560,6560,6560,6560,0
20250217,090200,3778560,6560,6560,6560,6560,40
20250217,090100,3516160,6560,6560,6560,6560,0
20250217,090000,3516160,6560,6560,6560,6560,536