KissMeData/067990/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,194900,619915805,4540,4540,4540,4540,2572
20250217,194800,619915805,4540,4540,4540,4540,0
20250217,194700,619915805,4540,4540,4540,4540,0
20250217,194600,619915805,4540,4540,4540,4540,0
20250217,194500,619915805,4540,4540,4540,4540,0
20250217,194400,619915805,4540,4540,4540,4540,0
20250217,194300,619915805,4540,4540,4540,4540,0
20250217,194200,619915805,4540,4540,4540,4540,0
20250217,194100,619915805,4540,4540,4540,4540,0
20250217,194000,619915805,4540,4540,4540,4540,0
20250217,193900,619915805,4540,4540,4540,4540,0
20250217,193800,619915805,4540,4540,4540,4540,0
20250217,193700,619915805,4540,4540,4540,4540,0
20250217,193600,619915805,4540,4540,4540,4540,0
20250217,193500,619915805,4540,4540,4540,4540,0
20250217,193400,619915805,4540,4540,4540,4540,0
20250217,193300,619915805,4540,4540,4540,4540,0
20250217,193200,619915805,4540,4540,4540,4540,0
20250217,193100,619915805,4540,4540,4540,4540,0
20250217,193000,619915805,4540,4540,4540,4540,0
20250217,192900,619915805,4540,4540,4540,4540,0
20250217,192800,619915805,4540,4540,4540,4540,0
20250217,192700,619915805,4540,4540,4540,4540,0
20250217,192600,619915805,4540,4540,4540,4540,0
20250217,192500,619915805,4540,4540,4540,4540,0
20250217,192400,619915805,4540,4540,4540,4540,0
20250217,192300,619915805,4540,4540,4540,4540,0
20250217,192200,619915805,4540,4540,4540,4540,0
20250217,192100,619915805,4540,4540,4540,4540,0
20250217,192000,619915805,4540,4540,4540,4540,0
20250217,191900,619915805,4540,4540,4540,4540,2572
20250217,191800,619915805,4540,4540,4540,4540,0
20250217,191700,619915805,4540,4540,4540,4540,0
20250217,191600,619915805,4540,4540,4540,4540,0
20250217,191500,619915805,4540,4540,4540,4540,0
20250217,191400,619915805,4540,4540,4540,4540,0
20250217,191300,619915805,4540,4540,4540,4540,0
20250217,191200,619915805,4540,4540,4540,4540,0
20250217,191100,619915805,4540,4540,4540,4540,0
20250217,191000,619915805,4540,4540,4540,4540,0
20250217,190900,619915805,4540,4540,4540,4540,0
20250217,190800,619915805,4540,4540,4540,4540,0
20250217,190700,619915805,4540,4540,4540,4540,0
20250217,190600,619915805,4540,4540,4540,4540,0
20250217,190500,619915805,4540,4540,4540,4540,0
20250217,190400,619915805,4540,4540,4540,4540,0
20250217,190300,619915805,4540,4540,4540,4540,0
20250217,190200,619915805,4540,4540,4540,4540,0
20250217,190100,619915805,4540,4540,4540,4540,0
20250217,190000,619915805,4540,4540,4540,4540,0
20250217,185900,619915805,4540,4540,4540,4540,0
20250217,185800,619915805,4540,4540,4540,4540,0
20250217,185700,619915805,4540,4540,4540,4540,0
20250217,185600,619915805,4540,4540,4540,4540,0
20250217,185500,619915805,4540,4540,4540,4540,0
20250217,185400,619915805,4540,4540,4540,4540,0
20250217,185300,619915805,4540,4540,4540,4540,0
20250217,185200,619915805,4540,4540,4540,4540,0
20250217,185100,619915805,4540,4540,4540,4540,0
20250217,185000,619915805,4540,4540,4540,4540,0
20250217,184900,619915805,4540,4540,4540,4540,2572
20250217,184800,619915805,4540,4540,4540,4540,0
20250217,184700,619915805,4540,4540,4540,4540,0
20250217,184600,619915805,4540,4540,4540,4540,0
20250217,184500,619915805,4540,4540,4540,4540,0
20250217,184400,619915805,4540,4540,4540,4540,0
20250217,184300,619915805,4540,4540,4540,4540,0
20250217,184200,619915805,4540,4540,4540,4540,0
20250217,184100,619915805,4540,4540,4540,4540,0
20250217,184000,619915805,4540,4540,4540,4540,0
20250217,183900,619915805,4540,4540,4540,4540,0
20250217,183800,619915805,4540,4540,4540,4540,0
20250217,183700,619915805,4540,4540,4540,4540,0
20250217,183600,619915805,4540,4540,4540,4540,0
20250217,183500,619915805,4540,4540,4540,4540,0
20250217,183400,619915805,4540,4540,4540,4540,0
20250217,183300,619915805,4540,4540,4540,4540,0
20250217,183200,619915805,4540,4540,4540,4540,0
20250217,183100,619915805,4540,4540,4540,4540,0
20250217,183000,619915805,4540,4540,4540,4540,0
20250217,182900,619915805,4540,4540,4540,4540,0
20250217,182800,619915805,4540,4540,4540,4540,0
20250217,182700,619915805,4540,4540,4540,4540,0
20250217,182600,619915805,4540,4540,4540,4540,0
20250217,182500,619915805,4540,4540,4540,4540,0
20250217,182400,619915805,4540,4540,4540,4540,0
20250217,182300,619915805,4540,4540,4540,4540,0
20250217,182200,619915805,4540,4540,4540,4540,0
20250217,182100,619915805,4540,4540,4540,4540,0
20250217,182000,619915805,4540,4540,4540,4540,0
20250217,181900,619915805,4540,4540,4540,4540,2572
20250217,181800,619915805,4540,4540,4540,4540,0
20250217,181700,619915805,4540,4540,4540,4540,0
20250217,181600,619915805,4540,4540,4540,4540,0
20250217,181500,619915805,4540,4540,4540,4540,0
20250217,181400,619915805,4540,4540,4540,4540,0
20250217,181300,619915805,4540,4540,4540,4540,0
20250217,181200,619915805,4540,4540,4540,4540,0
20250217,181100,619915805,4540,4540,4540,4540,0
20250217,181000,619915805,4540,4540,4540,4540,0
20250217,180900,619915805,4540,4540,4540,4540,0
20250217,180800,619915805,4540,4540,4540,4540,0
20250217,180700,619915805,4540,4540,4540,4540,0
20250217,180600,619915805,4540,4540,4540,4540,0
20250217,180500,619915805,4540,4540,4540,4540,0
20250217,180400,619915805,4540,4540,4540,4540,0
20250217,180300,619915805,4540,4540,4540,4540,0
20250217,180200,619915805,4540,4540,4540,4540,0
20250217,180100,619915805,4540,4540,4540,4540,0
20250217,180000,619915805,4540,4540,4540,4540,0
20250217,175900,619915805,4540,4540,4540,4540,0
20250217,175800,619915805,4540,4540,4540,4540,0
20250217,175700,619915805,4540,4540,4540,4540,0
20250217,175600,619915805,4540,4540,4540,4540,0
20250217,175500,619915805,4540,4540,4540,4540,0
20250217,175400,619915805,4540,4540,4540,4540,0
20250217,175300,619915805,4540,4540,4540,4540,0
20250217,175200,619915805,4540,4540,4540,4540,0
20250217,175100,619915805,4540,4540,4540,4540,0
20250217,175000,619915805,4540,4540,4540,4540,0
20250217,174900,619915805,4540,4540,4540,4540,2572
20250217,174800,619915805,4540,4540,4540,4540,0
20250217,174700,619915805,4540,4540,4540,4540,0
20250217,174600,619915805,4540,4540,4540,4540,0
20250217,174500,619915805,4540,4540,4540,4540,0
20250217,174400,619915805,4540,4540,4540,4540,0
20250217,174300,619915805,4540,4540,4540,4540,0
20250217,174200,619915805,4540,4540,4540,4540,0
20250217,174100,619915805,4540,4540,4540,4540,0
20250217,174000,619915805,4540,4540,4540,4540,0
20250217,173900,619915805,4540,4540,4540,4540,0
20250217,173800,619915805,4540,4540,4540,4540,0
20250217,173700,619915805,4540,4540,4540,4540,0
20250217,173600,619915805,4540,4540,4540,4540,0
20250217,173500,619915805,4540,4540,4540,4540,0
20250217,173400,619915805,4540,4540,4540,4540,0
20250217,173300,619915805,4540,4540,4540,4540,0
20250217,173200,619915805,4540,4540,4540,4540,0
20250217,173100,619915805,4540,4540,4540,4540,0
20250217,173000,619915805,4540,4540,4540,4540,0
20250217,172900,619915805,4540,4540,4540,4540,0
20250217,172800,619915805,4540,4540,4540,4540,0
20250217,172700,619915805,4540,4540,4540,4540,0
20250217,172600,619915805,4540,4540,4540,4540,0
20250217,172500,619915805,4540,4540,4540,4540,0
20250217,172400,619915805,4540,4540,4540,4540,0
20250217,172300,619915805,4540,4540,4540,4540,0
20250217,172200,619915805,4540,4540,4540,4540,0
20250217,172100,619915805,4540,4540,4540,4540,0
20250217,172000,619915805,4540,4540,4540,4540,0
20250217,171900,619915805,4540,4540,4540,4540,2572
20250217,171800,619915805,4540,4540,4540,4540,0
20250217,171700,619915805,4540,4540,4540,4540,0
20250217,171600,619915805,4540,4540,4540,4540,0
20250217,171500,619915805,4540,4540,4540,4540,0
20250217,171400,619915805,4540,4540,4540,4540,0
20250217,171300,619915805,4540,4540,4540,4540,0
20250217,171200,619915805,4540,4540,4540,4540,0
20250217,171100,619915805,4540,4540,4540,4540,0
20250217,171000,619915805,4540,4540,4540,4540,0
20250217,170900,619915805,4540,4540,4540,4540,0
20250217,170800,619915805,4540,4540,4540,4540,0
20250217,170700,619915805,4540,4540,4540,4540,0
20250217,170600,619915805,4540,4540,4540,4540,0
20250217,170500,619915805,4540,4540,4540,4540,0
20250217,170400,619915805,4540,4540,4540,4540,0
20250217,170300,619915805,4540,4540,4540,4540,0
20250217,170200,619915805,4540,4540,4540,4540,0
20250217,170100,619915805,4540,4540,4540,4540,0
20250217,170000,619915805,4540,4540,4540,4540,0
20250217,165900,619915805,4540,4540,4540,4540,0
20250217,165800,619915805,4540,4540,4540,4540,0
20250217,165700,619915805,4540,4540,4540,4540,0
20250217,165600,619915805,4540,4540,4540,4540,0
20250217,165500,619915805,4540,4540,4540,4540,0
20250217,165400,619915805,4540,4540,4540,4540,0
20250217,165300,619915805,4540,4540,4540,4540,0
20250217,165200,619915805,4540,4540,4540,4540,0
20250217,165100,619915805,4540,4540,4540,4540,0
20250217,165000,619915805,4540,4540,4540,4540,0
20250217,164900,619915805,4540,4540,4540,4540,2572
20250217,164800,619915805,4540,4540,4540,4540,0
20250217,164700,619915805,4540,4540,4540,4540,0
20250217,164600,619915805,4540,4540,4540,4540,0
20250217,164500,619915805,4540,4540,4540,4540,0
20250217,164400,619915805,4540,4540,4540,4540,0
20250217,164300,619915805,4540,4540,4540,4540,0
20250217,164200,619915805,4540,4540,4540,4540,0
20250217,164100,619915805,4540,4540,4540,4540,0
20250217,164000,619915805,4540,4540,4540,4540,0
20250217,163900,619915805,4540,4540,4540,4540,0
20250217,163800,619915805,4540,4540,4540,4540,0
20250217,163700,619915805,4540,4540,4540,4540,0
20250217,163600,619915805,4540,4540,4540,4540,0
20250217,163500,619915805,4540,4540,4540,4540,0
20250217,163400,619915805,4540,4540,4540,4540,0
20250217,163300,619915805,4540,4540,4540,4540,0
20250217,163200,619915805,4540,4540,4540,4540,0
20250217,163100,619915805,4540,4540,4540,4540,0
20250217,163000,619915805,4540,4540,4540,4540,0
20250217,162900,619915805,4540,4540,4540,4540,0
20250217,162800,619915805,4540,4540,4540,4540,0
20250217,162700,619915805,4540,4540,4540,4540,0
20250217,162600,619915805,4540,4540,4540,4540,0
20250217,162500,619915805,4540,4540,4540,4540,0
20250217,162400,619915805,4540,4540,4540,4540,0
20250217,162300,619915805,4540,4540,4540,4540,0
20250217,162200,619915805,4540,4540,4540,4540,0
20250217,162100,619915805,4540,4540,4540,4540,0
20250217,162000,619915805,4540,4540,4540,4540,0
20250217,161900,619915805,4540,4540,4540,4540,2572
20250217,161800,619915805,4540,4540,4540,4540,0
20250217,161700,619915805,4540,4540,4540,4540,0
20250217,161600,619915805,4540,4540,4540,4540,0
20250217,161500,619915805,4540,4540,4540,4540,0
20250217,161400,619915805,4540,4540,4540,4540,0
20250217,161300,619915805,4540,4540,4540,4540,0
20250217,161200,619915805,4540,4540,4540,4540,0
20250217,161100,619915805,4540,4540,4540,4540,0
20250217,161000,619915805,4540,4540,4540,4540,0
20250217,160900,619915805,4540,4540,4540,4540,0
20250217,160800,619915805,4540,4540,4540,4540,0
20250217,160700,619915805,4540,4540,4540,4540,0
20250217,160600,619915805,4540,4540,4540,4540,0
20250217,160500,619915805,4540,4540,4540,4540,0
20250217,160400,619915805,4540,4540,4540,4540,0
20250217,160300,619915805,4540,4540,4540,4540,0
20250217,160200,619915805,4540,4540,4540,4540,0
20250217,160100,619915805,4540,4540,4540,4540,0
20250217,160000,619915805,4540,4540,4540,4540,0
20250217,155900,619915805,4540,4540,4540,4540,0
20250217,155800,619915805,4540,4540,4540,4540,0
20250217,155700,619915805,4540,4540,4540,4540,0
20250217,155600,619915805,4540,4540,4540,4540,0
20250217,155500,619915805,4540,4540,4540,4540,0
20250217,155400,619915805,4540,4540,4540,4540,0
20250217,155300,619915805,4540,4540,4540,4540,0
20250217,155200,619915805,4540,4540,4540,4540,0
20250217,155100,619915805,4540,4540,4540,4540,0
20250217,155000,619915805,4540,4540,4540,4540,0
20250217,154900,619915805,4540,4540,4540,4540,2572
20250217,154800,619915805,4540,4540,4540,4540,0
20250217,154700,619915805,4540,4540,4540,4540,0
20250217,154600,619915805,4540,4540,4540,4540,0
20250217,154500,619915805,4540,4540,4540,4540,0
20250217,154400,619915805,4540,4540,4540,4540,0
20250217,154300,619915805,4540,4540,4540,4540,0
20250217,154200,619915805,4540,4540,4540,4540,0
20250217,154100,619915805,4540,4540,4540,4540,0
20250217,154000,619915805,4540,4540,4540,4540,0
20250217,153900,619915805,4540,4540,4540,4540,0
20250217,153800,619915805,4540,4540,4540,4540,0
20250217,153700,619915805,4540,4540,4540,4540,0
20250217,153600,619915805,4540,4540,4540,4540,0
20250217,153500,619915805,4540,4540,4540,4540,0
20250217,153400,619915805,4540,4540,4540,4540,0
20250217,153300,619915805,4540,4540,4540,4540,0
20250217,153200,619915805,4540,4540,4540,4540,0
20250217,153100,619915805,4540,4540,4540,4540,0
20250217,153000,619915805,4540,4540,4540,4540,2572
20250217,152900,608238925,4535,4535,4535,4535,0
20250217,152800,608238925,4535,4535,4535,4535,0
20250217,152700,608238925,4535,4535,4535,4535,0
20250217,152600,608238925,4535,4535,4535,4535,0
20250217,152500,608238925,4535,4535,4535,4535,0
20250217,152400,608238925,4535,4535,4535,4535,0
20250217,152300,608238925,4535,4535,4535,4535,0
20250217,152200,608238925,4535,4535,4535,4535,0
20250217,152100,608238925,4535,4535,4535,4535,0
20250217,152000,608238925,4535,4535,4535,4535,0
20250217,151900,608238925,4535,4535,4535,4535,140
20250217,151800,607604025,4540,4540,4540,4540,37
20250217,151700,607436045,4535,4545,4545,4535,1232
20250217,151600,601843895,4545,4545,4545,4545,194
20250217,151500,600962165,4530,4540,4540,4530,381
20250217,151400,599234680,4540,4545,4545,4540,1012
20250217,151300,594639980,4545,4545,4545,4545,0
20250217,151200,594639980,4545,4545,4545,4545,0
20250217,151100,594639980,4545,4545,4545,4545,1
20250217,151000,594635435,4540,4540,4540,4540,0
20250217,150900,594635435,4540,4540,4540,4540,0
20250217,150800,594635435,4540,4555,4555,4540,6000
20250217,150700,567350550,4560,4560,4560,4560,0
20250217,150600,567350550,4560,4570,4570,4560,389
20250217,150500,565576485,4575,4575,4575,4570,513
20250217,150400,563231985,4575,4575,4575,4575,100
20250217,150300,562774485,4575,4575,4575,4575,0
20250217,150200,562774485,4575,4575,4575,4575,0
20250217,150100,562774485,4575,4575,4575,4575,0
20250217,150000,562774485,4575,4575,4575,4575,0
20250217,145900,562774485,4575,4575,4575,4575,0
20250217,145800,562774485,4575,4575,4575,4575,0
20250217,145700,562774485,4575,4575,4575,4575,0
20250217,145600,562774485,4575,4575,4575,4575,176
20250217,145500,561969285,4575,4575,4575,4575,0
20250217,145400,561969285,4575,4575,4575,4575,19
20250217,145300,561882360,4575,4575,4575,4575,30
20250217,145200,561745110,4570,4575,4575,4570,1000
20250217,145100,557174555,4580,4580,4580,4580,0
20250217,145000,557174555,4580,4580,4580,4580,20
20250217,144900,557082955,4580,4580,4580,4580,285
20250217,144800,555777655,4600,4600,4600,4600,0
20250217,144700,555777655,4600,4600,4600,4600,1
20250217,144600,555773055,4590,4590,4590,4590,160
20250217,144500,555038655,4595,4595,4595,4595,100
20250217,144400,554579155,4590,4580,4590,4580,200
20250217,144300,553661255,4580,4580,4580,4580,0
20250217,144200,553661255,4580,4580,4580,4580,200
20250217,144100,552745255,4585,4590,4590,4585,584
20250217,144000,550067540,4590,4590,4590,4590,0
20250217,143900,550067540,4590,4590,4590,4590,10
20250217,143800,550021640,4590,4590,4590,4590,10
20250217,143700,549975740,4590,4590,4590,4590,0
20250217,143600,549975740,4590,4590,4590,4590,0
20250217,143500,549975740,4590,4590,4590,4590,30
20250217,143400,549838040,4585,4585,4585,4585,0
20250217,143300,549838040,4585,4585,4585,4585,0
20250217,143200,549838040,4585,4585,4585,4585,0
20250217,143100,549838040,4585,4585,4585,4585,0
20250217,143000,549838040,4585,4585,4585,4585,202
20250217,142900,548911870,4585,4585,4585,4585,0
20250217,142800,548911870,4585,4585,4585,4585,0
20250217,142700,548911870,4585,4585,4585,4585,0
20250217,142600,548911870,4585,4600,4600,4585,1010
20250217,142500,544266035,4600,4590,4600,4590,2453
20250217,142400,532985055,4575,4580,4590,4575,158
20250217,142300,532261855,4585,4585,4585,4585,138
20250217,142200,531629125,4590,4590,4590,4590,0
20250217,142100,531629125,4590,4590,4590,4590,1
20250217,142000,531624535,4595,4590,4595,4590,170
20250217,141900,530843735,4585,4585,4585,4585,50
20250217,141800,530614485,4585,4585,4585,4585,0
20250217,141700,530614485,4585,4585,4585,4585,200
20250217,141600,529697485,4585,4600,4600,4585,824
20250217,141500,525910145,4600,4600,4600,4600,1136
20250217,141400,520684545,4600,4600,4600,4600,0
20250217,141300,520684545,4600,4600,4600,4600,0
20250217,141200,520684545,4600,4600,4600,4600,1863
20250217,141100,512114745,4600,4625,4625,4580,7054
20250217,141000,479651270,4635,4635,4635,4635,0
20250217,140900,479651270,4635,4635,4635,4635,0
20250217,140800,479651270,4635,4635,4635,4635,0
20250217,140700,479651270,4635,4635,4635,4635,0
20250217,140600,479651270,4635,4635,4635,4635,0
20250217,140500,479651270,4635,4635,4635,4635,0
20250217,140400,479651270,4635,4635,4635,4635,0
20250217,140300,479651270,4635,4630,4635,4630,1852
20250217,140200,471072250,4635,4635,4635,4635,0
20250217,140100,471072250,4635,4635,4635,4635,0
20250217,140000,471072250,4635,4635,4635,4635,148
20250217,135900,470386270,4635,4650,4650,4630,3234
20250217,135800,455406925,4655,4655,4655,4655,0
20250217,135700,455406925,4655,4655,4655,4655,0
20250217,135600,455406925,4655,4655,4655,4655,0
20250217,135500,455406925,4655,4655,4655,4655,0
20250217,135400,455406925,4655,4655,4655,4655,0
20250217,135300,455406925,4655,4655,4655,4655,0
20250217,135200,455406925,4655,4655,4655,4655,0
20250217,135100,455406925,4655,4655,4655,4655,1000
20250217,135000,450751925,4660,4660,4660,4660,4
20250217,134900,450733285,4655,4680,4680,4655,250
20250217,134800,449567385,4685,4685,4685,4685,0
20250217,134700,449567385,4685,4685,4685,4685,0
20250217,134600,449567385,4685,4685,4685,4685,0
20250217,134500,449567385,4685,4685,4685,4685,0
20250217,134400,449567385,4685,4685,4685,4685,0
20250217,134300,449567385,4685,4685,4685,4685,0
20250217,134200,449567385,4685,4685,4685,4685,229
20250217,134100,448494520,4695,4695,4695,4695,0
20250217,134000,448494520,4695,4695,4695,4695,0
20250217,133900,448494520,4695,4695,4695,4695,0
20250217,133800,448494520,4695,4695,4695,4695,0
20250217,133700,448494520,4695,4695,4695,4695,0
20250217,133600,448494520,4695,4695,4695,4695,0
20250217,133500,448494520,4695,4695,4695,4695,0
20250217,133400,448494520,4695,4695,4695,4695,0
20250217,133300,448494520,4695,4695,4695,4695,0
20250217,133200,448494520,4695,4695,4695,4695,0
20250217,133100,448494520,4695,4695,4695,4695,0
20250217,133000,448494520,4695,4695,4695,4695,0
20250217,132900,448494520,4695,4695,4695,4695,0
20250217,132800,448494520,4695,4695,4695,4695,0
20250217,132700,448494520,4695,4695,4695,4695,0
20250217,132600,448494520,4695,4695,4695,4695,0
20250217,132500,448494520,4695,4695,4695,4695,0
20250217,132400,448494520,4695,4695,4695,4695,0
20250217,132300,448494520,4695,4695,4695,4695,0
20250217,132200,448494520,4695,4695,4695,4695,0
20250217,132100,448494520,4695,4695,4695,4695,0
20250217,132000,448494520,4695,4695,4695,4695,3
20250217,131900,448480435,4690,4690,4690,4690,0
20250217,131800,448480435,4690,4690,4690,4690,0
20250217,131700,448480435,4690,4690,4690,4690,0
20250217,131600,448480435,4690,4690,4690,4690,0
20250217,131500,448480435,4690,4685,4690,4685,202
20250217,131400,447533540,4685,4685,4685,4685,0
20250217,131300,447533540,4685,4685,4685,4685,0
20250217,131200,447533540,4685,4685,4685,4685,0
20250217,131100,447533540,4685,4685,4685,4685,91
20250217,131000,447107205,4685,4685,4685,4685,0
20250217,130900,447107205,4685,4685,4685,4685,0
20250217,130800,447107205,4685,4685,4685,4685,0
20250217,130700,447107205,4685,4685,4685,4685,0
20250217,130600,447107205,4685,4685,4685,4685,0
20250217,130500,447107205,4685,4685,4685,4685,0
20250217,130400,447107205,4685,4685,4685,4685,10
20250217,130300,447060355,4680,4680,4680,4680,5
20250217,130200,447036955,4680,4680,4680,4680,0
20250217,130100,447036955,4680,4680,4680,4680,0
20250217,130000,447036955,4680,4680,4680,4680,384
20250217,125900,445239835,4675,4665,4680,4665,199
20250217,125800,444309105,4660,4660,4660,4660,32
20250217,125700,444159985,4665,4665,4665,4665,1
20250217,125600,444155320,4660,4660,4660,4660,2
20250217,125500,444146000,4655,4655,4655,4655,1
20250217,125400,444141345,4650,4650,4650,4650,0
20250217,125300,444141345,4650,4650,4650,4650,0
20250217,125200,444141345,4650,4650,4650,4650,0
20250217,125100,444141345,4650,4650,4650,4650,0
20250217,125000,444141345,4650,4650,4650,4650,0
20250217,124900,444141345,4650,4655,4655,4650,878
20250217,124800,440056560,4670,4670,4670,4670,0
20250217,124700,440056560,4670,4670,4670,4670,0
20250217,124600,440056560,4670,4670,4670,4670,1
20250217,124500,440051890,4665,4665,4665,4665,2
20250217,124400,440042560,4660,4660,4660,4660,0
20250217,124300,440042560,4660,4655,4660,4655,257
20250217,124200,438846215,4675,4675,4675,4675,0
20250217,124100,438846215,4675,4675,4675,4675,0
20250217,124000,438846215,4675,4670,4685,4670,6
20250217,123900,438818145,4665,4665,4665,4665,2
20250217,123800,438808815,4665,4665,4665,4665,0
20250217,123700,438808815,4665,4665,4665,4665,716
20250217,123600,435468675,4685,4685,4685,4685,0
20250217,123500,435468675,4685,4685,4685,4685,0
20250217,123400,435468675,4685,4685,4685,4685,0
20250217,123300,435468675,4685,4685,4685,4685,0
20250217,123200,435468675,4685,4685,4685,4685,1
20250217,123100,435463990,4670,4670,4670,4670,0
20250217,123000,435463990,4670,4670,4670,4670,1
20250217,122900,435459320,4670,4670,4670,4670,58
20250217,122800,435188460,4670,4670,4670,4670,0
20250217,122700,435188460,4670,4670,4670,4670,3
20250217,122600,435174450,4670,4670,4670,4670,0
20250217,122500,435174450,4670,4670,4670,4670,0
20250217,122400,435174450,4670,4670,4670,4670,0
20250217,122300,435174450,4670,4670,4670,4670,10
20250217,122200,435127750,4670,4670,4670,4670,3
20250217,122100,435113740,4670,4670,4670,4670,0
20250217,122000,435113740,4670,4695,4695,4670,6
20250217,121900,435085695,4695,4695,4695,4695,3
20250217,121800,435071610,4670,4670,4670,4670,0
20250217,121700,435071610,4670,4670,4670,4670,0
20250217,121600,435071610,4670,4670,4670,4670,0
20250217,121500,435071610,4670,4670,4670,4670,0
20250217,121400,435071610,4670,4670,4670,4670,0
20250217,121300,435071610,4670,4670,4670,4670,0
20250217,121200,435071610,4670,4670,4670,4670,0
20250217,121100,435071610,4670,4670,4670,4670,0
20250217,121000,435071610,4670,4670,4670,4670,0
20250217,120900,435071610,4670,4670,4670,4670,0
20250217,120800,435071610,4670,4670,4670,4670,0
20250217,120700,435071610,4670,4670,4670,4670,0
20250217,120600,435071610,4670,4670,4670,4670,0
20250217,120500,435071610,4670,4670,4670,4670,0
20250217,120400,435071610,4670,4670,4670,4670,0
20250217,120300,435071610,4670,4670,4670,4670,0
20250217,120200,435071610,4670,4670,4670,4670,59
20250217,120100,434796080,4705,4705,4705,4705,0
20250217,120000,434796080,4705,4705,4705,4705,0
20250217,115900,434796080,4705,4705,4705,4705,0
20250217,115800,434796080,4705,4705,4705,4705,0
20250217,115700,434796080,4705,4705,4705,4705,0
20250217,115600,434796080,4705,4705,4705,4705,0
20250217,115500,434796080,4705,4705,4705,4705,0
20250217,115400,434796080,4705,4705,4705,4705,0
20250217,115300,434796080,4705,4705,4705,4705,0
20250217,115200,434796080,4705,4705,4705,4705,0
20250217,115100,434796080,4705,4705,4705,4705,0
20250217,115000,434796080,4705,4705,4705,4705,0
20250217,114900,434796080,4705,4705,4705,4705,5
20250217,114800,434772555,4705,4705,4705,4705,51
20250217,114700,434532600,4710,4710,4710,4710,0
20250217,114600,434532600,4710,4710,4710,4710,2
20250217,114500,434523180,4705,4705,4705,4705,0
20250217,114400,434523180,4705,4705,4705,4705,0
20250217,114300,434523180,4705,4705,4705,4705,0
20250217,114200,434523180,4705,4705,4705,4705,0
20250217,114100,434523180,4705,4705,4705,4705,625
20250217,114000,431582555,4705,4670,4705,4665,419
20250217,113900,429615130,4705,4705,4705,4705,0
20250217,113800,429615130,4705,4705,4705,4705,2000
20250217,113700,420205130,4705,4705,4705,4705,0
20250217,113600,420205130,4705,4705,4705,4705,10
20250217,113500,420158080,4700,4700,4700,4700,0
20250217,113400,420158080,4700,4700,4700,4700,5
20250217,113300,420134580,4700,4700,4700,4700,0
20250217,113200,420134580,4700,4700,4700,4700,132
20250217,113100,419514180,4700,4700,4700,4700,0
20250217,113000,419514180,4700,4700,4700,4700,0
20250217,112900,419514180,4700,4700,4700,4700,0
20250217,112800,419514180,4700,4700,4700,4700,0
20250217,112700,419514180,4700,4700,4700,4700,10
20250217,112600,419467180,4700,4700,4700,4700,68
20250217,112500,419147580,4700,4700,4700,4700,0
20250217,112400,419147580,4700,4700,4700,4700,0
20250217,112300,419147580,4700,4700,4700,4700,2
20250217,112200,419138180,4690,4690,4690,4690,2
20250217,112100,419128800,4670,4670,4670,4670,0
20250217,112000,419128800,4670,4670,4670,4670,0
20250217,111900,419128800,4670,4670,4670,4670,0
20250217,111800,419128800,4670,4670,4670,4670,0
20250217,111700,419128800,4670,4670,4670,4670,0
20250217,111600,419128800,4670,4670,4670,4670,0
20250217,111500,419128800,4670,4670,4670,4670,0
20250217,111400,419128800,4670,4670,4670,4670,0
20250217,111300,419128800,4670,4670,4670,4670,214
20250217,111200,418129420,4670,4670,4670,4670,0
20250217,111100,418129420,4670,4670,4670,4670,0
20250217,111000,418129420,4670,4670,4670,4670,0
20250217,110900,418129420,4670,4670,4670,4670,0
20250217,110800,418129420,4670,4670,4670,4670,116
20250217,110700,417587700,4670,4670,4670,4670,5
20250217,110600,417564350,4690,4690,4690,4690,0
20250217,110500,417564350,4690,4690,4690,4690,0
20250217,110400,417564350,4690,4690,4690,4690,0
20250217,110300,417564350,4690,4675,4690,4675,29
20250217,110200,417428420,4670,4670,4670,4670,0
20250217,110100,417428420,4670,4665,4670,4665,2
20250217,110000,417419085,4665,4665,4665,4665,3
20250217,105900,417405090,4655,4655,4655,4655,0
20250217,105800,417405090,4655,4655,4655,4655,0
20250217,105700,417405090,4655,4655,4655,4655,0
20250217,105600,417405090,4655,4655,4655,4655,0
20250217,105500,417405090,4655,4685,4685,4655,14
20250217,105400,417339830,4685,4685,4685,4685,136
20250217,105300,416702670,4685,4685,4685,4685,0
20250217,105200,416702670,4685,4685,4685,4685,0
20250217,105100,416702670,4685,4685,4685,4685,61
20250217,105000,416416885,4690,4690,4690,4690,0
20250217,104900,416416885,4690,4690,4690,4690,0
20250217,104800,416416885,4690,4690,4690,4690,0
20250217,104700,416416885,4690,4690,4690,4690,0
20250217,104600,416416885,4690,4690,4690,4690,0
20250217,104500,416416885,4690,4690,4690,4690,0
20250217,104400,416416885,4690,4690,4690,4690,0
20250217,104300,416416885,4690,4690,4690,4690,0
20250217,104200,416416885,4690,4690,4690,4690,0
20250217,104100,416416885,4690,4690,4690,4690,0
20250217,104000,416416885,4690,4690,4690,4690,7
20250217,103900,416384055,4695,4680,4695,4640,1401
20250217,103800,409850720,4680,4680,4680,4680,0
20250217,103700,409850720,4680,4680,4680,4680,0
20250217,103600,409850720,4680,4715,4715,4680,1288
20250217,103500,403780595,4715,4715,4715,4715,0
20250217,103400,403780595,4715,4715,4715,4715,1
20250217,103300,403775880,4720,4690,4720,4690,200
20250217,103200,402833925,4680,4680,4680,4680,24
20250217,103100,402721605,4685,4685,4685,4685,315
20250217,103000,401245830,4690,4685,4690,4685,42
20250217,102900,401048860,4685,4680,4685,4680,13
20250217,102800,400987960,4685,4685,4685,4685,0
20250217,102700,400987960,4685,4685,4685,4685,0
20250217,102600,400987960,4685,4685,4685,4685,2
20250217,102500,400978590,4680,4680,4680,4680,0
20250217,102400,400978590,4680,4680,4680,4680,0
20250217,102300,400978590,4680,4680,4680,4680,16
20250217,102200,400903710,4680,4680,4680,4680,4
20250217,102100,400884990,4665,4660,4665,4660,40
20250217,102000,400698440,4645,4645,4645,4645,0
20250217,101900,400698440,4645,4645,4645,4645,50
20250217,101800,400466190,4640,4640,4640,4640,0
20250217,101700,400466190,4640,4640,4640,4640,0
20250217,101600,400466190,4640,4640,4640,4640,0
20250217,101500,400466190,4640,4670,4670,4640,3619
20250217,101400,383623575,4670,4690,4690,4670,1777
20250217,101300,375311425,4700,4700,4700,4700,6
20250217,101200,375283225,4700,4700,4700,4700,60
20250217,101100,375001225,4705,4695,4710,4695,56
20250217,101000,374738250,4725,4730,4730,4695,23
20250217,100900,374630155,4730,4730,4730,4730,0
20250217,100800,374630155,4730,4730,4730,4730,0
20250217,100700,374630155,4730,4730,4730,4730,6
20250217,100600,374601775,4730,4730,4730,4730,35
20250217,100500,374436225,4730,4720,4730,4720,27
20250217,100400,374308615,4720,4720,4720,4720,40
20250217,100300,374119815,4720,4720,4720,4720,0
20250217,100200,374119815,4720,4720,4720,4720,0
20250217,100100,374119815,4720,4720,4720,4720,200
20250217,100000,373175815,4720,4720,4720,4720,1
20250217,095900,373171095,4735,4735,4735,4735,0
20250217,095800,373171095,4735,4720,4735,4720,2133
20250217,095700,363098150,4710,4705,4710,4705,1271
20250217,095600,357112740,4700,4715,4715,4700,8923
20250217,095500,315086600,4715,4715,4715,4715,31
20250217,095400,314940435,4725,4725,4725,4725,1
20250217,095300,314935710,4730,4750,4750,4730,21
20250217,095200,314835980,4750,4750,4750,4750,4
20250217,095100,314816980,4750,4750,4750,4750,3
20250217,095000,314802730,4750,4750,4750,4750,1
20250217,094900,314797980,4750,4730,4750,4730,203
20250217,094800,313835490,4750,4715,4750,4715,214
20250217,094700,312820100,4725,4725,4725,4725,165
20250217,094600,312040475,4735,4735,4735,4735,6
20250217,094500,312012065,4735,4760,4760,4735,565
20250217,094400,309325725,4760,4770,4770,4760,2
20250217,094300,309316195,4775,4780,4780,4775,758
20250217,094200,305692960,4780,4780,4780,4780,450
20250217,094100,303541960,4785,4775,4785,4775,52
20250217,094000,303293295,4775,4800,4825,4770,778
20250217,093900,299550145,4800,4770,4800,4770,7020
20250217,093800,265871795,4770,4780,4785,4740,2401
20250217,093700,254414110,4780,4705,4780,4685,1617
20250217,093600,246776585,4705,4695,4705,4685,1114
20250217,093500,241539860,4540,4540,4540,4540,0
20250217,093400,241539860,4540,4540,4540,4540,0
20250217,093300,241539860,4540,4790,4825,4540,9684
20250217,093200,196002390,4825,4825,4825,4825,0
20250217,093100,196002390,4825,4815,4835,4770,6386
20250217,093000,165282165,4825,4800,4825,4770,4559
20250217,092900,143351445,4805,4735,4805,4735,13470
20250217,092800,78924520,4735,4725,4735,4705,1243
20250217,092700,73043155,4695,4730,4730,4695,926
20250217,092600,68675950,4715,4695,4715,4695,28
20250217,092500,68544050,4710,4700,4710,4700,104
20250217,092400,68054230,4710,4655,4710,4655,9909
20250217,092300,21486490,4650,4650,4650,4650,0
20250217,092200,21486490,4650,4650,4650,4650,200
20250217,092100,20556490,4650,4650,4650,4650,0
20250217,092000,20556490,4650,4650,4650,4650,450
20250217,091900,18463990,4650,4650,4650,4650,0
20250217,091800,18463990,4650,4650,4650,4650,500
20250217,091700,16138990,4650,4650,4650,4650,0
20250217,091600,16138990,4650,4645,4650,4645,500
20250217,091500,13814000,4620,4620,4620,4620,0
20250217,091400,13814000,4620,4620,4620,4620,34
20250217,091300,13656920,4620,4620,4620,4620,3
20250217,091200,13643060,4620,4600,4620,4600,3
20250217,091100,13629230,4650,4650,4650,4650,0
20250217,091000,13629230,4650,4640,4650,4640,1000
20250217,090900,8979845,4650,4640,4650,4640,16
20250217,090800,8905470,4650,4600,4650,4600,401
20250217,090700,7047065,4615,4615,4615,4615,0
20250217,090600,7047065,4615,4610,4615,4610,1096
20250217,090500,1991570,4605,4605,4605,4605,5
20250217,090400,1968545,4600,4600,4600,4600,0
20250217,090300,1968545,4600,4595,4600,4595,199
20250217,090200,1053400,4600,4600,4600,4600,0
20250217,090100,1053400,4600,4600,4600,4600,0
20250217,090000,1053400,4600,4600,4600,4600,229