KissMeData/192390/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,203800,169894870,4075,4075,4075,4075,970
20250217,203700,169894870,4075,4075,4075,4075,0
20250217,203600,169894870,4075,4075,4075,4075,0
20250217,203500,169894870,4075,4075,4075,4075,0
20250217,203400,169894870,4075,4075,4075,4075,0
20250217,203300,169894870,4075,4075,4075,4075,0
20250217,203200,169894870,4075,4075,4075,4075,0
20250217,203100,169894870,4075,4075,4075,4075,0
20250217,203000,169894870,4075,4075,4075,4075,0
20250217,202900,169894870,4075,4075,4075,4075,0
20250217,202800,169894870,4075,4075,4075,4075,0
20250217,202700,169894870,4075,4075,4075,4075,0
20250217,202600,169894870,4075,4075,4075,4075,0
20250217,202500,169894870,4075,4075,4075,4075,0
20250217,202400,169894870,4075,4075,4075,4075,0
20250217,202300,169894870,4075,4075,4075,4075,0
20250217,202200,169894870,4075,4075,4075,4075,0
20250217,202100,169894870,4075,4075,4075,4075,0
20250217,202000,169894870,4075,4075,4075,4075,0
20250217,201900,169894870,4075,4075,4075,4075,0
20250217,201800,169894870,4075,4075,4075,4075,0
20250217,201700,169894870,4075,4075,4075,4075,0
20250217,201600,169894870,4075,4075,4075,4075,0
20250217,201500,169894870,4075,4075,4075,4075,0
20250217,201400,169894870,4075,4075,4075,4075,0
20250217,201300,169894870,4075,4075,4075,4075,0
20250217,201200,169894870,4075,4075,4075,4075,0
20250217,201100,169894870,4075,4075,4075,4075,0
20250217,201000,169894870,4075,4075,4075,4075,0
20250217,200900,169894870,4075,4075,4075,4075,0
20250217,200800,169894870,4075,4075,4075,4075,970
20250217,200700,169894870,4075,4075,4075,4075,0
20250217,200600,169894870,4075,4075,4075,4075,0
20250217,200500,169894870,4075,4075,4075,4075,0
20250217,200400,169894870,4075,4075,4075,4075,0
20250217,200300,169894870,4075,4075,4075,4075,0
20250217,200200,169894870,4075,4075,4075,4075,0
20250217,200100,169894870,4075,4075,4075,4075,0
20250217,200000,169894870,4075,4075,4075,4075,0
20250217,195900,169894870,4075,4075,4075,4075,0
20250217,195800,169894870,4075,4075,4075,4075,0
20250217,195700,169894870,4075,4075,4075,4075,0
20250217,195600,169894870,4075,4075,4075,4075,0
20250217,195500,169894870,4075,4075,4075,4075,0
20250217,195400,169894870,4075,4075,4075,4075,0
20250217,195300,169894870,4075,4075,4075,4075,0
20250217,195200,169894870,4075,4075,4075,4075,0
20250217,195100,169894870,4075,4075,4075,4075,0
20250217,195000,169894870,4075,4075,4075,4075,0
20250217,194900,169894870,4075,4075,4075,4075,0
20250217,194800,169894870,4075,4075,4075,4075,0
20250217,194700,169894870,4075,4075,4075,4075,0
20250217,194600,169894870,4075,4075,4075,4075,0
20250217,194500,169894870,4075,4075,4075,4075,0
20250217,194400,169894870,4075,4075,4075,4075,0
20250217,194300,169894870,4075,4075,4075,4075,0
20250217,194200,169894870,4075,4075,4075,4075,0
20250217,194100,169894870,4075,4075,4075,4075,0
20250217,194000,169894870,4075,4075,4075,4075,0
20250217,193900,169894870,4075,4075,4075,4075,0
20250217,193800,169894870,4075,4075,4075,4075,970
20250217,193700,169894870,4075,4075,4075,4075,0
20250217,193600,169894870,4075,4075,4075,4075,0
20250217,193500,169894870,4075,4075,4075,4075,0
20250217,193400,169894870,4075,4075,4075,4075,0
20250217,193300,169894870,4075,4075,4075,4075,0
20250217,193200,169894870,4075,4075,4075,4075,0
20250217,193100,169894870,4075,4075,4075,4075,0
20250217,193000,169894870,4075,4075,4075,4075,0
20250217,192900,169894870,4075,4075,4075,4075,0
20250217,192800,169894870,4075,4075,4075,4075,0
20250217,192700,169894870,4075,4075,4075,4075,0
20250217,192600,169894870,4075,4075,4075,4075,0
20250217,192500,169894870,4075,4075,4075,4075,0
20250217,192400,169894870,4075,4075,4075,4075,0
20250217,192300,169894870,4075,4075,4075,4075,0
20250217,192200,169894870,4075,4075,4075,4075,0
20250217,192100,169894870,4075,4075,4075,4075,0
20250217,192000,169894870,4075,4075,4075,4075,0
20250217,191900,169894870,4075,4075,4075,4075,0
20250217,191800,169894870,4075,4075,4075,4075,0
20250217,191700,169894870,4075,4075,4075,4075,0
20250217,191600,169894870,4075,4075,4075,4075,0
20250217,191500,169894870,4075,4075,4075,4075,0
20250217,191400,169894870,4075,4075,4075,4075,0
20250217,191300,169894870,4075,4075,4075,4075,0
20250217,191200,169894870,4075,4075,4075,4075,0
20250217,191100,169894870,4075,4075,4075,4075,0
20250217,191000,169894870,4075,4075,4075,4075,0
20250217,190900,169894870,4075,4075,4075,4075,0
20250217,190800,169894870,4075,4075,4075,4075,970
20250217,190700,169894870,4075,4075,4075,4075,0
20250217,190600,169894870,4075,4075,4075,4075,0
20250217,190500,169894870,4075,4075,4075,4075,0
20250217,190400,169894870,4075,4075,4075,4075,0
20250217,190300,169894870,4075,4075,4075,4075,0
20250217,190200,169894870,4075,4075,4075,4075,0
20250217,190100,169894870,4075,4075,4075,4075,0
20250217,190000,169894870,4075,4075,4075,4075,0
20250217,185900,169894870,4075,4075,4075,4075,0
20250217,185800,169894870,4075,4075,4075,4075,0
20250217,185700,169894870,4075,4075,4075,4075,0
20250217,185600,169894870,4075,4075,4075,4075,0
20250217,185500,169894870,4075,4075,4075,4075,0
20250217,185400,169894870,4075,4075,4075,4075,0
20250217,185300,169894870,4075,4075,4075,4075,0
20250217,185200,169894870,4075,4075,4075,4075,0
20250217,185100,169894870,4075,4075,4075,4075,0
20250217,185000,169894870,4075,4075,4075,4075,0
20250217,184900,169894870,4075,4075,4075,4075,0
20250217,184800,169894870,4075,4075,4075,4075,0
20250217,184700,169894870,4075,4075,4075,4075,0
20250217,184600,169894870,4075,4075,4075,4075,0
20250217,184500,169894870,4075,4075,4075,4075,0
20250217,184400,169894870,4075,4075,4075,4075,0
20250217,184300,169894870,4075,4075,4075,4075,0
20250217,184200,169894870,4075,4075,4075,4075,0
20250217,184100,169894870,4075,4075,4075,4075,0
20250217,184000,169894870,4075,4075,4075,4075,0
20250217,183900,169894870,4075,4075,4075,4075,0
20250217,183800,169894870,4075,4075,4075,4075,970
20250217,183700,169894870,4075,4075,4075,4075,0
20250217,183600,169894870,4075,4075,4075,4075,0
20250217,183500,169894870,4075,4075,4075,4075,0
20250217,183400,169894870,4075,4075,4075,4075,0
20250217,183300,169894870,4075,4075,4075,4075,0
20250217,183200,169894870,4075,4075,4075,4075,0
20250217,183100,169894870,4075,4075,4075,4075,0
20250217,183000,169894870,4075,4075,4075,4075,0
20250217,182900,169894870,4075,4075,4075,4075,0
20250217,182800,169894870,4075,4075,4075,4075,0
20250217,182700,169894870,4075,4075,4075,4075,0
20250217,182600,169894870,4075,4075,4075,4075,0
20250217,182500,169894870,4075,4075,4075,4075,0
20250217,182400,169894870,4075,4075,4075,4075,0
20250217,182300,169894870,4075,4075,4075,4075,0
20250217,182200,169894870,4075,4075,4075,4075,0
20250217,182100,169894870,4075,4075,4075,4075,0
20250217,182000,169894870,4075,4075,4075,4075,0
20250217,181900,169894870,4075,4075,4075,4075,0
20250217,181800,169894870,4075,4075,4075,4075,0
20250217,181700,169894870,4075,4075,4075,4075,0
20250217,181600,169894870,4075,4075,4075,4075,0
20250217,181500,169894870,4075,4075,4075,4075,0
20250217,181400,169894870,4075,4075,4075,4075,0
20250217,181300,169894870,4075,4075,4075,4075,0
20250217,181200,169894870,4075,4075,4075,4075,0
20250217,181100,169894870,4075,4075,4075,4075,0
20250217,181000,169894870,4075,4075,4075,4075,0
20250217,180900,169894870,4075,4075,4075,4075,0
20250217,180800,169894870,4075,4075,4075,4075,970
20250217,180700,169894870,4075,4075,4075,4075,0
20250217,180600,169894870,4075,4075,4075,4075,0
20250217,180500,169894870,4075,4075,4075,4075,0
20250217,180400,169894870,4075,4075,4075,4075,0
20250217,180300,169894870,4075,4075,4075,4075,0
20250217,180200,169894870,4075,4075,4075,4075,0
20250217,180100,169894870,4075,4075,4075,4075,0
20250217,180000,169894870,4075,4075,4075,4075,0
20250217,175900,169894870,4075,4075,4075,4075,0
20250217,175800,169894870,4075,4075,4075,4075,0
20250217,175700,169894870,4075,4075,4075,4075,0
20250217,175600,169894870,4075,4075,4075,4075,0
20250217,175500,169894870,4075,4075,4075,4075,0
20250217,175400,169894870,4075,4075,4075,4075,0
20250217,175300,169894870,4075,4075,4075,4075,0
20250217,175200,169894870,4075,4075,4075,4075,0
20250217,175100,169894870,4075,4075,4075,4075,0
20250217,175000,169894870,4075,4075,4075,4075,0
20250217,174900,169894870,4075,4075,4075,4075,0
20250217,174800,169894870,4075,4075,4075,4075,0
20250217,174700,169894870,4075,4075,4075,4075,0
20250217,174600,169894870,4075,4075,4075,4075,0
20250217,174500,169894870,4075,4075,4075,4075,0
20250217,174400,169894870,4075,4075,4075,4075,0
20250217,174300,169894870,4075,4075,4075,4075,0
20250217,174200,169894870,4075,4075,4075,4075,0
20250217,174100,169894870,4075,4075,4075,4075,0
20250217,174000,169894870,4075,4075,4075,4075,0
20250217,173900,169894870,4075,4075,4075,4075,0
20250217,173800,169894870,4075,4075,4075,4075,970
20250217,173700,169894870,4075,4075,4075,4075,0
20250217,173600,169894870,4075,4075,4075,4075,0
20250217,173500,169894870,4075,4075,4075,4075,0
20250217,173400,169894870,4075,4075,4075,4075,0
20250217,173300,169894870,4075,4075,4075,4075,0
20250217,173200,169894870,4075,4075,4075,4075,0
20250217,173100,169894870,4075,4075,4075,4075,0
20250217,173000,169894870,4075,4075,4075,4075,0
20250217,172900,169894870,4075,4075,4075,4075,0
20250217,172800,169894870,4075,4075,4075,4075,0
20250217,172700,169894870,4075,4075,4075,4075,0
20250217,172600,169894870,4075,4075,4075,4075,0
20250217,172500,169894870,4075,4075,4075,4075,0
20250217,172400,169894870,4075,4075,4075,4075,0
20250217,172300,169894870,4075,4075,4075,4075,0
20250217,172200,169894870,4075,4075,4075,4075,0
20250217,172100,169894870,4075,4075,4075,4075,0
20250217,172000,169894870,4075,4075,4075,4075,0
20250217,171900,169894870,4075,4075,4075,4075,0
20250217,171800,169894870,4075,4075,4075,4075,0
20250217,171700,169894870,4075,4075,4075,4075,0
20250217,171600,169894870,4075,4075,4075,4075,0
20250217,171500,169894870,4075,4075,4075,4075,0
20250217,171400,169894870,4075,4075,4075,4075,0
20250217,171300,169894870,4075,4075,4075,4075,0
20250217,171200,169894870,4075,4075,4075,4075,0
20250217,171100,169894870,4075,4075,4075,4075,0
20250217,171000,169894870,4075,4075,4075,4075,0
20250217,170900,169894870,4075,4075,4075,4075,0
20250217,170800,169894870,4075,4075,4075,4075,970
20250217,170700,169894870,4075,4075,4075,4075,0
20250217,170600,169894870,4075,4075,4075,4075,0
20250217,170500,169894870,4075,4075,4075,4075,0
20250217,170400,169894870,4075,4075,4075,4075,0
20250217,170300,169894870,4075,4075,4075,4075,0
20250217,170200,169894870,4075,4075,4075,4075,0
20250217,170100,169894870,4075,4075,4075,4075,0
20250217,170000,169894870,4075,4075,4075,4075,0
20250217,165900,169894870,4075,4075,4075,4075,0
20250217,165800,169894870,4075,4075,4075,4075,0
20250217,165700,169894870,4075,4075,4075,4075,0
20250217,165600,169894870,4075,4075,4075,4075,0
20250217,165500,169894870,4075,4075,4075,4075,0
20250217,165400,169894870,4075,4075,4075,4075,0
20250217,165300,169894870,4075,4075,4075,4075,0
20250217,165200,169894870,4075,4075,4075,4075,0
20250217,165100,169894870,4075,4075,4075,4075,0
20250217,165000,169894870,4075,4075,4075,4075,0
20250217,164900,169894870,4075,4075,4075,4075,0
20250217,164800,169894870,4075,4075,4075,4075,0
20250217,164700,169894870,4075,4075,4075,4075,0
20250217,164600,169894870,4075,4075,4075,4075,0
20250217,164500,169894870,4075,4075,4075,4075,0
20250217,164400,169894870,4075,4075,4075,4075,0
20250217,164300,169894870,4075,4075,4075,4075,0
20250217,164200,169894870,4075,4075,4075,4075,0
20250217,164100,169894870,4075,4075,4075,4075,0
20250217,164000,169894870,4075,4075,4075,4075,0
20250217,163900,169894870,4075,4075,4075,4075,0
20250217,163800,169894870,4075,4075,4075,4075,970
20250217,163700,169894870,4075,4075,4075,4075,0
20250217,163600,169894870,4075,4075,4075,4075,0
20250217,163500,169894870,4075,4075,4075,4075,0
20250217,163400,169894870,4075,4075,4075,4075,0
20250217,163300,169894870,4075,4075,4075,4075,0
20250217,163200,169894870,4075,4075,4075,4075,0
20250217,163100,169894870,4075,4075,4075,4075,0
20250217,163000,169894870,4075,4075,4075,4075,0
20250217,162900,169894870,4075,4075,4075,4075,0
20250217,162800,169894870,4075,4075,4075,4075,0
20250217,162700,169894870,4075,4075,4075,4075,0
20250217,162600,169894870,4075,4075,4075,4075,0
20250217,162500,169894870,4075,4075,4075,4075,0
20250217,162400,169894870,4075,4075,4075,4075,0
20250217,162300,169894870,4075,4075,4075,4075,0
20250217,162200,169894870,4075,4075,4075,4075,0
20250217,162100,169894870,4075,4075,4075,4075,0
20250217,162000,169894870,4075,4075,4075,4075,0
20250217,161900,169894870,4075,4075,4075,4075,0
20250217,161800,169894870,4075,4075,4075,4075,0
20250217,161700,169894870,4075,4075,4075,4075,0
20250217,161600,169894870,4075,4075,4075,4075,0
20250217,161500,169894870,4075,4075,4075,4075,0
20250217,161400,169894870,4075,4075,4075,4075,0
20250217,161300,169894870,4075,4075,4075,4075,0
20250217,161200,169894870,4075,4075,4075,4075,0
20250217,161100,169894870,4075,4075,4075,4075,0
20250217,161000,169894870,4075,4075,4075,4075,0
20250217,160900,169894870,4075,4075,4075,4075,0
20250217,160800,169894870,4075,4075,4075,4075,970
20250217,160700,169894870,4075,4075,4075,4075,0
20250217,160600,169894870,4075,4075,4075,4075,0
20250217,160500,169894870,4075,4075,4075,4075,0
20250217,160400,169894870,4075,4075,4075,4075,0
20250217,160300,169894870,4075,4075,4075,4075,0
20250217,160200,169894870,4075,4075,4075,4075,0
20250217,160100,169894870,4075,4075,4075,4075,0
20250217,160000,169894870,4075,4075,4075,4075,0
20250217,155900,169894870,4075,4075,4075,4075,0
20250217,155800,169894870,4075,4075,4075,4075,0
20250217,155700,169894870,4075,4075,4075,4075,0
20250217,155600,169894870,4075,4075,4075,4075,0
20250217,155500,169894870,4075,4075,4075,4075,0
20250217,155400,169894870,4075,4075,4075,4075,0
20250217,155300,169894870,4075,4075,4075,4075,0
20250217,155200,169894870,4075,4075,4075,4075,0
20250217,155100,169894870,4075,4075,4075,4075,0
20250217,155000,169894870,4075,4075,4075,4075,0
20250217,154900,169894870,4075,4075,4075,4075,0
20250217,154800,169894870,4075,4075,4075,4075,0
20250217,154700,169894870,4075,4075,4075,4075,0
20250217,154600,169894870,4075,4075,4075,4075,0
20250217,154500,169894870,4075,4075,4075,4075,0
20250217,154400,169894870,4075,4075,4075,4075,0
20250217,154300,169894870,4075,4075,4075,4075,0
20250217,154200,169894870,4075,4075,4075,4075,0
20250217,154100,169894870,4075,4075,4075,4075,0
20250217,154000,169894870,4075,4075,4075,4075,0
20250217,153900,169894870,4075,4075,4075,4075,0
20250217,153800,169894870,4075,4075,4075,4075,970
20250217,153700,169894870,4075,4075,4075,4075,0
20250217,153600,169894870,4075,4075,4075,4075,0
20250217,153500,169894870,4075,4075,4075,4075,0
20250217,153400,169894870,4075,4075,4075,4075,0
20250217,153300,169894870,4075,4075,4075,4075,0
20250217,153200,169894870,4075,4075,4075,4075,0
20250217,153100,169894870,4075,4075,4075,4075,0
20250217,153000,169894870,4075,4075,4075,4075,970
20250217,152900,165942120,4070,4070,4070,4070,0
20250217,152800,165942120,4070,4070,4070,4070,0
20250217,152700,165942120,4070,4070,4070,4070,0
20250217,152600,165942120,4070,4070,4070,4070,0
20250217,152500,165942120,4070,4070,4070,4070,0
20250217,152400,165942120,4070,4070,4070,4070,0
20250217,152300,165942120,4070,4070,4070,4070,0
20250217,152200,165942120,4070,4070,4070,4070,0
20250217,152100,165942120,4070,4070,4070,4070,0
20250217,152000,165942120,4070,4070,4070,4070,0
20250217,151900,165942120,4070,4070,4070,4070,0
20250217,151800,165942120,4070,4070,4070,4070,0
20250217,151700,165942120,4070,4070,4070,4070,0
20250217,151600,165942120,4070,4070,4070,4070,0
20250217,151500,165942120,4070,4070,4070,4070,5
20250217,151400,165921770,4070,4070,4070,4070,0
20250217,151300,165921770,4070,4035,4070,4035,2
20250217,151200,165913665,4070,4035,4070,4035,31
20250217,151100,165788545,4070,4070,4070,4070,0
20250217,151000,165788545,4070,4070,4070,4070,3
20250217,150900,165776335,4035,4035,4035,4035,0
20250217,150800,165776335,4035,4035,4035,4035,30
20250217,150700,165655285,4070,4070,4070,4070,0
20250217,150600,165655285,4070,4070,4070,4070,0
20250217,150500,165655285,4070,4070,4070,4070,0
20250217,150400,165655285,4070,4070,4070,4070,0
20250217,150300,165655285,4070,4070,4070,4070,0
20250217,150200,165655285,4070,4070,4070,4070,0
20250217,150100,165655285,4070,4070,4070,4070,0
20250217,150000,165655285,4070,4070,4070,4070,0
20250217,145900,165655285,4070,4070,4070,4070,1
20250217,145800,165651215,4030,4045,4045,4030,2000
20250217,145700,157588275,4070,4070,4070,4070,0
20250217,145600,157588275,4070,4070,4070,4070,0
20250217,145500,157588275,4070,4070,4070,4070,0
20250217,145400,157588275,4070,4070,4070,4070,0
20250217,145300,157588275,4070,4070,4070,4070,0
20250217,145200,157588275,4070,4070,4070,4070,0
20250217,145100,157588275,4070,4070,4070,4070,0
20250217,145000,157588275,4070,4070,4070,4070,0
20250217,144900,157588275,4070,4055,4070,4045,970
20250217,144800,153661800,4050,4050,4050,4050,0
20250217,144700,153661800,4050,4050,4050,4050,0
20250217,144600,153661800,4050,4050,4050,4050,20
20250217,144500,153580800,4080,4080,4080,4080,0
20250217,144400,153580800,4080,4080,4080,4080,0
20250217,144300,153580800,4080,4080,4080,4080,0
20250217,144200,153580800,4080,4080,4080,4080,0
20250217,144100,153580800,4080,4080,4080,4080,0
20250217,144000,153580800,4080,4080,4080,4080,0
20250217,143900,153580800,4080,4080,4080,4080,0
20250217,143800,153580800,4080,4080,4080,4080,0
20250217,143700,153580800,4080,4080,4080,4080,10
20250217,143600,153540000,4085,4085,4085,4085,0
20250217,143500,153540000,4085,4085,4085,4085,0
20250217,143400,153540000,4085,4085,4085,4085,0
20250217,143300,153540000,4085,4085,4085,4085,0
20250217,143200,153540000,4085,4080,4085,4080,627
20250217,143100,150979340,4085,4085,4085,4085,4
20250217,143000,150963000,4080,4080,4080,4080,117
20250217,142900,150485640,4080,4080,4080,4080,1
20250217,142800,150481560,4070,4070,4070,4070,23
20250217,142700,150387950,4070,4070,4070,4070,0
20250217,142600,150387950,4070,4070,4070,4070,0
20250217,142500,150387950,4070,4070,4070,4070,1
20250217,142400,150383880,4070,4070,4070,4070,0
20250217,142300,150383880,4070,4070,4070,4070,0
20250217,142200,150383880,4070,4070,4070,4070,0
20250217,142100,150383880,4070,4070,4070,4070,0
20250217,142000,150383880,4070,4070,4070,4070,0
20250217,141900,150383880,4070,4070,4070,4070,0
20250217,141800,150383880,4070,4070,4070,4070,0
20250217,141700,150383880,4070,4070,4070,4070,0
20250217,141600,150383880,4070,4070,4070,4070,0
20250217,141500,150383880,4070,4070,4070,4070,0
20250217,141400,150383880,4070,4070,4070,4070,0
20250217,141300,150383880,4070,4070,4070,4070,0
20250217,141200,150383880,4070,4070,4070,4070,0
20250217,141100,150383880,4070,4070,4070,4070,0
20250217,141000,150383880,4070,4060,4070,4060,389
20250217,140900,148804530,4060,4060,4060,4060,0
20250217,140800,148804530,4060,4060,4060,4060,104
20250217,140700,148382290,4060,4060,4060,4060,0
20250217,140600,148382290,4060,4060,4060,4060,0
20250217,140500,148382290,4060,4060,4060,4060,0
20250217,140400,148382290,4060,4060,4060,4060,0
20250217,140300,148382290,4060,4060,4060,4060,0
20250217,140200,148382290,4060,4040,4060,4030,4342
20250217,140100,130863615,4070,4070,4070,4070,0
20250217,140000,130863615,4070,4070,4070,4070,0
20250217,135900,130863615,4070,4070,4070,4070,0
20250217,135800,130863615,4070,4070,4070,4070,2
20250217,135700,130855475,4070,4060,4070,4060,668
20250217,135600,128139255,4060,4060,4060,4060,0
20250217,135500,128139255,4060,4050,4060,4045,412
20250217,135400,126469480,4055,4055,4055,4055,0
20250217,135300,126469480,4055,4055,4055,4055,0
20250217,135200,126469480,4055,4055,4055,4055,0
20250217,135100,126469480,4055,4055,4055,4055,0
20250217,135000,126469480,4055,4055,4055,4055,0
20250217,134900,126469480,4055,4055,4055,4055,0
20250217,134800,126469480,4055,4055,4055,4055,0
20250217,134700,126469480,4055,4055,4055,4055,0
20250217,134600,126469480,4055,4055,4055,4055,1
20250217,134500,126465425,4035,4035,4035,4035,13
20250217,134400,126412970,4035,4035,4035,4035,0
20250217,134300,126412970,4035,4035,4035,4035,0
20250217,134200,126412970,4035,4035,4035,4035,0
20250217,134100,126412970,4035,4055,4055,4035,4000
20250217,134000,110250695,4090,4090,4090,4090,0
20250217,133900,110250695,4090,4090,4090,4090,0
20250217,133800,110250695,4090,4090,4090,4090,0
20250217,133700,110250695,4090,4090,4090,4090,0
20250217,133600,110250695,4090,4090,4090,4090,0
20250217,133500,110250695,4090,4090,4090,4090,0
20250217,133400,110250695,4090,4090,4090,4090,0
20250217,133300,110250695,4090,4090,4090,4090,0
20250217,133200,110250695,4090,4090,4090,4090,0
20250217,133100,110250695,4090,4090,4090,4090,0
20250217,133000,110250695,4090,4090,4090,4090,7
20250217,132900,110222065,4050,4070,4070,4050,1800
20250217,132800,102917205,4095,4095,4095,4095,0
20250217,132700,102917205,4095,4095,4095,4095,0
20250217,132600,102917205,4095,4095,4095,4095,0
20250217,132500,102917205,4095,4095,4095,4095,0
20250217,132400,102917205,4095,4095,4095,4095,1
20250217,132300,102913110,4095,4095,4095,4095,0
20250217,132200,102913110,4095,4095,4095,4095,0
20250217,132100,102913110,4095,4095,4095,4095,0
20250217,132000,102913110,4095,4095,4095,4095,0
20250217,131900,102913110,4095,4095,4095,4095,0
20250217,131800,102913110,4095,4095,4095,4095,0
20250217,131700,102913110,4095,4095,4095,4095,0
20250217,131600,102913110,4095,4095,4095,4095,0
20250217,131500,102913110,4095,4095,4095,4095,49
20250217,131400,102712455,4070,4070,4070,4070,0
20250217,131300,102712455,4070,4070,4070,4070,0
20250217,131200,102712455,4070,4070,4070,4070,0
20250217,131100,102712455,4070,4070,4070,4070,0
20250217,131000,102712455,4070,4070,4070,4070,0
20250217,130900,102712455,4070,4070,4070,4070,0
20250217,130800,102712455,4070,4070,4070,4070,0
20250217,130700,102712455,4070,4070,4070,4070,0
20250217,130600,102712455,4070,4070,4070,4070,0
20250217,130500,102712455,4070,4070,4070,4070,64
20250217,130400,102451975,4100,4100,4100,4100,0
20250217,130300,102451975,4100,4100,4100,4100,0
20250217,130200,102451975,4100,4100,4100,4100,0
20250217,130100,102451975,4100,4100,4100,4100,0
20250217,130000,102451975,4100,4100,4100,4100,0
20250217,125900,102451975,4100,4100,4100,4100,1
20250217,125800,102447875,4100,4090,4100,4090,2392
20250217,125700,92648640,4095,4095,4095,4095,0
20250217,125600,92648640,4095,4090,4095,4090,341
20250217,125500,91253725,4090,4090,4090,4090,312
20250217,125400,89977645,4090,4090,4090,4090,2
20250217,125300,89969465,4080,4080,4095,4080,436
20250217,125200,88190420,4080,4080,4080,4080,144
20250217,125100,87602900,4080,4080,4080,4080,0
20250217,125000,87602900,4080,4080,4080,4080,0
20250217,124900,87602900,4080,4080,4080,4080,0
20250217,124800,87602900,4080,4080,4080,4080,0
20250217,124700,87602900,4080,4080,4080,4080,3
20250217,124600,87590660,4080,4080,4080,4080,0
20250217,124500,87590660,4080,4080,4080,4080,1
20250217,124400,87586580,4080,4080,4080,4080,0
20250217,124300,87586580,4080,4080,4080,4080,0
20250217,124200,87586580,4080,4080,4080,4080,0
20250217,124100,87586580,4080,4080,4080,4080,0
20250217,124000,87586580,4080,4080,4080,4080,0
20250217,123900,87586580,4080,4070,4080,4045,602
20250217,123800,85150065,4080,4080,4080,4080,0
20250217,123700,85150065,4080,4080,4080,4080,0
20250217,123600,85150065,4080,4080,4080,4080,2
20250217,123500,85141905,4080,4080,4080,4080,0
20250217,123400,85141905,4080,4080,4080,4080,0
20250217,123300,85141905,4080,4080,4080,4080,0
20250217,123200,85141905,4080,4080,4080,4080,0
20250217,123100,85141905,4080,4080,4080,4080,0
20250217,123000,85141905,4080,4080,4080,4080,0
20250217,122900,85141905,4080,4080,4080,4080,0
20250217,122800,85141905,4080,4080,4080,4080,0
20250217,122700,85141905,4080,4080,4080,4080,0
20250217,122600,85141905,4080,4080,4080,4080,0
20250217,122500,85141905,4080,4080,4080,4080,0
20250217,122400,85141905,4080,4070,4080,4070,180
20250217,122300,84409185,4075,4075,4075,4075,0
20250217,122200,84409185,4075,4070,4075,4070,401
20250217,122100,82775970,4070,4070,4070,4070,0
20250217,122000,82775970,4070,4070,4070,4070,0
20250217,121900,82775970,4070,4070,4070,4070,590
20250217,121800,80374670,4070,4070,4070,4070,0
20250217,121700,80374670,4070,4070,4070,4070,0
20250217,121600,80374670,4070,4070,4070,4070,0
20250217,121500,80374670,4070,4070,4070,4070,0
20250217,121400,80374670,4070,4070,4070,4070,4
20250217,121300,80358390,4065,4065,4065,4065,0
20250217,121200,80358390,4065,4065,4065,4065,0
20250217,121100,80358390,4065,4065,4065,4065,0
20250217,121000,80358390,4065,4065,4065,4065,277
20250217,120900,79232385,4040,4040,4040,4040,0
20250217,120800,79232385,4040,4040,4040,4040,0
20250217,120700,79232385,4040,4040,4040,4040,0
20250217,120600,79232385,4040,4040,4040,4040,1
20250217,120500,79228345,4070,4070,4070,4070,0
20250217,120400,79228345,4070,4070,4070,4070,0
20250217,120300,79228345,4070,4070,4070,4070,0
20250217,120200,79228345,4070,4070,4070,4070,0
20250217,120100,79228345,4070,4070,4070,4070,0
20250217,120000,79228345,4070,4060,4070,4060,26
20250217,115900,79122765,4040,4040,4040,4040,0
20250217,115800,79122765,4040,4045,4045,4040,1249
20250217,115700,74073785,4065,4065,4065,4065,0
20250217,115600,74073785,4065,4065,4065,4065,0
20250217,115500,74073785,4065,4065,4065,4065,0
20250217,115400,74073785,4065,4065,4065,4065,0
20250217,115300,74073785,4065,4065,4065,4065,0
20250217,115200,74073785,4065,4065,4065,4065,0
20250217,115100,74073785,4065,4065,4065,4065,0
20250217,115000,74073785,4065,4065,4065,4065,0
20250217,114900,74073785,4065,4065,4065,4065,27
20250217,114800,73964030,4075,4075,4075,4075,0
20250217,114700,73964030,4075,4075,4075,4075,0
20250217,114600,73964030,4075,4075,4075,4075,0
20250217,114500,73964030,4075,4075,4075,4075,0
20250217,114400,73964030,4075,4075,4075,4075,0
20250217,114300,73964030,4075,4075,4075,4075,62
20250217,114200,73711380,4045,4045,4045,4045,0
20250217,114100,73711380,4045,4045,4045,4045,1
20250217,114000,73707335,4045,4045,4045,4045,0
20250217,113900,73707335,4045,4045,4045,4045,0
20250217,113800,73707335,4045,4045,4045,4045,0
20250217,113700,73707335,4045,4045,4045,4045,0
20250217,113600,73707335,4045,4045,4045,4045,0
20250217,113500,73707335,4045,4045,4045,4045,46
20250217,113400,73521265,4075,4075,4075,4075,26
20250217,113300,73415315,4075,4075,4075,4075,1
20250217,113200,73411240,4075,4075,4075,4075,0
20250217,113100,73411240,4075,4075,4075,4075,0
20250217,113000,73411240,4075,4075,4075,4075,0
20250217,112900,73411240,4075,4075,4075,4075,0
20250217,112800,73411240,4075,4075,4075,4075,0
20250217,112700,73411240,4075,4075,4075,4075,0
20250217,112600,73411240,4075,4075,4075,4075,25
20250217,112500,73309365,4075,4075,4075,4075,21
20250217,112400,73223790,4080,4080,4080,4080,0
20250217,112300,73223790,4080,4080,4080,4080,6
20250217,112200,73199310,4045,4045,4045,4045,3
20250217,112100,73187175,4080,4080,4080,4080,0
20250217,112000,73187175,4080,4080,4080,4080,0
20250217,111900,73187175,4080,4080,4080,4080,25
20250217,111800,73085175,4085,4085,4085,4085,0
20250217,111700,73085175,4085,4085,4085,4085,0
20250217,111600,73085175,4085,4085,4085,4085,0
20250217,111500,73085175,4085,4085,4085,4085,0
20250217,111400,73085175,4085,4085,4085,4085,0
20250217,111300,73085175,4085,4085,4085,4085,0
20250217,111200,73085175,4085,4085,4085,4085,0
20250217,111100,73085175,4085,4085,4085,4085,0
20250217,111000,73085175,4085,4085,4085,4085,0
20250217,110900,73085175,4085,4085,4085,4085,0
20250217,110800,73085175,4085,4085,4085,4085,0
20250217,110700,73085175,4085,4085,4085,4085,0
20250217,110600,73085175,4085,4075,4085,4075,88
20250217,110500,72726560,4070,4070,4070,4070,306
20250217,110400,71481140,4070,4070,4070,4070,0
20250217,110300,71481140,4070,4070,4070,4070,0
20250217,110200,71481140,4070,4070,4070,4070,0
20250217,110100,71481140,4070,4060,4070,4060,118
20250217,110000,71002030,4060,4060,4060,4060,2
20250217,105900,70993910,4040,4040,4040,4040,0
20250217,105800,70993910,4040,4040,4040,4040,0
20250217,105700,70993910,4040,4040,4040,4040,42
20250217,105600,70824230,4040,4040,4040,4040,0
20250217,105500,70824230,4040,4040,4040,4040,0
20250217,105400,70824230,4040,4040,4040,4040,0
20250217,105300,70824230,4040,4040,4040,4040,0
20250217,105200,70824230,4040,4040,4040,4040,33
20250217,105100,70690910,4040,4040,4040,4040,0
20250217,105000,70690910,4040,4040,4040,4040,0
20250217,104900,70690910,4040,4040,4040,4040,0
20250217,104800,70690910,4040,4040,4040,4040,100
20250217,104700,70286910,4040,4060,4060,4040,29
20250217,104600,70169530,4040,4040,4040,4040,0
20250217,104500,70169530,4040,4040,4040,4040,0
20250217,104400,70169530,4040,4040,4040,4040,15
20250217,104300,70108930,4070,4070,4070,4070,40
20250217,104200,69946130,4070,4070,4070,4070,0
20250217,104100,69946130,4070,4070,4070,4070,0
20250217,104000,69946130,4070,4070,4070,4070,0
20250217,103900,69946130,4070,4070,4070,4070,0
20250217,103800,69946130,4070,4070,4070,4070,0
20250217,103700,69946130,4070,4065,4070,4065,115
20250217,103600,69478580,4065,4065,4065,4065,660
20250217,103500,66795680,4065,4065,4065,4065,0
20250217,103400,66795680,4065,4060,4065,4060,75
20250217,103300,66491170,4060,4060,4060,4060,0
20250217,103200,66491170,4060,4060,4060,4060,0
20250217,103100,66491170,4060,4055,4060,4040,337
20250217,103000,65123845,4060,4060,4060,4060,0
20250217,102900,65123845,4060,4060,4060,4060,1
20250217,102800,65119785,4035,4035,4035,4035,1
20250217,102700,65115750,4035,4035,4035,4035,36
20250217,102600,64970490,4065,4065,4065,4065,0
20250217,102500,64970490,4065,4065,4065,4065,0
20250217,102400,64970490,4065,4065,4065,4065,0
20250217,102300,64970490,4065,4065,4065,4065,1
20250217,102200,64966425,4035,4050,4050,4035,994
20250217,102100,60946965,4065,4065,4065,4065,0
20250217,102000,60946965,4065,4065,4065,4065,0
20250217,101900,60946965,4065,4045,4065,4045,2462
20250217,101800,50975630,4045,4045,4045,4045,0
20250217,101700,50975630,4045,4045,4045,4045,0
20250217,101600,50975630,4045,4045,4045,4045,0
20250217,101500,50975630,4045,4045,4045,4045,0
20250217,101400,50975630,4045,4045,4045,4045,1
20250217,101300,50971585,4050,4050,4050,4050,0
20250217,101200,50971585,4050,4050,4050,4050,0
20250217,101100,50971585,4050,4050,4050,4050,0
20250217,101000,50971585,4050,4030,4050,4020,5042
20250217,100900,30688445,4050,4050,4050,4050,0
20250217,100800,30688445,4050,4045,4050,4045,179
20250217,100700,29964365,4025,4025,4025,4025,50
20250217,100600,29763115,4045,4045,4045,4045,0
20250217,100500,29763115,4045,4045,4045,4045,0
20250217,100400,29763115,4045,4045,4045,4045,0
20250217,100300,29763115,4045,4045,4045,4045,12
20250217,100200,29714575,4015,4015,4015,4015,0
20250217,100100,29714575,4015,4015,4015,4015,0
20250217,100000,29714575,4015,4035,4040,4015,1426
20250217,095900,23975800,4035,4035,4035,4035,140
20250217,095800,23410900,4035,4035,4035,4035,0
20250217,095700,23410900,4035,4030,4035,4030,1314
20250217,095600,18110705,4020,4020,4020,4020,19
20250217,095500,18034325,4030,4030,4030,4030,0
20250217,095400,18034325,4030,4030,4030,4030,141
20250217,095300,17466095,4035,4030,4035,4030,563
20250217,095200,15196185,4030,4030,4030,4030,359
20250217,095100,13749415,4015,4015,4015,4015,69
20250217,095000,13472380,4020,4015,4020,4015,280
20250217,094900,12348155,4015,4015,4015,4015,0
20250217,094800,12348155,4015,4015,4015,4015,0
20250217,094700,12348155,4015,4015,4015,4015,0
20250217,094600,12348155,4015,4015,4015,4015,0
20250217,094500,12348155,4015,4015,4015,4015,30
20250217,094400,12227705,4040,4040,4040,4040,0
20250217,094300,12227705,4040,4040,4040,4040,0
20250217,094200,12227705,4040,4020,4040,4015,178
20250217,094100,11512235,4040,4040,4040,4040,0
20250217,094000,11512235,4040,4040,4040,4040,0
20250217,093900,11512235,4040,4040,4040,4040,0
20250217,093800,11512235,4040,4040,4040,4040,0
20250217,093700,11512235,4040,4040,4040,4040,0
20250217,093600,11512235,4040,4040,4040,4040,0
20250217,093500,11512235,4040,4040,4040,4040,0
20250217,093400,11512235,4040,4040,4040,4040,0
20250217,093300,11512235,4040,4040,4040,4040,3
20250217,093200,11500115,4020,4025,4025,4020,41
20250217,093100,11335270,4030,4030,4030,4030,0
20250217,093000,11335270,4030,4030,4030,4030,0
20250217,092900,11335270,4030,4030,4030,4030,1005
20250217,092800,7285120,4035,4035,4035,4035,0
20250217,092700,7285120,4035,4035,4035,4035,0
20250217,092600,7285120,4035,4035,4035,4035,0
20250217,092500,7285120,4035,4035,4035,4035,0
20250217,092400,7285120,4035,4035,4035,4035,1
20250217,092300,7281085,4045,4045,4045,4045,0
20250217,092200,7281085,4045,4045,4045,4045,0
20250217,092100,7281085,4045,4045,4045,4045,0
20250217,092000,7281085,4045,4045,4045,4045,0
20250217,091900,7281085,4045,4045,4045,4045,0
20250217,091800,7281085,4045,4045,4045,4045,0
20250217,091700,7281085,4045,4045,4045,4045,0
20250217,091600,7281085,4045,4045,4045,4045,47
20250217,091500,7090970,4050,4050,4050,4050,0
20250217,091400,7090970,4050,4050,4050,4050,0
20250217,091300,7090970,4050,4050,4050,4050,0
20250217,091200,7090970,4050,4050,4050,4050,0
20250217,091100,7090970,4050,4050,4050,4050,0
20250217,091000,7090970,4050,4050,4050,4050,259
20250217,090900,6042020,4005,4015,4015,4005,44
20250217,090800,5865775,4050,4025,4050,4020,578
20250217,090700,3539815,4025,4025,4025,4025,29
20250217,090600,3423090,4050,4050,4050,4050,4
20250217,090500,3406890,4025,4050,4050,4025,53
20250217,090400,3192840,4055,4055,4055,4055,0
20250217,090300,3192840,4055,4055,4055,4055,2
20250217,090200,3184730,4055,4055,4055,4055,200
20250217,090100,2373730,4060,4060,4060,4060,0
20250217,090000,2373730,4060,4030,4060,4030,589