KissMeData/044960/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,193000,121421295,4550,4550,4550,4550,234
20250217,192900,121421295,4550,4550,4550,4550,0
20250217,192800,121421295,4550,4550,4550,4550,0
20250217,192700,121421295,4550,4550,4550,4550,0
20250217,192600,121421295,4550,4550,4550,4550,0
20250217,192500,121421295,4550,4550,4550,4550,0
20250217,192400,121421295,4550,4550,4550,4550,0
20250217,192300,121421295,4550,4550,4550,4550,0
20250217,192200,121421295,4550,4550,4550,4550,0
20250217,192100,121421295,4550,4550,4550,4550,0
20250217,192000,121421295,4550,4550,4550,4550,0
20250217,191900,121421295,4550,4550,4550,4550,0
20250217,191800,121421295,4550,4550,4550,4550,0
20250217,191700,121421295,4550,4550,4550,4550,0
20250217,191600,121421295,4550,4550,4550,4550,0
20250217,191500,121421295,4550,4550,4550,4550,0
20250217,191400,121421295,4550,4550,4550,4550,0
20250217,191300,121421295,4550,4550,4550,4550,0
20250217,191200,121421295,4550,4550,4550,4550,0
20250217,191100,121421295,4550,4550,4550,4550,0
20250217,191000,121421295,4550,4550,4550,4550,0
20250217,190900,121421295,4550,4550,4550,4550,0
20250217,190800,121421295,4550,4550,4550,4550,0
20250217,190700,121421295,4550,4550,4550,4550,0
20250217,190600,121421295,4550,4550,4550,4550,0
20250217,190500,121421295,4550,4550,4550,4550,0
20250217,190400,121421295,4550,4550,4550,4550,0
20250217,190300,121421295,4550,4550,4550,4550,0
20250217,190200,121421295,4550,4550,4550,4550,0
20250217,190100,121421295,4550,4550,4550,4550,0
20250217,190000,121421295,4550,4550,4550,4550,234
20250217,185900,121421295,4550,4550,4550,4550,0
20250217,185800,121421295,4550,4550,4550,4550,0
20250217,185700,121421295,4550,4550,4550,4550,0
20250217,185600,121421295,4550,4550,4550,4550,0
20250217,185500,121421295,4550,4550,4550,4550,0
20250217,185400,121421295,4550,4550,4550,4550,0
20250217,185300,121421295,4550,4550,4550,4550,0
20250217,185200,121421295,4550,4550,4550,4550,0
20250217,185100,121421295,4550,4550,4550,4550,0
20250217,185000,121421295,4550,4550,4550,4550,0
20250217,184900,121421295,4550,4550,4550,4550,0
20250217,184800,121421295,4550,4550,4550,4550,0
20250217,184700,121421295,4550,4550,4550,4550,0
20250217,184600,121421295,4550,4550,4550,4550,0
20250217,184500,121421295,4550,4550,4550,4550,0
20250217,184400,121421295,4550,4550,4550,4550,0
20250217,184300,121421295,4550,4550,4550,4550,0
20250217,184200,121421295,4550,4550,4550,4550,0
20250217,184100,121421295,4550,4550,4550,4550,0
20250217,184000,121421295,4550,4550,4550,4550,0
20250217,183900,121421295,4550,4550,4550,4550,0
20250217,183800,121421295,4550,4550,4550,4550,0
20250217,183700,121421295,4550,4550,4550,4550,0
20250217,183600,121421295,4550,4550,4550,4550,0
20250217,183500,121421295,4550,4550,4550,4550,0
20250217,183400,121421295,4550,4550,4550,4550,0
20250217,183300,121421295,4550,4550,4550,4550,0
20250217,183200,121421295,4550,4550,4550,4550,0
20250217,183100,121421295,4550,4550,4550,4550,0
20250217,183000,121421295,4550,4550,4550,4550,234
20250217,182900,121421295,4550,4550,4550,4550,0
20250217,182800,121421295,4550,4550,4550,4550,0
20250217,182700,121421295,4550,4550,4550,4550,0
20250217,182600,121421295,4550,4550,4550,4550,0
20250217,182500,121421295,4550,4550,4550,4550,0
20250217,182400,121421295,4550,4550,4550,4550,0
20250217,182300,121421295,4550,4550,4550,4550,0
20250217,182200,121421295,4550,4550,4550,4550,0
20250217,182100,121421295,4550,4550,4550,4550,0
20250217,182000,121421295,4550,4550,4550,4550,0
20250217,181900,121421295,4550,4550,4550,4550,0
20250217,181800,121421295,4550,4550,4550,4550,0
20250217,181700,121421295,4550,4550,4550,4550,0
20250217,181600,121421295,4550,4550,4550,4550,0
20250217,181500,121421295,4550,4550,4550,4550,0
20250217,181400,121421295,4550,4550,4550,4550,0
20250217,181300,121421295,4550,4550,4550,4550,0
20250217,181200,121421295,4550,4550,4550,4550,0
20250217,181100,121421295,4550,4550,4550,4550,0
20250217,181000,121421295,4550,4550,4550,4550,0
20250217,180900,121421295,4550,4550,4550,4550,0
20250217,180800,121421295,4550,4550,4550,4550,0
20250217,180700,121421295,4550,4550,4550,4550,0
20250217,180600,121421295,4550,4550,4550,4550,0
20250217,180500,121421295,4550,4550,4550,4550,0
20250217,180400,121421295,4550,4550,4550,4550,0
20250217,180300,121421295,4550,4550,4550,4550,0
20250217,180200,121421295,4550,4550,4550,4550,0
20250217,180100,121421295,4550,4550,4550,4550,0
20250217,180000,121421295,4550,4550,4550,4550,234
20250217,175900,121421295,4550,4550,4550,4550,0
20250217,175800,121421295,4550,4550,4550,4550,0
20250217,175700,121421295,4550,4550,4550,4550,0
20250217,175600,121421295,4550,4550,4550,4550,0
20250217,175500,121421295,4550,4550,4550,4550,0
20250217,175400,121421295,4550,4550,4550,4550,0
20250217,175300,121421295,4550,4550,4550,4550,0
20250217,175200,121421295,4550,4550,4550,4550,0
20250217,175100,121421295,4550,4550,4550,4550,0
20250217,175000,121421295,4550,4550,4550,4550,0
20250217,174900,121421295,4550,4550,4550,4550,0
20250217,174800,121421295,4550,4550,4550,4550,0
20250217,174700,121421295,4550,4550,4550,4550,0
20250217,174600,121421295,4550,4550,4550,4550,0
20250217,174500,121421295,4550,4550,4550,4550,0
20250217,174400,121421295,4550,4550,4550,4550,0
20250217,174300,121421295,4550,4550,4550,4550,0
20250217,174200,121421295,4550,4550,4550,4550,0
20250217,174100,121421295,4550,4550,4550,4550,0
20250217,174000,121421295,4550,4550,4550,4550,0
20250217,173900,121421295,4550,4550,4550,4550,0
20250217,173800,121421295,4550,4550,4550,4550,0
20250217,173700,121421295,4550,4550,4550,4550,0
20250217,173600,121421295,4550,4550,4550,4550,0
20250217,173500,121421295,4550,4550,4550,4550,0
20250217,173400,121421295,4550,4550,4550,4550,0
20250217,173300,121421295,4550,4550,4550,4550,0
20250217,173200,121421295,4550,4550,4550,4550,0
20250217,173100,121421295,4550,4550,4550,4550,0
20250217,173000,121421295,4550,4550,4550,4550,234
20250217,172900,121421295,4550,4550,4550,4550,0
20250217,172800,121421295,4550,4550,4550,4550,0
20250217,172700,121421295,4550,4550,4550,4550,0
20250217,172600,121421295,4550,4550,4550,4550,0
20250217,172500,121421295,4550,4550,4550,4550,0
20250217,172400,121421295,4550,4550,4550,4550,0
20250217,172300,121421295,4550,4550,4550,4550,0
20250217,172200,121421295,4550,4550,4550,4550,0
20250217,172100,121421295,4550,4550,4550,4550,0
20250217,172000,121421295,4550,4550,4550,4550,0
20250217,171900,121421295,4550,4550,4550,4550,0
20250217,171800,121421295,4550,4550,4550,4550,0
20250217,171700,121421295,4550,4550,4550,4550,0
20250217,171600,121421295,4550,4550,4550,4550,0
20250217,171500,121421295,4550,4550,4550,4550,0
20250217,171400,121421295,4550,4550,4550,4550,0
20250217,171300,121421295,4550,4550,4550,4550,0
20250217,171200,121421295,4550,4550,4550,4550,0
20250217,171100,121421295,4550,4550,4550,4550,0
20250217,171000,121421295,4550,4550,4550,4550,0
20250217,170900,121421295,4550,4550,4550,4550,0
20250217,170800,121421295,4550,4550,4550,4550,0
20250217,170700,121421295,4550,4550,4550,4550,0
20250217,170600,121421295,4550,4550,4550,4550,0
20250217,170500,121421295,4550,4550,4550,4550,0
20250217,170400,121421295,4550,4550,4550,4550,0
20250217,170300,121421295,4550,4550,4550,4550,0
20250217,170200,121421295,4550,4550,4550,4550,0
20250217,170100,121421295,4550,4550,4550,4550,0
20250217,170000,121421295,4550,4550,4550,4550,234
20250217,165900,121421295,4550,4550,4550,4550,0
20250217,165800,121421295,4550,4550,4550,4550,0
20250217,165700,121421295,4550,4550,4550,4550,0
20250217,165600,121421295,4550,4550,4550,4550,0
20250217,165500,121421295,4550,4550,4550,4550,0
20250217,165400,121421295,4550,4550,4550,4550,0
20250217,165300,121421295,4550,4550,4550,4550,0
20250217,165200,121421295,4550,4550,4550,4550,0
20250217,165100,121421295,4550,4550,4550,4550,0
20250217,165000,121421295,4550,4550,4550,4550,0
20250217,164900,121421295,4550,4550,4550,4550,0
20250217,164800,121421295,4550,4550,4550,4550,0
20250217,164700,121421295,4550,4550,4550,4550,0
20250217,164600,121421295,4550,4550,4550,4550,0
20250217,164500,121421295,4550,4550,4550,4550,0
20250217,164400,121421295,4550,4550,4550,4550,0
20250217,164300,121421295,4550,4550,4550,4550,0
20250217,164200,121421295,4550,4550,4550,4550,0
20250217,164100,121421295,4550,4550,4550,4550,0
20250217,164000,121421295,4550,4550,4550,4550,0
20250217,163900,121421295,4550,4550,4550,4550,0
20250217,163800,121421295,4550,4550,4550,4550,0
20250217,163700,121421295,4550,4550,4550,4550,0
20250217,163600,121421295,4550,4550,4550,4550,0
20250217,163500,121421295,4550,4550,4550,4550,0
20250217,163400,121421295,4550,4550,4550,4550,0
20250217,163300,121421295,4550,4550,4550,4550,0
20250217,163200,121421295,4550,4550,4550,4550,0
20250217,163100,121421295,4550,4550,4550,4550,0
20250217,163000,121421295,4550,4550,4550,4550,234
20250217,162900,121421295,4550,4550,4550,4550,0
20250217,162800,121421295,4550,4550,4550,4550,0
20250217,162700,121421295,4550,4550,4550,4550,0
20250217,162600,121421295,4550,4550,4550,4550,0
20250217,162500,121421295,4550,4550,4550,4550,0
20250217,162400,121421295,4550,4550,4550,4550,0
20250217,162300,121421295,4550,4550,4550,4550,0
20250217,162200,121421295,4550,4550,4550,4550,0
20250217,162100,121421295,4550,4550,4550,4550,0
20250217,162000,121421295,4550,4550,4550,4550,0
20250217,161900,121421295,4550,4550,4550,4550,0
20250217,161800,121421295,4550,4550,4550,4550,0
20250217,161700,121421295,4550,4550,4550,4550,0
20250217,161600,121421295,4550,4550,4550,4550,0
20250217,161500,121421295,4550,4550,4550,4550,0
20250217,161400,121421295,4550,4550,4550,4550,0
20250217,161300,121421295,4550,4550,4550,4550,0
20250217,161200,121421295,4550,4550,4550,4550,0
20250217,161100,121421295,4550,4550,4550,4550,0
20250217,161000,121421295,4550,4550,4550,4550,0
20250217,160900,121421295,4550,4550,4550,4550,0
20250217,160800,121421295,4550,4550,4550,4550,0
20250217,160700,121421295,4550,4550,4550,4550,0
20250217,160600,121421295,4550,4550,4550,4550,0
20250217,160500,121421295,4550,4550,4550,4550,0
20250217,160400,121421295,4550,4550,4550,4550,0
20250217,160300,121421295,4550,4550,4550,4550,0
20250217,160200,121421295,4550,4550,4550,4550,0
20250217,160100,121421295,4550,4550,4550,4550,0
20250217,160000,121421295,4550,4550,4550,4550,234
20250217,155900,121421295,4550,4550,4550,4550,0
20250217,155800,121421295,4550,4550,4550,4550,0
20250217,155700,121421295,4550,4550,4550,4550,0
20250217,155600,121421295,4550,4550,4550,4550,0
20250217,155500,121421295,4550,4550,4550,4550,0
20250217,155400,121421295,4550,4550,4550,4550,0
20250217,155300,121421295,4550,4550,4550,4550,0
20250217,155200,121421295,4550,4550,4550,4550,0
20250217,155100,121421295,4550,4550,4550,4550,0
20250217,155000,121421295,4550,4550,4550,4550,0
20250217,154900,121421295,4550,4550,4550,4550,0
20250217,154800,121421295,4550,4550,4550,4550,0
20250217,154700,121421295,4550,4550,4550,4550,0
20250217,154600,121421295,4550,4550,4550,4550,0
20250217,154500,121421295,4550,4550,4550,4550,0
20250217,154400,121421295,4550,4550,4550,4550,0
20250217,154300,121421295,4550,4550,4550,4550,0
20250217,154200,121421295,4550,4550,4550,4550,0
20250217,154100,121421295,4550,4550,4550,4550,0
20250217,154000,121421295,4550,4550,4550,4550,0
20250217,153900,121421295,4550,4550,4550,4550,0
20250217,153800,121421295,4550,4550,4550,4550,0
20250217,153700,121421295,4550,4550,4550,4550,0
20250217,153600,121421295,4550,4550,4550,4550,0
20250217,153500,121421295,4550,4550,4550,4550,0
20250217,153400,121421295,4550,4550,4550,4550,0
20250217,153300,121421295,4550,4550,4550,4550,0
20250217,153200,121421295,4550,4550,4550,4550,0
20250217,153100,121421295,4550,4550,4550,4550,0
20250217,153000,121421295,4550,4550,4550,4550,468
20250217,152900,120356595,4550,4550,4550,4550,0
20250217,152800,120356595,4550,4550,4550,4550,0
20250217,152700,120356595,4550,4550,4550,4550,0
20250217,152600,120356595,4550,4550,4550,4550,0
20250217,152500,120356595,4550,4550,4550,4550,0
20250217,152400,120356595,4550,4550,4550,4550,0
20250217,152300,120356595,4550,4550,4550,4550,0
20250217,152200,120356595,4550,4550,4550,4550,0
20250217,152100,120356595,4550,4550,4550,4550,0
20250217,152000,120356595,4550,4550,4550,4550,0
20250217,151900,120356595,4550,4550,4550,4550,105
20250217,151800,119878845,4550,4550,4550,4550,0
20250217,151700,119878845,4550,4550,4550,4550,0
20250217,151600,119878845,4550,4550,4550,4550,0
20250217,151500,119878845,4550,4550,4550,4550,0
20250217,151400,119878845,4550,4550,4550,4550,0
20250217,151300,119878845,4550,4550,4550,4550,0
20250217,151200,119878845,4550,4550,4550,4550,0
20250217,151100,119878845,4550,4550,4550,4550,0
20250217,151000,119878845,4550,4550,4550,4550,0
20250217,150900,119878845,4550,4550,4550,4550,0
20250217,150800,119878845,4550,4550,4550,4550,0
20250217,150700,119878845,4550,4550,4550,4550,0
20250217,150600,119878845,4550,4550,4550,4550,0
20250217,150500,119878845,4550,4550,4550,4550,0
20250217,150400,119878845,4550,4550,4550,4550,30
20250217,150300,119742345,4550,4550,4550,4550,1
20250217,150200,119737795,4545,4545,4545,4545,0
20250217,150100,119737795,4545,4545,4545,4545,126
20250217,150000,119165125,4545,4545,4545,4545,0
20250217,145900,119165125,4545,4545,4545,4545,0
20250217,145800,119165125,4545,4545,4545,4545,74
20250217,145700,118828795,4550,4550,4550,4550,1
20250217,145600,118824245,4545,4545,4545,4545,0
20250217,145500,118824245,4545,4545,4545,4545,0
20250217,145400,118824245,4545,4545,4545,4545,0
20250217,145300,118824245,4545,4545,4545,4545,0
20250217,145200,118824245,4545,4545,4545,4545,0
20250217,145100,118824245,4545,4545,4545,4545,0
20250217,145000,118824245,4545,4545,4545,4545,0
20250217,144900,118824245,4545,4545,4545,4545,0
20250217,144800,118824245,4545,4545,4545,4545,0
20250217,144700,118824245,4545,4545,4545,4545,0
20250217,144600,118824245,4545,4545,4545,4545,49
20250217,144500,118601540,4545,4545,4545,4545,0
20250217,144400,118601540,4545,4545,4545,4545,0
20250217,144300,118601540,4545,4545,4545,4545,0
20250217,144200,118601540,4545,4545,4545,4545,267
20250217,144100,117388025,4545,4545,4545,4545,0
20250217,144000,117388025,4545,4545,4545,4545,908
20250217,143900,113261165,4545,4545,4545,4545,0
20250217,143800,113261165,4545,4545,4545,4545,0
20250217,143700,113261165,4545,4545,4545,4545,0
20250217,143600,113261165,4545,4545,4545,4545,0
20250217,143500,113261165,4545,4545,4545,4545,0
20250217,143400,113261165,4545,4545,4545,4545,1
20250217,143300,113256620,4545,4545,4545,4545,0
20250217,143200,113256620,4545,4545,4545,4545,0
20250217,143100,113256620,4545,4545,4545,4545,0
20250217,143000,113256620,4545,4545,4545,4545,1
20250217,142900,113252075,4550,4550,4550,4550,0
20250217,142800,113252075,4550,4550,4550,4550,0
20250217,142700,113252075,4550,4550,4550,4550,0
20250217,142600,113252075,4550,4545,4550,4545,56
20250217,142500,112997550,4550,4550,4550,4550,0
20250217,142400,112997550,4550,4550,4550,4550,0
20250217,142300,112997550,4550,4550,4550,4550,1
20250217,142200,112993000,4540,4540,4540,4540,56
20250217,142100,112738760,4540,4540,4540,4540,0
20250217,142000,112738760,4540,4540,4540,4540,0
20250217,141900,112738760,4540,4540,4540,4540,0
20250217,141800,112738760,4540,4540,4540,4540,151
20250217,141700,112053220,4550,4550,4550,4550,0
20250217,141600,112053220,4550,4550,4550,4550,0
20250217,141500,112053220,4550,4550,4550,4550,0
20250217,141400,112053220,4550,4550,4550,4550,10
20250217,141300,112007720,4550,4550,4550,4550,0
20250217,141200,112007720,4550,4550,4550,4550,0
20250217,141100,112007720,4550,4550,4550,4550,0
20250217,141000,112007720,4550,4550,4550,4550,0
20250217,140900,112007720,4550,4550,4550,4550,1
20250217,140800,112003170,4540,4540,4540,4540,285
20250217,140700,110709270,4550,4550,4550,4550,0
20250217,140600,110709270,4550,4550,4550,4550,0
20250217,140500,110709270,4550,4550,4550,4550,42
20250217,140400,110518170,4545,4545,4545,4545,0
20250217,140300,110518170,4545,4545,4545,4545,0
20250217,140200,110518170,4545,4545,4545,4545,0
20250217,140100,110518170,4545,4545,4545,4545,0
20250217,140000,110518170,4545,4545,4545,4545,0
20250217,135900,110518170,4545,4545,4545,4545,0
20250217,135800,110518170,4545,4545,4545,4545,0
20250217,135700,110518170,4545,4545,4545,4545,0
20250217,135600,110518170,4545,4545,4545,4545,0
20250217,135500,110518170,4545,4545,4545,4545,0
20250217,135400,110518170,4545,4545,4545,4545,0
20250217,135300,110518170,4545,4545,4545,4545,0
20250217,135200,110518170,4545,4545,4545,4545,0
20250217,135100,110518170,4545,4545,4545,4545,0
20250217,135000,110518170,4545,4545,4545,4545,277
20250217,134900,109259205,4560,4560,4560,4560,6
20250217,134800,109231845,4560,4560,4560,4560,15
20250217,134700,109163445,4565,4565,4565,4565,0
20250217,134600,109163445,4565,4565,4565,4565,0
20250217,134500,109163445,4565,4565,4565,4565,0
20250217,134400,109163445,4565,4565,4565,4565,0
20250217,134300,109163445,4565,4565,4565,4565,0
20250217,134200,109163445,4565,4565,4565,4565,0
20250217,134100,109163445,4565,4565,4565,4565,0
20250217,134000,109163445,4565,4565,4565,4565,0
20250217,133900,109163445,4565,4565,4565,4565,0
20250217,133800,109163445,4565,4565,4565,4565,0
20250217,133700,109163445,4565,4565,4565,4565,0
20250217,133600,109163445,4565,4565,4565,4565,0
20250217,133500,109163445,4565,4565,4565,4565,0
20250217,133400,109163445,4565,4565,4565,4565,0
20250217,133300,109163445,4565,4565,4565,4565,0
20250217,133200,109163445,4565,4565,4565,4565,0
20250217,133100,109163445,4565,4565,4565,4565,0
20250217,133000,109163445,4565,4565,4565,4565,0
20250217,132900,109163445,4565,4565,4565,4565,0
20250217,132800,109163445,4565,4565,4565,4565,0
20250217,132700,109163445,4565,4565,4565,4565,0
20250217,132600,109163445,4565,4565,4565,4565,0
20250217,132500,109163445,4565,4565,4565,4565,0
20250217,132400,109163445,4565,4565,4565,4565,0
20250217,132300,109163445,4565,4565,4565,4565,1
20250217,132200,109158880,4565,4550,4565,4550,53
20250217,132100,108917715,4565,4565,4565,4565,0
20250217,132000,108917715,4565,4565,4565,4565,0
20250217,131900,108917715,4565,4565,4565,4565,0
20250217,131800,108917715,4565,4565,4565,4565,0
20250217,131700,108917715,4565,4565,4565,4565,0
20250217,131600,108917715,4565,4565,4565,4565,0
20250217,131500,108917715,4565,4565,4565,4565,0
20250217,131400,108917715,4565,4565,4565,4565,0
20250217,131300,108917715,4565,4565,4565,4565,0
20250217,131200,108917715,4565,4565,4565,4565,0
20250217,131100,108917715,4565,4565,4565,4565,5
20250217,131000,108894890,4565,4565,4565,4565,0
20250217,130900,108894890,4565,4565,4565,4565,0
20250217,130800,108894890,4565,4565,4565,4565,0
20250217,130700,108894890,4565,4565,4565,4565,0
20250217,130600,108894890,4565,4565,4565,4565,0
20250217,130500,108894890,4565,4565,4565,4565,0
20250217,130400,108894890,4565,4565,4565,4565,0
20250217,130300,108894890,4565,4565,4565,4565,5
20250217,130200,108872065,4565,4565,4565,4565,0
20250217,130100,108872065,4565,4565,4565,4565,0
20250217,130000,108872065,4565,4565,4565,4565,0
20250217,125900,108872065,4565,4565,4565,4565,0
20250217,125800,108872065,4565,4565,4565,4565,0
20250217,125700,108872065,4565,4565,4565,4565,0
20250217,125600,108872065,4565,4565,4565,4565,0
20250217,125500,108872065,4565,4565,4565,4565,0
20250217,125400,108872065,4565,4565,4565,4565,0
20250217,125300,108872065,4565,4565,4565,4565,0
20250217,125200,108872065,4565,4565,4565,4565,0
20250217,125100,108872065,4565,4565,4565,4565,0
20250217,125000,108872065,4565,4565,4565,4565,0
20250217,124900,108872065,4565,4565,4565,4565,0
20250217,124800,108872065,4565,4565,4565,4565,0
20250217,124700,108872065,4565,4565,4565,4565,0
20250217,124600,108872065,4565,4565,4565,4565,0
20250217,124500,108872065,4565,4565,4565,4565,0
20250217,124400,108872065,4565,4565,4565,4565,60
20250217,124300,108598165,4570,4570,4570,4570,0
20250217,124200,108598165,4570,4570,4570,4570,0
20250217,124100,108598165,4570,4570,4570,4570,0
20250217,124000,108598165,4570,4570,4570,4570,0
20250217,123900,108598165,4570,4570,4570,4570,0
20250217,123800,108598165,4570,4570,4570,4570,0
20250217,123700,108598165,4570,4570,4570,4570,0
20250217,123600,108598165,4570,4570,4570,4570,0
20250217,123500,108598165,4570,4570,4570,4570,0
20250217,123400,108598165,4570,4570,4570,4570,0
20250217,123300,108598165,4570,4570,4570,4570,0
20250217,123200,108598165,4570,4570,4570,4570,0
20250217,123100,108598165,4570,4570,4570,4570,0
20250217,123000,108598165,4570,4570,4570,4570,0
20250217,122900,108598165,4570,4570,4570,4570,0
20250217,122800,108598165,4570,4570,4570,4570,0
20250217,122700,108598165,4570,4570,4570,4570,0
20250217,122600,108598165,4570,4565,4570,4565,2
20250217,122500,108589030,4570,4570,4570,4570,0
20250217,122400,108589030,4570,4570,4570,4570,0
20250217,122300,108589030,4570,4570,4570,4570,0
20250217,122200,108589030,4570,4570,4570,4570,0
20250217,122100,108589030,4570,4570,4570,4570,0
20250217,122000,108589030,4570,4570,4570,4570,0
20250217,121900,108589030,4570,4570,4570,4570,0
20250217,121800,108589030,4570,4570,4570,4570,0
20250217,121700,108589030,4570,4570,4570,4570,0
20250217,121600,108589030,4570,4570,4570,4570,0
20250217,121500,108589030,4570,4570,4570,4570,1
20250217,121400,108584460,4550,4550,4550,4550,0
20250217,121300,108584460,4550,4550,4550,4550,0
20250217,121200,108584460,4550,4550,4550,4550,0
20250217,121100,108584460,4550,4550,4550,4550,0
20250217,121000,108584460,4550,4550,4550,4550,20
20250217,120900,108493460,4575,4575,4575,4575,0
20250217,120800,108493460,4575,4575,4575,4575,0
20250217,120700,108493460,4575,4575,4575,4575,0
20250217,120600,108493460,4575,4575,4575,4575,0
20250217,120500,108493460,4575,4575,4575,4575,1
20250217,120400,108488885,4575,4575,4575,4575,0
20250217,120300,108488885,4575,4575,4575,4575,0
20250217,120200,108488885,4575,4575,4575,4575,0
20250217,120100,108488885,4575,4575,4575,4575,223
20250217,120000,107468660,4580,4580,4580,4580,0
20250217,115900,107468660,4580,4580,4580,4580,59
20250217,115800,107198440,4580,4580,4580,4580,0
20250217,115700,107198440,4580,4580,4580,4580,0
20250217,115600,107198440,4580,4560,4580,4560,6825
20250217,115500,75976750,4535,4540,4540,4535,31
20250217,115400,75836140,4560,4560,4560,4560,0
20250217,115300,75836140,4560,4560,4560,4560,0
20250217,115200,75836140,4560,4560,4560,4560,10
20250217,115100,75790540,4560,4560,4560,4560,0
20250217,115000,75790540,4560,4560,4560,4560,0
20250217,114900,75790540,4560,4560,4560,4560,0
20250217,114800,75790540,4560,4560,4560,4560,0
20250217,114700,75790540,4560,4560,4560,4560,0
20250217,114600,75790540,4560,4560,4560,4560,0
20250217,114500,75790540,4560,4560,4560,4560,0
20250217,114400,75790540,4560,4560,4560,4560,0
20250217,114300,75790540,4560,4560,4560,4560,0
20250217,114200,75790540,4560,4560,4560,4560,0
20250217,114100,75790540,4560,4560,4560,4560,0
20250217,114000,75790540,4560,4560,4560,4560,0
20250217,113900,75790540,4560,4560,4560,4560,0
20250217,113800,75790540,4560,4560,4560,4560,1
20250217,113700,75785980,4540,4540,4540,4540,0
20250217,113600,75785980,4540,4540,4540,4540,939
20250217,113500,71522920,4560,4560,4560,4560,1
20250217,113400,71518360,4545,4545,4545,4545,0
20250217,113300,71518360,4545,4545,4545,4545,0
20250217,113200,71518360,4545,4545,4545,4545,0
20250217,113100,71518360,4545,4545,4545,4545,200
20250217,113000,70609360,4545,4545,4545,4545,0
20250217,112900,70609360,4545,4545,4545,4545,0
20250217,112800,70609360,4545,4560,4560,4545,8
20250217,112700,70572950,4555,4555,4555,4555,0
20250217,112600,70572950,4555,4555,4555,4555,1
20250217,112500,70568395,4560,4565,4565,4560,5
20250217,112400,70545585,4565,4565,4565,4565,0
20250217,112300,70545585,4565,4565,4565,4565,0
20250217,112200,70545585,4565,4560,4565,4560,14
20250217,112100,70481680,4565,4565,4565,4565,4
20250217,112000,70463420,4565,4565,4565,4565,0
20250217,111900,70463420,4565,4565,4565,4565,4
20250217,111800,70445160,4565,4560,4565,4560,5
20250217,111700,70422355,4535,4535,4535,4535,0
20250217,111600,70422355,4535,4535,4535,4535,0
20250217,111500,70422355,4535,4535,4535,4535,0
20250217,111400,70422355,4535,4535,4535,4535,0
20250217,111300,70422355,4535,4535,4535,4535,3
20250217,111200,70408750,4535,4535,4535,4535,0
20250217,111100,70408750,4535,4535,4535,4535,0
20250217,111000,70408750,4535,4535,4535,4535,0
20250217,110900,70408750,4535,4540,4540,4535,380
20250217,110800,68683625,4560,4560,4560,4560,0
20250217,110700,68683625,4560,4560,4560,4560,0
20250217,110600,68683625,4560,4560,4560,4560,1
20250217,110500,68679065,4540,4550,4550,4540,134
20250217,110400,68070685,4560,4560,4560,4560,5
20250217,110300,68047885,4560,4560,4560,4560,10
20250217,110200,68002285,4570,4570,4570,4570,0
20250217,110100,68002285,4570,4570,4570,4570,785
20250217,110000,64414835,4570,4570,4570,4570,0
20250217,105900,64414835,4570,4570,4570,4570,11
20250217,105800,64364565,4565,4560,4565,4560,495
20250217,105700,62105360,4560,4560,4560,4560,1
20250217,105600,62100800,4555,4540,4555,4540,7495
20250217,105500,28062280,4540,4540,4540,4540,1
20250217,105400,28057740,4535,4535,4535,4535,0
20250217,105300,28057740,4535,4535,4540,4535,94
20250217,105200,27631435,4540,4540,4540,4540,0
20250217,105100,27631435,4540,4540,4540,4540,0
20250217,105000,27631435,4540,4540,4540,4540,0
20250217,104900,27631435,4540,4540,4540,4540,0
20250217,104800,27631435,4540,4540,4540,4540,0
20250217,104700,27631435,4540,4540,4540,4540,0
20250217,104600,27631435,4540,4540,4540,4540,1
20250217,104500,27626895,4540,4540,4540,4540,1
20250217,104400,27622355,4535,4535,4535,4535,0
20250217,104300,27622355,4535,4535,4535,4535,0
20250217,104200,27622355,4535,4535,4535,4535,11
20250217,104100,27572470,4535,4535,4535,4535,99
20250217,104000,27123505,4540,4540,4540,4540,5
20250217,103900,27100805,4540,4540,4540,4540,0
20250217,103800,27100805,4540,4540,4540,4540,0
20250217,103700,27100805,4540,4540,4540,4540,1
20250217,103600,27096265,4540,4540,4540,4540,0
20250217,103500,27096265,4540,4540,4540,4540,444
20250217,103400,25080505,4540,4540,4540,4540,520
20250217,103300,22719705,4540,4540,4540,4540,0
20250217,103200,22719705,4540,4540,4540,4540,0
20250217,103100,22719705,4540,4540,4540,4540,0
20250217,103000,22719705,4540,4540,4540,4540,0
20250217,102900,22719705,4540,4540,4540,4540,0
20250217,102800,22719705,4540,4540,4540,4540,20
20250217,102700,22628905,4540,4540,4540,4540,0
20250217,102600,22628905,4540,4540,4540,4540,0
20250217,102500,22628905,4540,4540,4540,4540,0
20250217,102400,22628905,4540,4540,4540,4540,0
20250217,102300,22628905,4540,4540,4540,4540,0
20250217,102200,22628905,4540,4540,4540,4540,0
20250217,102100,22628905,4540,4540,4540,4540,245
20250217,102000,21516605,4540,4540,4540,4540,30
20250217,101900,21380405,4540,4540,4540,4540,0
20250217,101800,21380405,4540,4540,4540,4540,1
20250217,101700,21375865,4535,4535,4535,4535,99
20250217,101600,20926900,4535,4535,4535,4535,43
20250217,101500,20731895,4540,4540,4540,4540,0
20250217,101400,20731895,4540,4540,4540,4540,0
20250217,101300,20731895,4540,4540,4540,4540,0
20250217,101200,20731895,4540,4540,4540,4540,0
20250217,101100,20731895,4540,4540,4540,4540,0
20250217,101000,20731895,4540,4540,4540,4540,2
20250217,100900,20722815,4535,4535,4535,4535,1
20250217,100800,20718280,4535,4535,4535,4535,1
20250217,100700,20713745,4540,4540,4540,4540,0
20250217,100600,20713745,4540,4540,4540,4540,0
20250217,100500,20713745,4540,4540,4540,4540,0
20250217,100400,20713745,4540,4540,4540,4540,0
20250217,100300,20713745,4540,4540,4540,4540,0
20250217,100200,20713745,4540,4540,4540,4540,7
20250217,100100,20681965,4530,4530,4530,4530,309
20250217,100000,19282195,4540,4540,4540,4540,0
20250217,095900,19282195,4540,4540,4540,4540,0
20250217,095800,19282195,4540,4540,4540,4540,0
20250217,095700,19282195,4540,4540,4540,4540,0
20250217,095600,19282195,4540,4540,4540,4540,0
20250217,095500,19282195,4540,4540,4540,4540,0
20250217,095400,19282195,4540,4530,4540,4530,301
20250217,095300,17918655,4540,4540,4540,4540,0
20250217,095200,17918655,4540,4540,4540,4540,7
20250217,095100,17886875,4540,4540,4540,4540,0
20250217,095000,17886875,4540,4540,4540,4540,1
20250217,094900,17882335,4540,4540,4540,4540,0
20250217,094800,17882335,4540,4540,4540,4540,0
20250217,094700,17882335,4540,4540,4540,4540,0
20250217,094600,17882335,4540,4540,4540,4540,0
20250217,094500,17882335,4540,4540,4540,4540,0
20250217,094400,17882335,4540,4540,4540,4540,0
20250217,094300,17882335,4540,4530,4540,4530,322
20250217,094200,16423665,4520,4520,4520,4520,0
20250217,094100,16423665,4520,4520,4520,4520,0
20250217,094000,16423665,4520,4530,4530,4520,201
20250217,093900,15515135,4520,4520,4520,4520,90
20250217,093800,15108335,4525,4525,4525,4525,0
20250217,093700,15108335,4525,4530,4530,4525,526
20250217,093600,12726040,4540,4540,4540,4540,0
20250217,093500,12726040,4540,4540,4540,4540,0
20250217,093400,12726040,4540,4540,4540,4540,0
20250217,093300,12726040,4540,4540,4540,4540,0
20250217,093200,12726040,4540,4540,4540,4540,0
20250217,093100,12726040,4540,4540,4540,4540,2
20250217,093000,12716960,4540,4540,4540,4540,0
20250217,092900,12716960,4540,4540,4540,4540,0
20250217,092800,12716960,4540,4525,4540,4525,201
20250217,092700,11807420,4545,4545,4545,4545,0
20250217,092600,11807420,4545,4545,4545,4545,0
20250217,092500,11807420,4545,4545,4545,4545,0
20250217,092400,11807420,4545,4545,4545,4545,100
20250217,092300,11352920,4550,4550,4550,4550,0
20250217,092200,11352920,4550,4550,4550,4550,0
20250217,092100,11352920,4550,4530,4550,4530,101
20250217,092000,10895370,4550,4550,4550,4550,0
20250217,091900,10895370,4550,4550,4550,4550,81
20250217,091800,10526820,4550,4550,4550,4550,0
20250217,091700,10526820,4550,4550,4550,4550,1
20250217,091600,10522270,4550,4550,4550,4550,0
20250217,091500,10522270,4550,4550,4550,4530,304
20250217,091400,9145070,4555,4555,4555,4555,0
20250217,091300,9145070,4555,4555,4555,4555,0
20250217,091200,9145070,4555,4530,4555,4530,1100
20250217,091100,4141775,4530,4530,4530,4530,0
20250217,091000,4141775,4530,4530,4530,4530,0
20250217,090900,4141775,4530,4530,4530,4530,0
20250217,090800,4141775,4530,4530,4530,4530,0
20250217,090700,4141775,4530,4530,4530,4530,0
20250217,090600,4141775,4530,4530,4530,4530,0
20250217,090500,4141775,4530,4530,4530,4530,325
20250217,090400,2669525,4530,4530,4530,4530,0
20250217,090300,2669525,4530,4530,4530,4530,0
20250217,090200,2669525,4530,4510,4530,4510,201
20250217,090100,1762995,4530,4520,4530,4515,291
20250217,090000,448935,4530,4535,4535,4525,99