KissMeData/042510/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192800,376670350,2185,2185,2185,2185,6357
20250217,192700,376670350,2185,2185,2185,2185,0
20250217,192600,376670350,2185,2185,2185,2185,0
20250217,192500,376670350,2185,2185,2185,2185,0
20250217,192400,376670350,2185,2185,2185,2185,0
20250217,192300,376670350,2185,2185,2185,2185,0
20250217,192200,376670350,2185,2185,2185,2185,0
20250217,192100,376670350,2185,2185,2185,2185,0
20250217,192000,376670350,2185,2185,2185,2185,0
20250217,191900,376670350,2185,2185,2185,2185,0
20250217,191800,376670350,2185,2185,2185,2185,0
20250217,191700,376670350,2185,2185,2185,2185,0
20250217,191600,376670350,2185,2185,2185,2185,0
20250217,191500,376670350,2185,2185,2185,2185,0
20250217,191400,376670350,2185,2185,2185,2185,0
20250217,191300,376670350,2185,2185,2185,2185,0
20250217,191200,376670350,2185,2185,2185,2185,0
20250217,191100,376670350,2185,2185,2185,2185,0
20250217,191000,376670350,2185,2185,2185,2185,0
20250217,190900,376670350,2185,2185,2185,2185,0
20250217,190800,376670350,2185,2185,2185,2185,0
20250217,190700,376670350,2185,2185,2185,2185,0
20250217,190600,376670350,2185,2185,2185,2185,0
20250217,190500,376670350,2185,2185,2185,2185,0
20250217,190400,376670350,2185,2185,2185,2185,0
20250217,190300,376670350,2185,2185,2185,2185,0
20250217,190200,376670350,2185,2185,2185,2185,0
20250217,190100,376670350,2185,2185,2185,2185,0
20250217,190000,376670350,2185,2185,2185,2185,0
20250217,185900,376670350,2185,2185,2185,2185,0
20250217,185800,376670350,2185,2185,2185,2185,6357
20250217,185700,376670350,2185,2185,2185,2185,0
20250217,185600,376670350,2185,2185,2185,2185,0
20250217,185500,376670350,2185,2185,2185,2185,0
20250217,185400,376670350,2185,2185,2185,2185,0
20250217,185300,376670350,2185,2185,2185,2185,0
20250217,185200,376670350,2185,2185,2185,2185,0
20250217,185100,376670350,2185,2185,2185,2185,0
20250217,185000,376670350,2185,2185,2185,2185,0
20250217,184900,376670350,2185,2185,2185,2185,0
20250217,184800,376670350,2185,2185,2185,2185,0
20250217,184700,376670350,2185,2185,2185,2185,0
20250217,184600,376670350,2185,2185,2185,2185,0
20250217,184500,376670350,2185,2185,2185,2185,0
20250217,184400,376670350,2185,2185,2185,2185,0
20250217,184300,376670350,2185,2185,2185,2185,0
20250217,184200,376670350,2185,2185,2185,2185,0
20250217,184100,376670350,2185,2185,2185,2185,0
20250217,184000,376670350,2185,2185,2185,2185,0
20250217,183900,376670350,2185,2185,2185,2185,0
20250217,183800,376670350,2185,2185,2185,2185,0
20250217,183700,376670350,2185,2185,2185,2185,0
20250217,183600,376670350,2185,2185,2185,2185,0
20250217,183500,376670350,2185,2185,2185,2185,0
20250217,183400,376670350,2185,2185,2185,2185,0
20250217,183300,376670350,2185,2185,2185,2185,0
20250217,183200,376670350,2185,2185,2185,2185,0
20250217,183100,376670350,2185,2185,2185,2185,0
20250217,183000,376670350,2185,2185,2185,2185,0
20250217,182900,376670350,2185,2185,2185,2185,0
20250217,182800,376670350,2185,2185,2185,2185,6357
20250217,182700,376670350,2185,2185,2185,2185,0
20250217,182600,376670350,2185,2185,2185,2185,0
20250217,182500,376670350,2185,2185,2185,2185,0
20250217,182400,376670350,2185,2185,2185,2185,0
20250217,182300,376670350,2185,2185,2185,2185,0
20250217,182200,376670350,2185,2185,2185,2185,0
20250217,182100,376670350,2185,2185,2185,2185,0
20250217,182000,376670350,2185,2185,2185,2185,0
20250217,181900,376670350,2185,2185,2185,2185,0
20250217,181800,376670350,2185,2185,2185,2185,0
20250217,181700,376670350,2185,2185,2185,2185,0
20250217,181600,376670350,2185,2185,2185,2185,0
20250217,181500,376670350,2185,2185,2185,2185,0
20250217,181400,376670350,2185,2185,2185,2185,0
20250217,181300,376670350,2185,2185,2185,2185,0
20250217,181200,376670350,2185,2185,2185,2185,0
20250217,181100,376670350,2185,2185,2185,2185,0
20250217,181000,376670350,2185,2185,2185,2185,0
20250217,180900,376670350,2185,2185,2185,2185,0
20250217,180800,376670350,2185,2185,2185,2185,0
20250217,180700,376670350,2185,2185,2185,2185,0
20250217,180600,376670350,2185,2185,2185,2185,0
20250217,180500,376670350,2185,2185,2185,2185,0
20250217,180400,376670350,2185,2185,2185,2185,0
20250217,180300,376670350,2185,2185,2185,2185,0
20250217,180200,376670350,2185,2185,2185,2185,0
20250217,180100,376670350,2185,2185,2185,2185,0
20250217,180000,376670350,2185,2185,2185,2185,0
20250217,175900,376670350,2185,2185,2185,2185,0
20250217,175800,376670350,2185,2185,2185,2185,6357
20250217,175700,376670350,2185,2185,2185,2185,0
20250217,175600,376670350,2185,2185,2185,2185,0
20250217,175500,376670350,2185,2185,2185,2185,0
20250217,175400,376670350,2185,2185,2185,2185,0
20250217,175300,376670350,2185,2185,2185,2185,0
20250217,175200,376670350,2185,2185,2185,2185,0
20250217,175100,376670350,2185,2185,2185,2185,0
20250217,175000,376670350,2185,2185,2185,2185,0
20250217,174900,376670350,2185,2185,2185,2185,0
20250217,174800,376670350,2185,2185,2185,2185,0
20250217,174700,376670350,2185,2185,2185,2185,0
20250217,174600,376670350,2185,2185,2185,2185,0
20250217,174500,376670350,2185,2185,2185,2185,0
20250217,174400,376670350,2185,2185,2185,2185,0
20250217,174300,376670350,2185,2185,2185,2185,0
20250217,174200,376670350,2185,2185,2185,2185,0
20250217,174100,376670350,2185,2185,2185,2185,0
20250217,174000,376670350,2185,2185,2185,2185,0
20250217,173900,376670350,2185,2185,2185,2185,0
20250217,173800,376670350,2185,2185,2185,2185,0
20250217,173700,376670350,2185,2185,2185,2185,0
20250217,173600,376670350,2185,2185,2185,2185,0
20250217,173500,376670350,2185,2185,2185,2185,0
20250217,173400,376670350,2185,2185,2185,2185,0
20250217,173300,376670350,2185,2185,2185,2185,0
20250217,173200,376670350,2185,2185,2185,2185,0
20250217,173100,376670350,2185,2185,2185,2185,0
20250217,173000,376670350,2185,2185,2185,2185,0
20250217,172900,376670350,2185,2185,2185,2185,0
20250217,172800,376670350,2185,2185,2185,2185,6357
20250217,172700,376670350,2185,2185,2185,2185,0
20250217,172600,376670350,2185,2185,2185,2185,0
20250217,172500,376670350,2185,2185,2185,2185,0
20250217,172400,376670350,2185,2185,2185,2185,0
20250217,172300,376670350,2185,2185,2185,2185,0
20250217,172200,376670350,2185,2185,2185,2185,0
20250217,172100,376670350,2185,2185,2185,2185,0
20250217,172000,376670350,2185,2185,2185,2185,0
20250217,171900,376670350,2185,2185,2185,2185,0
20250217,171800,376670350,2185,2185,2185,2185,0
20250217,171700,376670350,2185,2185,2185,2185,0
20250217,171600,376670350,2185,2185,2185,2185,0
20250217,171500,376670350,2185,2185,2185,2185,0
20250217,171400,376670350,2185,2185,2185,2185,0
20250217,171300,376670350,2185,2185,2185,2185,0
20250217,171200,376670350,2185,2185,2185,2185,0
20250217,171100,376670350,2185,2185,2185,2185,0
20250217,171000,376670350,2185,2185,2185,2185,0
20250217,170900,376670350,2185,2185,2185,2185,0
20250217,170800,376670350,2185,2185,2185,2185,0
20250217,170700,376670350,2185,2185,2185,2185,0
20250217,170600,376670350,2185,2185,2185,2185,0
20250217,170500,376670350,2185,2185,2185,2185,0
20250217,170400,376670350,2185,2185,2185,2185,0
20250217,170300,376670350,2185,2185,2185,2185,0
20250217,170200,376670350,2185,2185,2185,2185,0
20250217,170100,376670350,2185,2185,2185,2185,0
20250217,170000,376670350,2185,2185,2185,2185,0
20250217,165900,376670350,2185,2185,2185,2185,0
20250217,165800,376670350,2185,2185,2185,2185,6357
20250217,165700,376670350,2185,2185,2185,2185,0
20250217,165600,376670350,2185,2185,2185,2185,0
20250217,165500,376670350,2185,2185,2185,2185,0
20250217,165400,376670350,2185,2185,2185,2185,0
20250217,165300,376670350,2185,2185,2185,2185,0
20250217,165200,376670350,2185,2185,2185,2185,0
20250217,165100,376670350,2185,2185,2185,2185,0
20250217,165000,376670350,2185,2185,2185,2185,0
20250217,164900,376670350,2185,2185,2185,2185,0
20250217,164800,376670350,2185,2185,2185,2185,0
20250217,164700,376670350,2185,2185,2185,2185,0
20250217,164600,376670350,2185,2185,2185,2185,0
20250217,164500,376670350,2185,2185,2185,2185,0
20250217,164400,376670350,2185,2185,2185,2185,0
20250217,164300,376670350,2185,2185,2185,2185,0
20250217,164200,376670350,2185,2185,2185,2185,0
20250217,164100,376670350,2185,2185,2185,2185,0
20250217,164000,376670350,2185,2185,2185,2185,0
20250217,163900,376670350,2185,2185,2185,2185,0
20250217,163800,376670350,2185,2185,2185,2185,0
20250217,163700,376670350,2185,2185,2185,2185,0
20250217,163600,376670350,2185,2185,2185,2185,0
20250217,163500,376670350,2185,2185,2185,2185,0
20250217,163400,376670350,2185,2185,2185,2185,0
20250217,163300,376670350,2185,2185,2185,2185,0
20250217,163200,376670350,2185,2185,2185,2185,0
20250217,163100,376670350,2185,2185,2185,2185,0
20250217,163000,376670350,2185,2185,2185,2185,0
20250217,162900,376670350,2185,2185,2185,2185,0
20250217,162800,376670350,2185,2185,2185,2185,6357
20250217,162700,376670350,2185,2185,2185,2185,0
20250217,162600,376670350,2185,2185,2185,2185,0
20250217,162500,376670350,2185,2185,2185,2185,0
20250217,162400,376670350,2185,2185,2185,2185,0
20250217,162300,376670350,2185,2185,2185,2185,0
20250217,162200,376670350,2185,2185,2185,2185,0
20250217,162100,376670350,2185,2185,2185,2185,0
20250217,162000,376670350,2185,2185,2185,2185,0
20250217,161900,376670350,2185,2185,2185,2185,0
20250217,161800,376670350,2185,2185,2185,2185,0
20250217,161700,376670350,2185,2185,2185,2185,0
20250217,161600,376670350,2185,2185,2185,2185,0
20250217,161500,376670350,2185,2185,2185,2185,0
20250217,161400,376670350,2185,2185,2185,2185,0
20250217,161300,376670350,2185,2185,2185,2185,0
20250217,161200,376670350,2185,2185,2185,2185,0
20250217,161100,376670350,2185,2185,2185,2185,0
20250217,161000,376670350,2185,2185,2185,2185,0
20250217,160900,376670350,2185,2185,2185,2185,0
20250217,160800,376670350,2185,2185,2185,2185,0
20250217,160700,376670350,2185,2185,2185,2185,0
20250217,160600,376670350,2185,2185,2185,2185,0
20250217,160500,376670350,2185,2185,2185,2185,0
20250217,160400,376670350,2185,2185,2185,2185,0
20250217,160300,376670350,2185,2185,2185,2185,0
20250217,160200,376670350,2185,2185,2185,2185,0
20250217,160100,376670350,2185,2185,2185,2185,0
20250217,160000,376670350,2185,2185,2185,2185,0
20250217,155900,376670350,2185,2185,2185,2185,0
20250217,155800,376670350,2185,2185,2185,2185,6357
20250217,155700,376670350,2185,2185,2185,2185,0
20250217,155600,376670350,2185,2185,2185,2185,0
20250217,155500,376670350,2185,2185,2185,2185,0
20250217,155400,376670350,2185,2185,2185,2185,0
20250217,155300,376670350,2185,2185,2185,2185,0
20250217,155200,376670350,2185,2185,2185,2185,0
20250217,155100,376670350,2185,2185,2185,2185,0
20250217,155000,376670350,2185,2185,2185,2185,0
20250217,154900,376670350,2185,2185,2185,2185,0
20250217,154800,376670350,2185,2185,2185,2185,0
20250217,154700,376670350,2185,2185,2185,2185,0
20250217,154600,376670350,2185,2185,2185,2185,0
20250217,154500,376670350,2185,2185,2185,2185,0
20250217,154400,376670350,2185,2185,2185,2185,0
20250217,154300,376670350,2185,2185,2185,2185,0
20250217,154200,376670350,2185,2185,2185,2185,0
20250217,154100,376670350,2185,2185,2185,2185,0
20250217,154000,376670350,2185,2185,2185,2185,0
20250217,153900,376670350,2185,2185,2185,2185,0
20250217,153800,376670350,2185,2185,2185,2185,0
20250217,153700,376670350,2185,2185,2185,2185,0
20250217,153600,376670350,2185,2185,2185,2185,0
20250217,153500,376670350,2185,2185,2185,2185,0
20250217,153400,376670350,2185,2185,2185,2185,0
20250217,153300,376670350,2185,2185,2185,2185,0
20250217,153200,376670350,2185,2185,2185,2185,0
20250217,153100,376670350,2185,2185,2185,2185,0
20250217,153000,376670350,2185,2185,2185,2185,6357
20250217,152900,362780305,2185,2185,2185,2185,0
20250217,152800,362780305,2185,2185,2185,2185,0
20250217,152700,362780305,2185,2185,2185,2185,0
20250217,152600,362780305,2185,2185,2185,2185,0
20250217,152500,362780305,2185,2185,2185,2185,0
20250217,152400,362780305,2185,2185,2185,2185,0
20250217,152300,362780305,2185,2185,2185,2185,0
20250217,152200,362780305,2185,2185,2185,2185,0
20250217,152100,362780305,2185,2185,2185,2185,0
20250217,152000,362780305,2185,2185,2185,2185,0
20250217,151900,362780305,2185,2185,2185,2185,20
20250217,151800,362736605,2190,2185,2190,2185,148
20250217,151700,362413215,2190,2190,2190,2190,20
20250217,151600,362369415,2185,2185,2185,2185,1356
20250217,151500,359406555,2185,2185,2185,2185,1268
20250217,151400,356635975,2185,2185,2185,2185,0
20250217,151300,356635975,2185,2185,2185,2185,584
20250217,151200,355359935,2190,2185,2190,2185,279
20250217,151100,354749185,2185,2185,2185,2185,102
20250217,151000,354526315,2185,2185,2185,2185,192
20250217,150900,354106795,2185,2185,2185,2185,198
20250217,150800,353674165,2185,2180,2190,2180,406
20250217,150700,352788075,2180,2185,2185,2180,443
20250217,150600,351821790,2185,2185,2185,2185,200
20250217,150500,351384790,2185,2185,2185,2185,0
20250217,150400,351384790,2185,2185,2185,2185,0
20250217,150300,351384790,2185,2185,2185,2185,0
20250217,150200,351384790,2185,2185,2190,2185,62
20250217,150100,351249315,2185,2185,2185,2185,2
20250217,150000,351244945,2185,2185,2185,2185,300
20250217,145900,350589445,2185,2185,2185,2185,20
20250217,145800,350545745,2185,2185,2185,2185,0
20250217,145700,350545745,2185,2185,2185,2185,0
20250217,145600,350545745,2185,2185,2185,2185,0
20250217,145500,350545745,2185,2185,2185,2185,0
20250217,145400,350545745,2185,2185,2185,2185,1995
20250217,145300,346186670,2190,2190,2190,2190,0
20250217,145200,346186670,2190,2190,2190,2190,0
20250217,145100,346186670,2190,2190,2190,2190,425
20250217,145000,345255920,2190,2185,2190,2185,24
20250217,144900,345203475,2185,2185,2185,2185,0
20250217,144800,345203475,2185,2185,2185,2185,200
20250217,144700,344766475,2190,2190,2190,2190,20
20250217,144600,344722675,2190,2190,2190,2190,0
20250217,144500,344722675,2190,2185,2190,2185,1471
20250217,144400,341504435,2185,2185,2185,2185,0
20250217,144300,341504435,2185,2185,2185,2185,1740
20250217,144200,337702535,2185,2185,2190,2185,237
20250217,144100,337184540,2185,2185,2185,2185,0
20250217,144000,337184540,2185,2185,2185,2185,0
20250217,143900,337184540,2185,2185,2185,2185,0
20250217,143800,337184540,2185,2185,2185,2185,40
20250217,143700,337097140,2185,2185,2185,2185,455
20250217,143600,336102965,2180,2180,2180,2180,20
20250217,143500,336059365,2185,2185,2185,2185,58
20250217,143400,335932635,2185,2185,2185,2185,0
20250217,143300,335932635,2185,2185,2185,2185,0
20250217,143200,335932635,2185,2185,2185,2185,0
20250217,143100,335932635,2185,2185,2185,2185,0
20250217,143000,335932635,2185,2185,2185,2185,180
20250217,142900,335539335,2185,2185,2185,2185,200
20250217,142800,335102335,2185,2180,2185,2180,12
20250217,142700,335076120,2190,2190,2190,2190,0
20250217,142600,335076120,2190,2190,2190,2190,0
20250217,142500,335076120,2190,2190,2190,2190,1
20250217,142400,335073930,2180,2180,2180,2180,0
20250217,142300,335073930,2180,2180,2180,2180,104
20250217,142200,334847210,2185,2185,2185,2185,0
20250217,142100,334847210,2185,2185,2185,2185,0
20250217,142000,334847210,2185,2185,2185,2185,0
20250217,141900,334847210,2185,2185,2185,2185,0
20250217,141800,334847210,2185,2185,2185,2185,862
20250217,141700,332963740,2185,2185,2185,2185,1484
20250217,141600,329721200,2185,2185,2185,2185,0
20250217,141500,329721200,2185,2185,2185,2185,114
20250217,141400,329472110,2190,2190,2190,2190,0
20250217,141300,329472110,2190,2190,2190,2190,0
20250217,141200,329472110,2190,2190,2190,2190,0
20250217,141100,329472110,2190,2190,2190,2190,0
20250217,141000,329472110,2190,2190,2190,2190,0
20250217,140900,329472110,2190,2190,2190,2190,0
20250217,140800,329472110,2190,2190,2190,2190,0
20250217,140700,329472110,2190,2190,2190,2190,0
20250217,140600,329472110,2190,2190,2190,2190,0
20250217,140500,329472110,2190,2190,2190,2190,0
20250217,140400,329472110,2190,2190,2190,2190,0
20250217,140300,329472110,2190,2190,2190,2190,3245
20250217,140200,322365560,2190,2190,2190,2190,0
20250217,140100,322365560,2190,2190,2190,2190,0
20250217,140000,322365560,2190,2190,2190,2190,0
20250217,135900,322365560,2190,2190,2190,2190,10
20250217,135800,322343660,2190,2190,2190,2190,0
20250217,135700,322343660,2190,2190,2190,2190,0
20250217,135600,322343660,2190,2190,2190,2190,0
20250217,135500,322343660,2190,2190,2190,2190,0
20250217,135400,322343660,2190,2190,2190,2190,4
20250217,135300,322334900,2180,2180,2180,2180,5114
20250217,135200,311186380,2180,2180,2180,2180,0
20250217,135100,311186380,2180,2180,2180,2180,400
20250217,135000,310314380,2180,2180,2180,2180,2502
20250217,134900,304860020,2180,2180,2180,2180,0
20250217,134800,304860020,2180,2185,2185,2180,3817
20250217,134700,296530665,2185,2185,2185,2185,0
20250217,134600,296530665,2185,2185,2185,2185,150
20250217,134500,296202915,2185,2185,2185,2185,0
20250217,134400,296202915,2185,2185,2185,2185,5
20250217,134300,296191990,2190,2190,2190,2190,0
20250217,134200,296191990,2190,2190,2190,2190,0
20250217,134100,296191990,2190,2190,2190,2190,0
20250217,134000,296191990,2190,2190,2190,2190,0
20250217,133900,296191990,2190,2190,2190,2190,0
20250217,133800,296191990,2190,2190,2190,2190,0
20250217,133700,296191990,2190,2190,2190,2190,0
20250217,133600,296191990,2190,2190,2190,2190,0
20250217,133500,296191990,2190,2190,2190,2190,0
20250217,133400,296191990,2190,2190,2190,2190,0
20250217,133300,296191990,2190,2180,2190,2180,5299
20250217,133200,284638340,2180,2185,2185,2180,1168
20250217,133100,282086310,2185,2190,2190,2185,3844
20250217,133000,273678515,2190,2190,2190,2190,0
20250217,132900,273678515,2190,2190,2190,2190,67
20250217,132800,273531785,2195,2195,2195,2195,0
20250217,132700,273531785,2195,2195,2195,2195,10
20250217,132600,273509835,2195,2195,2195,2195,16
20250217,132500,273474715,2190,2190,2190,2190,0
20250217,132400,273474715,2190,2190,2190,2190,0
20250217,132300,273474715,2190,2190,2190,2190,450
20250217,132200,272489215,2190,2185,2190,2185,1201
20250217,132100,269864780,2185,2185,2185,2185,25
20250217,132000,269810155,2185,2185,2185,2185,2261
20250217,131900,264869870,2190,2190,2190,2190,0
20250217,131800,264869870,2190,2190,2190,2190,1010
20250217,131700,262657970,2190,2190,2190,2190,251
20250217,131600,262108280,2190,2190,2190,2190,0
20250217,131500,262108280,2190,2190,2190,2190,1000
20250217,131400,259918280,2185,2185,2185,2185,585
20250217,131300,258640055,2190,2190,2190,2190,104
20250217,131200,258412295,2190,2190,2190,2190,1000
20250217,131100,256222295,2190,2190,2190,2190,1050
20250217,131000,253922795,2190,2190,2190,2190,54
20250217,130900,253804535,2190,2190,2190,2190,460
20250217,130800,252797135,2190,2190,2190,2190,0
20250217,130700,252797135,2190,2190,2190,2190,220
20250217,130600,252315335,2190,2190,2190,2190,309
20250217,130500,251638625,2190,2190,2190,2190,100
20250217,130400,251419625,2185,2185,2185,2185,0
20250217,130300,251419625,2185,2185,2185,2185,0
20250217,130200,251419625,2185,2185,2185,2185,0
20250217,130100,251419625,2185,2190,2190,2185,1135
20250217,130000,248934650,2190,2190,2190,2190,676
20250217,125900,247454210,2185,2185,2185,2185,0
20250217,125800,247454210,2185,2185,2185,2185,10
20250217,125700,247432360,2190,2190,2190,2190,1000
20250217,125600,245242360,2190,2190,2190,2190,20
20250217,125500,245198560,2190,2190,2190,2190,1
20250217,125400,245196370,2185,2185,2185,2185,0
20250217,125300,245196370,2185,2185,2185,2185,1
20250217,125200,245194185,2185,2185,2185,2185,0
20250217,125100,245194185,2185,2190,2190,2185,686
20250217,125000,243691940,2190,2190,2190,2190,0
20250217,124900,243691940,2190,2190,2190,2190,0
20250217,124800,243691940,2190,2190,2190,2190,0
20250217,124700,243691940,2190,2190,2190,2190,0
20250217,124600,243691940,2190,2190,2190,2190,200
20250217,124500,243253940,2190,2190,2190,2190,0
20250217,124400,243253940,2190,2190,2190,2190,0
20250217,124300,243253940,2190,2190,2190,2190,19
20250217,124200,243212330,2190,2190,2190,2190,0
20250217,124100,243212330,2190,2190,2190,2190,0
20250217,124000,243212330,2190,2190,2190,2190,0
20250217,123900,243212330,2190,2190,2190,2190,0
20250217,123800,243212330,2190,2190,2190,2190,0
20250217,123700,243212330,2190,2190,2190,2190,5
20250217,123600,243201380,2190,2190,2190,2190,0
20250217,123500,243201380,2190,2190,2190,2190,0
20250217,123400,243201380,2190,2190,2190,2190,89
20250217,123300,243006470,2190,2190,2190,2190,0
20250217,123200,243006470,2190,2190,2190,2190,0
20250217,123100,243006470,2190,2190,2190,2190,1
20250217,123000,243004280,2185,2185,2185,2185,0
20250217,122900,243004280,2185,2185,2185,2185,130
20250217,122800,242720230,2190,2190,2190,2190,0
20250217,122700,242720230,2190,2190,2190,2190,0
20250217,122600,242720230,2190,2190,2190,2190,5
20250217,122500,242709280,2190,2190,2190,2190,1
20250217,122400,242707090,2190,2190,2190,2190,0
20250217,122300,242707090,2190,2190,2190,2190,0
20250217,122200,242707090,2190,2190,2190,2190,0
20250217,122100,242707090,2190,2190,2190,2190,410
20250217,122000,241809190,2190,2190,2190,2190,40
20250217,121900,241721590,2185,2185,2185,2185,0
20250217,121800,241721590,2185,2185,2185,2185,0
20250217,121700,241721590,2185,2185,2185,2185,0
20250217,121600,241721590,2185,2185,2185,2185,0
20250217,121500,241721590,2185,2185,2185,2185,0
20250217,121400,241721590,2185,2185,2185,2185,9
20250217,121300,241701925,2185,2185,2185,2185,0
20250217,121200,241701925,2185,2185,2185,2185,186
20250217,121100,241295515,2185,2185,2185,2185,119
20250217,121000,241035500,2190,2190,2190,2190,3
20250217,120900,241028930,2190,2190,2190,2190,9
20250217,120800,241009220,2190,2190,2190,2190,0
20250217,120700,241009220,2190,2190,2190,2190,2
20250217,120600,241004840,2190,2190,2190,2190,0
20250217,120500,241004840,2190,2190,2190,2190,0
20250217,120400,241004840,2190,2190,2190,2190,0
20250217,120300,241004840,2190,2190,2190,2190,0
20250217,120200,241004840,2190,2190,2190,2190,4
20250217,120100,240996080,2190,2190,2190,2190,20
20250217,120000,240952280,2190,2190,2190,2190,17
20250217,115900,240915050,2190,2190,2190,2190,22
20250217,115800,240866870,2185,2185,2185,2185,100
20250217,115700,240648370,2185,2185,2185,2185,0
20250217,115600,240648370,2185,2185,2185,2185,0
20250217,115500,240648370,2185,2185,2185,2185,0
20250217,115400,240648370,2185,2185,2185,2185,0
20250217,115300,240648370,2185,2185,2185,2185,0
20250217,115200,240648370,2185,2185,2185,2185,0
20250217,115100,240648370,2185,2185,2185,2185,443
20250217,115000,239680415,2185,2185,2185,2185,0
20250217,114900,239680415,2185,2185,2185,2185,1000
20250217,114800,237495415,2185,2185,2185,2185,0
20250217,114700,237495415,2185,2185,2185,2185,0
20250217,114600,237495415,2185,2185,2185,2185,500
20250217,114500,236402915,2195,2195,2195,2195,0
20250217,114400,236402915,2195,2185,2195,2185,830
20250217,114300,234583285,2185,2190,2190,2185,401
20250217,114200,233707095,2190,2190,2190,2190,0
20250217,114100,233707095,2190,2190,2190,2190,0
20250217,114000,233707095,2190,2190,2190,2190,1
20250217,113900,233704905,2190,2190,2190,2190,0
20250217,113800,233704905,2190,2190,2190,2190,2
20250217,113700,233700525,2185,2185,2185,2185,5170
20250217,113600,222404075,2190,2190,2190,2190,0
20250217,113500,222404075,2190,2190,2190,2190,0
20250217,113400,222404075,2190,2190,2190,2190,0
20250217,113300,222404075,2190,2190,2190,2190,1
20250217,113200,222401885,2190,2190,2190,2190,13
20250217,113100,222373415,2190,2190,2190,2190,0
20250217,113000,222373415,2190,2190,2190,2190,559
20250217,112900,221149205,2190,2190,2190,2190,0
20250217,112800,221149205,2190,2190,2190,2190,44
20250217,112700,221052845,2190,2190,2190,2190,0
20250217,112600,221052845,2190,2190,2190,2190,0
20250217,112500,221052845,2190,2190,2190,2190,2
20250217,112400,221048465,2195,2195,2195,2195,0
20250217,112300,221048465,2195,2195,2195,2195,0
20250217,112200,221048465,2195,2195,2195,2195,0
20250217,112100,221048465,2195,2195,2195,2195,0
20250217,112000,221048465,2195,2195,2195,2195,0
20250217,111900,221048465,2195,2195,2195,2195,33
20250217,111800,220976030,2190,2190,2190,2190,0
20250217,111700,220976030,2190,2190,2190,2190,797
20250217,111600,219230600,2190,2190,2190,2190,53
20250217,111500,219114530,2190,2190,2190,2190,90
20250217,111400,218917430,2190,2190,2190,2190,10
20250217,111300,218895530,2190,2190,2190,2190,551
20250217,111200,217688840,2190,2190,2190,2190,1389
20250217,111100,214646930,2190,2190,2190,2190,490
20250217,111000,213573830,2195,2195,2195,2195,1
20250217,110900,213571635,2190,2190,2190,2190,0
20250217,110800,213571635,2190,2190,2190,2190,300
20250217,110700,212914635,2190,2190,2190,2190,400
20250217,110600,212038635,2190,2190,2190,2190,0
20250217,110500,212038635,2190,2185,2190,2185,13
20250217,110400,212010175,2190,2190,2190,2190,0
20250217,110300,212010175,2190,2190,2190,2190,1139
20250217,110200,209515765,2190,2190,2190,2190,0
20250217,110100,209515765,2190,2190,2190,2190,0
20250217,110000,209515765,2190,2190,2190,2190,520
20250217,105900,208376965,2190,2190,2190,2190,8
20250217,105800,208359445,2190,2190,2190,2190,225
20250217,105700,207866695,2190,2190,2190,2190,231
20250217,105600,207360805,2190,2190,2190,2190,316
20250217,105500,206668765,2190,2195,2195,2190,120
20250217,105400,206405845,2195,2190,2195,2190,40
20250217,105300,206318195,2195,2195,2195,2195,0
20250217,105200,206318195,2195,2195,2195,2195,2
20250217,105100,206313805,2195,2195,2195,2195,13
20250217,105000,206285270,2195,2195,2200,2195,449
20250217,104900,205299180,2195,2195,2195,2195,650
20250217,104800,203872430,2200,2190,2200,2185,12697
20250217,104700,176021590,2185,2185,2185,2185,1027
20250217,104600,173777595,2185,2185,2185,2185,445
20250217,104500,172805270,2185,2185,2185,2185,1
20250217,104400,172803085,2185,2185,2185,2185,2013
20250217,104300,168404680,2185,2185,2185,2185,0
20250217,104200,168404680,2185,2185,2185,2185,592
20250217,104100,167111160,2190,2190,2190,2190,7
20250217,104000,167095830,2190,2190,2190,2190,50
20250217,103900,166986330,2190,2185,2190,2185,159
20250217,103800,166638665,2185,2185,2185,2185,141
20250217,103700,166330580,2185,2185,2185,2185,0
20250217,103600,166330580,2185,2185,2185,2185,1057
20250217,103500,164021035,2185,2185,2185,2185,0
20250217,103400,164021035,2185,2185,2185,2185,100
20250217,103300,163802535,2185,2190,2190,2185,147
20250217,103200,163481290,2190,2190,2190,2185,1021
20250217,103100,161245400,2190,2190,2190,2190,1
20250217,103000,161243210,2185,2185,2185,2185,2826
20250217,102900,155068400,2185,2180,2185,2180,815
20250217,102800,153291675,2185,2175,2185,2170,2507
20250217,102700,147824830,2180,2180,2180,2180,0
20250217,102600,147824830,2180,2175,2180,2175,940
20250217,102500,145780315,2180,2175,2180,2175,1289
20250217,102400,142971230,2180,2180,2180,2180,2898
20250217,102300,136653590,2180,2180,2180,2180,407
20250217,102200,135766330,2180,2180,2180,2180,700
20250217,102100,134240330,2185,2185,2185,2185,49
20250217,102000,134133265,2185,2185,2185,2185,6
20250217,101900,134120155,2180,2180,2180,2180,0
20250217,101800,134120155,2180,2180,2180,2180,0
20250217,101700,134120155,2180,2180,2180,2180,0
20250217,101600,134120155,2180,2180,2180,2180,50
20250217,101500,134011155,2185,2185,2185,2185,301
20250217,101400,133353470,2185,2185,2185,2185,0
20250217,101300,133353470,2185,2185,2185,2185,67
20250217,101200,133207075,2185,2185,2185,2185,30
20250217,101100,133141525,2180,2180,2180,2180,50
20250217,101000,133032525,2180,2185,2185,2180,2020
20250217,100900,128621425,2185,2185,2185,2180,1370
20250217,100800,125628075,2185,2180,2185,2180,1640
20250217,100700,122052825,2180,2180,2180,2180,290
20250217,100600,121420625,2185,2185,2185,2185,126
20250217,100500,121145315,2185,2185,2185,2185,0
20250217,100400,121145315,2185,2185,2185,2185,0
20250217,100300,121145315,2185,2185,2185,2185,0
20250217,100200,121145315,2185,2185,2185,2185,0
20250217,100100,121145315,2185,2185,2185,2185,0
20250217,100000,121145315,2185,2185,2185,2185,1565
20250217,095900,117725790,2185,2185,2185,2185,20
20250217,095800,117682090,2185,2185,2185,2180,1099
20250217,095700,115280820,2185,2185,2185,2185,0
20250217,095600,115280820,2185,2185,2185,2185,2
20250217,095500,115276450,2185,2185,2185,2185,0
20250217,095400,115276450,2185,2185,2185,2185,1
20250217,095300,115274265,2185,2185,2185,2185,510
20250217,095200,114159915,2185,2180,2185,2180,580
20250217,095100,112895465,2180,2180,2180,2180,11
20250217,095000,112871485,2180,2175,2180,2175,857
20250217,094900,111007500,2180,2180,2180,2180,96
20250217,094800,110798220,2180,2180,2180,2180,0
20250217,094700,110798220,2180,2180,2180,2180,105
20250217,094600,110569320,2185,2185,2185,2185,2
20250217,094500,110564950,2185,2185,2185,2185,8
20250217,094400,110547470,2185,2180,2185,2180,181
20250217,094300,110152750,2175,2175,2175,2175,18
20250217,094200,110113600,2175,2175,2175,2175,90
20250217,094100,109917850,2180,2180,2180,2180,0
20250217,094000,109917850,2180,2175,2180,2175,38
20250217,093900,109835190,2175,2175,2175,2175,36
20250217,093800,109756890,2175,2175,2185,2175,4194
20250217,093700,100634550,2180,2175,2180,2175,4376
20250217,093600,91095320,2175,2175,2175,2175,0
20250217,093500,91095320,2175,2175,2175,2175,54
20250217,093400,90977870,2175,2175,2175,2175,0
20250217,093300,90977870,2175,2170,2175,2170,2078
20250217,093200,86468220,2170,2170,2170,2170,10
20250217,093100,86446520,2170,2170,2170,2170,0
20250217,093000,86446520,2170,2170,2170,2170,3
20250217,092900,86440010,2170,2170,2170,2170,1
20250217,092800,86437840,2165,2165,2165,2165,400
20250217,092700,85571840,2165,2170,2170,2165,1000
20250217,092600,83405575,2175,2175,2175,2175,0
20250217,092500,83405575,2175,2175,2175,2175,536
20250217,092400,82239775,2170,2170,2170,2170,0
20250217,092300,82239775,2170,2170,2170,2170,0
20250217,092200,82239775,2170,2170,2170,2170,0
20250217,092100,82239775,2170,2170,2170,2170,1048
20250217,092000,79965615,2170,2170,2170,2170,100
20250217,091900,79748615,2165,2170,2170,2165,924
20250217,091800,77745090,2175,2175,2175,2175,0
20250217,091700,77745090,2175,2175,2175,2175,109
20250217,091600,77508015,2175,2160,2175,2150,14147
20250217,091500,46982635,2160,2170,2170,2160,2211
20250217,091400,42196760,2170,2170,2170,2170,52
20250217,091300,42083920,2170,2185,2185,2170,2482
20250217,091200,36680305,2185,2185,2185,2185,1
20250217,091100,36678120,2185,2180,2185,2180,3
20250217,091000,36671575,2190,2185,2190,2185,1749
20250217,090900,32842795,2185,2185,2185,2185,1
20250217,090800,32840610,2185,2185,2185,2185,0
20250217,090700,32840610,2185,2185,2185,2185,8
20250217,090600,32823130,2185,2170,2185,2170,2468
20250217,090500,27442455,2150,2170,2170,2150,4489
20250217,090400,17725830,2180,2175,2180,2175,7
20250217,090300,17710575,2175,2175,2175,2175,0
20250217,090200,17710575,2175,2175,2175,2175,10
20250217,090100,17688825,2185,2165,2185,2150,6122
20250217,090000,4445105,2165,2175,2175,2165,2050