KissMeData/001450/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183400,7444484400,24700,24700,24700,24700,14438
20250217,183300,7444484400,24700,24700,24700,24700,0
20250217,183200,7444484400,24700,24700,24700,24700,0
20250217,183100,7444484400,24700,24700,24700,24700,0
20250217,183000,7444484400,24700,24700,24700,24700,0
20250217,182900,7444484400,24700,24700,24700,24700,0
20250217,182800,7444484400,24700,24700,24700,24700,0
20250217,182700,7444484400,24700,24700,24700,24700,0
20250217,182600,7444484400,24700,24700,24700,24700,0
20250217,182500,7444484400,24700,24700,24700,24700,0
20250217,182400,7444484400,24700,24700,24700,24700,0
20250217,182300,7444484400,24700,24700,24700,24700,0
20250217,182200,7444484400,24700,24700,24700,24700,0
20250217,182100,7444484400,24700,24700,24700,24700,0
20250217,182000,7444484400,24700,24700,24700,24700,0
20250217,181900,7444484400,24700,24700,24700,24700,0
20250217,181800,7444484400,24700,24700,24700,24700,0
20250217,181700,7444484400,24700,24700,24700,24700,0
20250217,181600,7444484400,24700,24700,24700,24700,0
20250217,181500,7444484400,24700,24700,24700,24700,0
20250217,181400,7444484400,24700,24700,24700,24700,0
20250217,181300,7444484400,24700,24700,24700,24700,0
20250217,181200,7444484400,24700,24700,24700,24700,0
20250217,181100,7444484400,24700,24700,24700,24700,0
20250217,181000,7444484400,24700,24700,24700,24700,0
20250217,180900,7444484400,24700,24700,24700,24700,0
20250217,180800,7444484400,24700,24700,24700,24700,0
20250217,180700,7444484400,24700,24700,24700,24700,0
20250217,180600,7444484400,24700,24700,24700,24700,0
20250217,180500,7444484400,24700,24700,24700,24700,0
20250217,180400,7444484400,24700,24700,24700,24700,14438
20250217,180300,7444484400,24700,24700,24700,24700,0
20250217,180200,7444484400,24700,24700,24700,24700,0
20250217,180100,7444484400,24700,24700,24700,24700,0
20250217,180000,7444484400,24700,24700,24700,24700,0
20250217,175900,7444484400,24700,24700,24700,24700,0
20250217,175800,7444484400,24700,24700,24700,24700,0
20250217,175700,7444484400,24700,24700,24700,24700,0
20250217,175600,7444484400,24700,24700,24700,24700,0
20250217,175500,7444484400,24700,24700,24700,24700,0
20250217,175400,7444484400,24700,24700,24700,24700,0
20250217,175300,7444484400,24700,24700,24700,24700,0
20250217,175200,7444484400,24700,24700,24700,24700,0
20250217,175100,7444484400,24700,24700,24700,24700,0
20250217,175000,7444484400,24700,24700,24700,24700,0
20250217,174900,7444484400,24700,24700,24700,24700,0
20250217,174800,7444484400,24700,24700,24700,24700,0
20250217,174700,7444484400,24700,24700,24700,24700,0
20250217,174600,7444484400,24700,24700,24700,24700,0
20250217,174500,7444484400,24700,24700,24700,24700,0
20250217,174400,7444484400,24700,24700,24700,24700,0
20250217,174300,7444484400,24700,24700,24700,24700,0
20250217,174200,7444484400,24700,24700,24700,24700,0
20250217,174100,7444484400,24700,24700,24700,24700,0
20250217,174000,7444484400,24700,24700,24700,24700,0
20250217,173900,7444484400,24700,24700,24700,24700,0
20250217,173800,7444484400,24700,24700,24700,24700,0
20250217,173700,7444484400,24700,24700,24700,24700,0
20250217,173600,7444484400,24700,24700,24700,24700,0
20250217,173500,7444484400,24700,24700,24700,24700,0
20250217,173400,7444484400,24700,24700,24700,24700,14438
20250217,173300,7444484400,24700,24700,24700,24700,0
20250217,173200,7444484400,24700,24700,24700,24700,0
20250217,173100,7444484400,24700,24700,24700,24700,0
20250217,173000,7444484400,24700,24700,24700,24700,0
20250217,172900,7444484400,24700,24700,24700,24700,0
20250217,172800,7444484400,24700,24700,24700,24700,0
20250217,172700,7444484400,24700,24700,24700,24700,0
20250217,172600,7444484400,24700,24700,24700,24700,0
20250217,172500,7444484400,24700,24700,24700,24700,0
20250217,172400,7444484400,24700,24700,24700,24700,0
20250217,172300,7444484400,24700,24700,24700,24700,0
20250217,172200,7444484400,24700,24700,24700,24700,0
20250217,172100,7444484400,24700,24700,24700,24700,0
20250217,172000,7444484400,24700,24700,24700,24700,0
20250217,171900,7444484400,24700,24700,24700,24700,0
20250217,171800,7444484400,24700,24700,24700,24700,0
20250217,171700,7444484400,24700,24700,24700,24700,0
20250217,171600,7444484400,24700,24700,24700,24700,0
20250217,171500,7444484400,24700,24700,24700,24700,0
20250217,171400,7444484400,24700,24700,24700,24700,0
20250217,171300,7444484400,24700,24700,24700,24700,0
20250217,171200,7444484400,24700,24700,24700,24700,0
20250217,171100,7444484400,24700,24700,24700,24700,0
20250217,171000,7444484400,24700,24700,24700,24700,0
20250217,170900,7444484400,24700,24700,24700,24700,0
20250217,170800,7444484400,24700,24700,24700,24700,0
20250217,170700,7444484400,24700,24700,24700,24700,0
20250217,170600,7444484400,24700,24700,24700,24700,0
20250217,170500,7444484400,24700,24700,24700,24700,0
20250217,170400,7444484400,24700,24700,24700,24700,14438
20250217,170300,7444484400,24700,24700,24700,24700,0
20250217,170200,7444484400,24700,24700,24700,24700,0
20250217,170100,7444484400,24700,24700,24700,24700,0
20250217,170000,7444484400,24700,24700,24700,24700,0
20250217,165900,7444484400,24700,24700,24700,24700,0
20250217,165800,7444484400,24700,24700,24700,24700,0
20250217,165700,7444484400,24700,24700,24700,24700,0
20250217,165600,7444484400,24700,24700,24700,24700,0
20250217,165500,7444484400,24700,24700,24700,24700,0
20250217,165400,7444484400,24700,24700,24700,24700,0
20250217,165300,7444484400,24700,24700,24700,24700,0
20250217,165200,7444484400,24700,24700,24700,24700,0
20250217,165100,7444484400,24700,24700,24700,24700,0
20250217,165000,7444484400,24700,24700,24700,24700,0
20250217,164900,7444484400,24700,24700,24700,24700,0
20250217,164800,7444484400,24700,24700,24700,24700,0
20250217,164700,7444484400,24700,24700,24700,24700,0
20250217,164600,7444484400,24700,24700,24700,24700,0
20250217,164500,7444484400,24700,24700,24700,24700,0
20250217,164400,7444484400,24700,24700,24700,24700,0
20250217,164300,7444484400,24700,24700,24700,24700,0
20250217,164200,7444484400,24700,24700,24700,24700,0
20250217,164100,7444484400,24700,24700,24700,24700,0
20250217,164000,7444484400,24700,24700,24700,24700,0
20250217,163900,7444484400,24700,24700,24700,24700,0
20250217,163800,7444484400,24700,24700,24700,24700,0
20250217,163700,7444484400,24700,24700,24700,24700,0
20250217,163600,7444484400,24700,24700,24700,24700,0
20250217,163500,7444484400,24700,24700,24700,24700,0
20250217,163400,7444484400,24700,24700,24700,24700,14438
20250217,163300,7444484400,24700,24700,24700,24700,0
20250217,163200,7444484400,24700,24700,24700,24700,0
20250217,163100,7444484400,24700,24700,24700,24700,0
20250217,163000,7444484400,24700,24700,24700,24700,0
20250217,162900,7444484400,24700,24700,24700,24700,0
20250217,162800,7444484400,24700,24700,24700,24700,0
20250217,162700,7444484400,24700,24700,24700,24700,0
20250217,162600,7444484400,24700,24700,24700,24700,0
20250217,162500,7444484400,24700,24700,24700,24700,0
20250217,162400,7444484400,24700,24700,24700,24700,0
20250217,162300,7444484400,24700,24700,24700,24700,0
20250217,162200,7444484400,24700,24700,24700,24700,0
20250217,162100,7444484400,24700,24700,24700,24700,0
20250217,162000,7444484400,24700,24700,24700,24700,0
20250217,161900,7444484400,24700,24700,24700,24700,0
20250217,161800,7444484400,24700,24700,24700,24700,0
20250217,161700,7444484400,24700,24700,24700,24700,0
20250217,161600,7444484400,24700,24700,24700,24700,0
20250217,161500,7444484400,24700,24700,24700,24700,0
20250217,161400,7444484400,24700,24700,24700,24700,0
20250217,161300,7444484400,24700,24700,24700,24700,0
20250217,161200,7444484400,24700,24700,24700,24700,0
20250217,161100,7444484400,24700,24700,24700,24700,0
20250217,161000,7444484400,24700,24700,24700,24700,0
20250217,160900,7444484400,24700,24700,24700,24700,0
20250217,160800,7444484400,24700,24700,24700,24700,0
20250217,160700,7444484400,24700,24700,24700,24700,0
20250217,160600,7444484400,24700,24700,24700,24700,0
20250217,160500,7444484400,24700,24700,24700,24700,0
20250217,160400,7444484400,24700,24700,24700,24700,14438
20250217,160300,7444484400,24700,24700,24700,24700,0
20250217,160200,7444484400,24700,24700,24700,24700,0
20250217,160100,7444484400,24700,24700,24700,24700,0
20250217,160000,7444484400,24700,24700,24700,24700,0
20250217,155900,7444484400,24700,24700,24700,24700,0
20250217,155800,7444484400,24700,24700,24700,24700,0
20250217,155700,7444484400,24700,24700,24700,24700,0
20250217,155600,7444484400,24700,24700,24700,24700,0
20250217,155500,7444484400,24700,24700,24700,24700,0
20250217,155400,7444484400,24700,24700,24700,24700,0
20250217,155300,7444484400,24700,24700,24700,24700,0
20250217,155200,7444484400,24700,24700,24700,24700,0
20250217,155100,7444484400,24700,24700,24700,24700,0
20250217,155000,7444484400,24700,24700,24700,24700,0
20250217,154900,7444484400,24700,24700,24700,24700,0
20250217,154800,7444484400,24700,24700,24700,24700,0
20250217,154700,7444484400,24700,24700,24700,24700,0
20250217,154600,7444484400,24700,24700,24700,24700,0
20250217,154500,7444484400,24700,24700,24700,24700,0
20250217,154400,7444484400,24700,24700,24700,24700,0
20250217,154300,7444484400,24700,24700,24700,24700,0
20250217,154200,7444484400,24700,24700,24700,24700,0
20250217,154100,7444484400,24700,24700,24700,24700,0
20250217,154000,7444484400,24700,24700,24700,24700,0
20250217,153900,7444484400,24700,24700,24700,24700,0
20250217,153800,7444484400,24700,24700,24700,24700,0
20250217,153700,7444484400,24700,24700,24700,24700,0
20250217,153600,7444484400,24700,24700,24700,24700,0
20250217,153500,7444484400,24700,24700,24700,24700,0
20250217,153400,7444484400,24700,24700,24700,24700,14438
20250217,153300,7444484400,24700,24700,24700,24700,0
20250217,153200,7444484400,24700,24700,24700,24700,0
20250217,153100,7444484400,24700,24700,24700,24700,0
20250217,153000,7444484400,24700,24700,24700,24700,14438
20250217,152900,7087865800,24650,24650,24650,24650,0
20250217,152800,7087865800,24650,24650,24650,24650,0
20250217,152700,7087865800,24650,24650,24650,24650,0
20250217,152600,7087865800,24650,24650,24650,24650,0
20250217,152500,7087865800,24650,24650,24650,24650,0
20250217,152400,7087865800,24650,24650,24650,24650,0
20250217,152300,7087865800,24650,24650,24650,24650,0
20250217,152200,7087865800,24650,24650,24650,24650,0
20250217,152100,7087865800,24650,24650,24650,24650,0
20250217,152000,7087865800,24650,24650,24650,24650,0
20250217,151900,7087865800,24650,24600,24650,24600,1688
20250217,151800,7046266150,24600,24600,24650,24600,165
20250217,151700,7042205100,24600,24650,24650,24600,564
20250217,151600,7028327600,24650,24650,24650,24600,336
20250217,151500,7020059350,24650,24650,24650,24600,540
20250217,151400,7006754600,24600,24600,24650,24600,2485
20250217,151300,6945604150,24650,24600,24650,24600,350
20250217,151200,6936987650,24600,24600,24700,24600,1265
20250217,151100,6905807400,24600,24650,24650,24600,589
20250217,151000,6891298550,24650,24600,24650,24600,462
20250217,150900,6879917600,24600,24650,24650,24600,436
20250217,150800,6869187250,24600,24600,24700,24600,372
20250217,150700,6860008450,24650,24650,24700,24600,339
20250217,150600,6851653000,24600,24650,24650,24600,1635
20250217,150500,6811358750,24600,24650,24650,24600,165
20250217,150400,6807292100,24650,24650,24650,24600,212
20250217,150300,6802073150,24650,24650,24650,24600,103
20250217,150200,6799536850,24600,24650,24650,24600,299
20250217,150100,6792177600,24650,24650,24650,24600,1208
20250217,150000,6762404650,24650,24600,24650,24600,498
20250217,145900,6750151050,24650,24600,24650,24600,306
20250217,145800,6742620650,24650,24650,24650,24600,661
20250217,145700,6726355700,24650,24650,24650,24600,141
20250217,145600,6722884900,24600,24650,24650,24600,343
20250217,145500,6714443800,24600,24650,24650,24600,538
20250217,145400,6701201550,24650,24600,24650,24600,540
20250217,145300,6687913800,24650,24600,24650,24600,1751
20250217,145200,6644819300,24650,24650,24650,24600,778
20250217,145100,6625677650,24650,24650,24650,24600,147
20250217,145000,6622060300,24600,24650,24650,24600,528
20250217,144900,6609063300,24650,24650,24650,24600,832
20250217,144800,6588585900,24650,24650,24650,24600,384
20250217,144700,6579132850,24600,24600,24650,24600,489
20250217,144600,6567094450,24650,24600,24650,24600,482
20250217,144500,6555226800,24650,24650,24650,24600,833
20250217,144400,6534713100,24600,24600,24650,24600,489
20250217,144300,6522672150,24650,24650,24650,24600,771
20250217,144200,6503697150,24650,24650,24650,24600,291
20250217,144100,6496527350,24650,24650,24650,24600,975
20250217,144000,6472530700,24650,24650,24650,24600,924
20250217,143900,6449787000,24600,24650,24650,24600,605
20250217,143800,6434896100,24650,24600,24650,24600,650
20250217,143700,6418893050,24600,24650,24650,24600,536
20250217,143600,6405699300,24600,24600,24650,24600,545
20250217,143500,6392279700,24650,24650,24650,24600,752
20250217,143400,6373765100,24600,24650,24650,24600,420
20250217,143300,6363420850,24650,24650,24650,24600,478
20250217,143200,6351650750,24650,24600,24650,24600,824
20250217,143100,6331364300,24650,24600,24650,24600,353
20250217,143000,6322669200,24650,24600,24650,24600,506
20250217,142900,6310211550,24650,24600,24650,24600,764
20250217,142800,6291404150,24650,24650,24650,24600,333
20250217,142700,6283202800,24650,24650,24650,24600,804
20250217,142600,6263410800,24650,24650,24650,24600,487
20250217,142500,6251420450,24650,24600,24650,24600,330
20250217,142400,6243289550,24600,24650,24650,24600,811
20250217,142300,6223329900,24600,24650,24650,24600,449
20250217,142200,6212275150,24600,24650,24650,24600,570
20250217,142100,6198245600,24650,24650,24650,24600,505
20250217,142000,6185813050,24650,24700,24700,24600,1002
20250217,141900,6161132450,24650,24700,24700,24650,413
20250217,141800,6150943700,24650,24700,24700,24650,895
20250217,141700,6128871900,24650,24650,24700,24650,1327
20250217,141600,6096149000,24650,24650,24650,24600,970
20250217,141500,6072245300,24650,24650,24650,24600,2168
20250217,141400,6018897650,24650,24650,24650,24600,323
20250217,141300,6010941100,24600,24650,24650,24600,889
20250217,141200,5989060100,24650,24650,24650,24600,685
20250217,141100,5972194600,24650,24650,24650,24600,632
20250217,141000,5956625450,24600,24600,24650,24600,580
20250217,140900,5942347800,24650,24650,24650,24600,613
20250217,140800,5927257400,24600,24650,24650,24600,2052
20250217,140700,5876678700,24650,24650,24650,24600,1649
20250217,140600,5836104600,24650,24600,24650,24600,541
20250217,140500,5822784550,24650,24650,24650,24600,1290
20250217,140400,5791039700,24650,24500,24650,24500,14436
20250217,140300,5436341750,24500,24500,24550,24500,990
20250217,140200,5412076700,24550,24500,24550,24500,256
20250217,140100,5405800300,24550,24550,24550,24500,405
20250217,140000,5395874800,24550,24500,24550,24500,409
20250217,135900,5385851200,24500,24500,24550,24500,485
20250217,135800,5373964700,24550,24500,24550,24500,452
20250217,135700,5362887050,24500,24500,24550,24500,396
20250217,135600,5353182100,24500,24550,24550,24500,774
20250217,135500,5334217600,24500,24550,24550,24500,545
20250217,135400,5320858900,24550,24550,24550,24500,526
20250217,135300,5307962900,24500,24500,24550,24500,1050
20250217,135200,5282236300,24550,24450,24550,24450,3136
20250217,135100,5205373800,24500,24450,24500,24450,142
20250217,135000,5201899100,24450,24450,24450,24450,456
20250217,134900,5190749900,24450,24450,24500,24450,500
20250217,134800,5178522000,24450,24450,24500,24450,821
20250217,134700,5158445600,24450,24450,24500,24450,1066
20250217,134600,5132375550,24500,24500,24500,24450,609
20250217,134500,5117477850,24450,24500,24500,24450,287
20250217,134400,5110459100,24500,24450,24500,24450,952
20250217,134300,5087174850,24450,24500,24500,24450,251
20250217,134200,5081029700,24500,24500,24500,24450,112
20250217,134100,5078289350,24450,24450,24500,24450,211
20250217,134000,5073129550,24450,24450,24500,24450,284
20250217,133900,5066184850,24450,24500,24500,24450,124
20250217,133800,5063149150,24500,24450,24500,24450,238
20250217,133700,5057326700,24500,24500,24500,24450,1335
20250217,133600,5024619450,24500,24500,24500,24450,609
20250217,133500,5009703500,24500,24450,24500,24450,557
20250217,133400,4996083000,24450,24450,24500,24450,212
20250217,133300,4990898850,24500,24450,24500,24450,336
20250217,133200,4982680300,24500,24500,24500,24450,481
20250217,133100,4970904950,24450,24500,24500,24450,468
20250217,133000,4959460150,24450,24500,24500,24450,387
20250217,132900,4949996450,24500,24450,24500,24450,365
20250217,132800,4941066150,24450,24450,24500,24450,67
20250217,132700,4939426350,24450,24450,24500,24450,306
20250217,132600,4931943200,24450,24450,24500,24450,156
20250217,132500,4928128050,24500,24450,24500,24450,449
20250217,132400,4917146000,24500,24500,24500,24450,181
20250217,132300,4912717250,24450,24500,24500,24450,129
20250217,132200,4909560800,24500,24500,24500,24450,110
20250217,132100,4906865850,24500,24450,24500,24450,158
20250217,132000,4902998000,24450,24500,24500,24450,916
20250217,131900,4880562300,24500,24450,24500,24450,122
20250217,131800,4877577850,24500,24500,24500,24450,93
20250217,131700,4875301550,24500,24500,24500,24450,1124
20250217,131600,4847817100,24500,24500,24500,24450,335
20250217,131500,4839622500,24500,24500,24500,24450,767
20250217,131400,4820864200,24500,24450,24500,24450,3353
20250217,131300,4738764050,24500,24500,24500,24450,262
20250217,131200,4732355200,24500,24500,24500,24450,544
20250217,131100,4719043350,24500,24450,24500,24450,88
20250217,131000,4716890850,24500,24500,24500,24450,679
20250217,130900,4700280800,24450,24500,24500,24450,46
20250217,130800,4699155650,24500,24450,24500,24450,376
20250217,130700,4689957700,24500,24500,24500,24450,38
20250217,130600,4689027450,24500,24500,24500,24450,366
20250217,130500,4680073750,24500,24450,24500,24450,415
20250217,130400,4669922100,24500,24500,24500,24450,165
20250217,130300,4665881300,24450,24450,24500,24450,1047
20250217,130200,4640272950,24500,24450,24500,24450,157
20250217,130100,4636429350,24500,24500,24500,24450,602
20250217,130000,4621701100,24500,24450,24500,24450,135
20250217,125900,4618396400,24500,24450,24500,24450,334
20250217,125800,4610227350,24500,24500,24500,24450,235
20250217,125700,4604478250,24500,24450,24500,24450,224
20250217,125600,4599000700,24450,24450,24500,24450,380
20250217,125500,4589705100,24450,24500,24500,24450,276
20250217,125400,4582956400,24450,24450,24500,24450,85
20250217,125300,4580877000,24500,24500,24500,24450,273
20250217,125200,4574199350,24450,24500,24500,24450,183
20250217,125100,4569722750,24500,24500,24500,24450,406
20250217,125000,4559792600,24500,24450,24500,24450,419
20250217,124900,4549542600,24450,24500,24500,24450,191
20250217,124800,4544864700,24450,24450,24500,24450,361
20250217,124700,4536036750,24500,24500,24500,24450,107
20250217,124600,4533418700,24450,24500,24500,24450,70
20250217,124500,4531705600,24500,24450,24500,24450,723
20250217,124400,4514015900,24500,24500,24500,24450,69
20250217,124300,4512325850,24500,24500,24500,24450,220
20250217,124200,4506938850,24450,24450,24500,24400,4155
20250217,124100,4405335750,24400,24450,24450,24400,184
20250217,124000,4400844750,24400,24450,24450,24400,2211
20250217,123900,4346816100,24450,24400,24450,24400,226
20250217,123800,4341299000,24450,24400,24450,24400,334
20250217,123700,4333144250,24450,24450,24450,24400,118
20250217,123600,4330262750,24450,24400,24450,24400,397
20250217,123500,4320571600,24450,24450,24450,24400,189
20250217,123400,4315952600,24400,24400,24450,24400,404
20250217,123300,4306089350,24400,24450,24450,24400,181
20250217,123200,4301669700,24450,24400,24450,24400,366
20250217,123100,4292729650,24450,24450,24450,24400,355
20250217,123000,4284064400,24450,24400,24450,24400,108
20250217,122900,4281427000,24400,24400,24450,24400,321
20250217,122800,4273590650,24450,24400,24450,24400,83
20250217,122700,4271564800,24450,24400,24450,24400,408
20250217,122600,4261604050,24400,24400,24450,24400,75
20250217,122500,4259773500,24400,24450,24450,24400,44
20250217,122400,4258698300,24450,24400,24450,24400,506
20250217,122300,4246343500,24450,24400,24450,24400,686
20250217,122200,4229603750,24400,24450,24450,24400,838
20250217,122100,4209154400,24400,24450,24450,24400,130
20250217,122000,4205978050,24400,24450,24450,24400,489
20250217,121900,4194037700,24450,24450,24450,24400,238
20250217,121800,4188227450,24450,24450,24450,24400,842
20250217,121700,4167675100,24400,24450,24450,24400,282
20250217,121600,4160788200,24450,24450,24450,24400,136
20250217,121500,4157466200,24450,24450,24450,24400,285
20250217,121400,4150502550,24450,24400,24450,24400,25
20250217,121300,4149891350,24450,24450,24450,24400,266
20250217,121200,4143396850,24450,24450,24450,24450,9
20250217,121100,4143176800,24450,24400,24450,24400,256
20250217,121000,4136928050,24400,24450,24450,24350,959
20250217,120900,4113524950,24450,24400,24450,24400,2055
20250217,120800,4063380950,24400,24450,24450,24400,1304
20250217,120700,4031516700,24450,24450,24450,24400,65
20250217,120600,4029929050,24450,24450,24450,24400,312
20250217,120500,4022311900,24450,24400,24450,24400,227
20250217,120400,4016771550,24400,24450,24450,24400,747
20250217,120300,3998534750,24450,24400,24450,24400,267
20250217,120200,3992018200,24450,24450,24450,24400,386
20250217,120100,3982594000,24400,24450,24450,24400,40
20250217,120000,3981617400,24450,24400,24450,24400,1336
20250217,115900,3948998750,24450,24400,24450,24350,13458
20250217,115800,3620626900,24350,24350,24400,24350,200
20250217,115700,3615753900,24400,24350,24400,24350,413
20250217,115600,3605689300,24350,24350,24400,24350,275
20250217,115500,3598991600,24400,24400,24400,24350,176
20250217,115400,3594703500,24400,24400,24400,24350,293
20250217,115300,3587562450,24350,24400,24400,24350,400
20250217,115200,3577817350,24350,24400,24400,24350,386
20250217,115100,3568410950,24400,24350,24400,24350,297
20250217,115000,3561172550,24400,24350,24400,24350,203
20250217,114900,3556226100,24400,24350,24400,24350,254
20250217,114800,3550038950,24400,24400,24400,24350,253
20250217,114700,3543873750,24350,24350,24400,24350,238
20250217,114600,3538077000,24400,24400,24400,24350,148
20250217,114500,3534469950,24400,24400,24400,24350,392
20250217,114400,3524920750,24400,24350,24400,24350,327
20250217,114300,3516953500,24400,24350,24400,24350,144
20250217,114200,3513444550,24400,24350,24400,24350,216
20250217,114100,3508182550,24400,24350,24400,24350,185
20250217,114000,3503675500,24400,24350,24400,24350,79
20250217,113900,3501749750,24400,24400,24450,24350,242
20250217,113800,3495851200,24350,24350,24400,24350,230
20250217,113700,3490250550,24350,24400,24450,24350,171
20250217,113600,3486080000,24400,24450,24450,24400,102
20250217,113500,3483590750,24400,24400,24450,24400,113
20250217,113400,3480832150,24400,24400,24450,24400,276
20250217,113300,3474096600,24450,24450,24450,24400,189
20250217,113200,3469482900,24450,24450,24450,24400,8
20250217,113100,3469287450,24450,24450,24450,24400,361
20250217,113000,3460477850,24450,24400,24450,24400,161
20250217,112900,3456547500,24450,24400,24450,24400,340
20250217,112800,3448242700,24400,24450,24450,24400,477
20250217,112700,3436600650,24400,24400,24400,24400,222
20250217,112600,3431183850,24450,24400,24450,24350,1326
20250217,112500,3398856500,24350,24450,24450,24350,2145
20250217,112400,3346532950,24400,24400,24450,24400,324
20250217,112300,3338625950,24400,24450,24450,24400,82
20250217,112200,3336623700,24400,24400,24450,24400,180
20250217,112100,3332231600,24400,24400,24450,24400,182
20250217,112000,3327788050,24400,24400,24450,24400,361
20250217,111900,3318975850,24400,24400,24450,24400,254
20250217,111800,3312775150,24400,24400,24450,24400,738
20250217,111700,3294764350,24400,24450,24450,24400,417
20250217,111600,3284588000,24400,24450,24450,24400,89
20250217,111500,3282413500,24400,24450,24450,24400,849
20250217,111400,3261695050,24450,24450,24450,24400,176
20250217,111300,3257393650,24400,24450,24450,24400,133
20250217,111200,3254148300,24400,24450,24450,24400,34
20250217,111100,3253317650,24450,24450,24450,24400,110
20250217,111000,3250630300,24400,24450,24450,24400,383
20250217,110900,3241284000,24450,24450,24450,24400,591
20250217,110800,3226857850,24450,24500,24500,24450,1116
20250217,110700,3199570550,24450,24500,24500,24450,884
20250217,110600,3177956650,24450,24450,24500,24400,2480
20250217,110500,3117301750,24450,24500,24500,24450,375
20250217,110400,3108124850,24450,24500,24500,24450,111
20250217,110300,3105410600,24500,24450,24500,24450,347
20250217,110200,3096920600,24450,24450,24500,24450,113
20250217,110100,3094157100,24500,24500,24500,24450,233
20250217,110000,3088452100,24450,24500,24500,24450,32
20250217,105900,3087669650,24450,24450,24500,24450,399
20250217,105800,3077912550,24500,24450,24500,24450,60
20250217,105700,3076445450,24500,24400,24500,24400,4533
20250217,105600,2965621550,24400,24450,24500,24400,706
20250217,105500,2948362150,24450,24500,24500,24450,118
20250217,105400,2945475250,24500,24450,24500,24450,389
20250217,105300,2935956250,24450,24500,24500,24450,105
20250217,105200,2933388000,24450,24450,24500,24450,278
20250217,105100,2926589350,24500,24450,24500,24450,40
20250217,105000,2925611000,24500,24500,24500,24450,1091
20250217,104900,2898929350,24450,24500,24500,24450,144
20250217,104800,2895407900,24450,24400,24500,24400,6336
20250217,104700,2740473300,24400,24400,24450,24400,1022
20250217,104600,2715533200,24450,24400,24450,24400,110
20250217,104500,2712845150,24450,24400,24450,24400,371
20250217,104400,2703790250,24400,24400,24450,24400,106
20250217,104300,2701203400,24450,24400,24450,24400,47
20250217,104200,2700055650,24450,24400,24450,24400,568
20250217,104100,2686194350,24450,24400,24450,24400,71
20250217,104000,2684459850,24400,24400,24450,24400,100
20250217,103900,2682019800,24400,24400,24450,24400,140
20250217,103800,2678600750,24400,24400,24450,24400,331
20250217,103700,2670522950,24400,24400,24450,24400,100
20250217,103600,2668081350,24450,24400,24450,24400,180
20250217,103500,2663688050,24450,24450,24450,24400,408
20250217,103400,2653725950,24400,24400,24500,24400,367
20250217,103300,2644769350,24450,24400,24450,24400,95
20250217,103200,2642451250,24450,24500,24500,24400,826
20250217,103100,2622282450,24450,24500,24500,24400,968
20250217,103000,2598618350,24500,24500,24500,24450,247
20250217,102900,2592579000,24500,24450,24500,24400,428
20250217,102800,2582117900,24400,24450,24450,24400,1676
20250217,102700,2541144400,24450,24500,24500,24450,2562
20250217,102600,2478409500,24450,24450,24500,24450,454
20250217,102500,2467308650,24500,24450,24500,24450,218
20250217,102400,2461973950,24450,24450,24500,24450,437
20250217,102300,2451287050,24450,24450,24500,24400,390
20250217,102200,2441758550,24450,24450,24500,24450,186
20250217,102100,2437208300,24450,24450,24450,24400,605
20250217,102000,2422417850,24450,24500,24500,24450,207
20250217,101900,2417353100,24450,24450,24500,24450,245
20250217,101800,2411362700,24450,24450,24500,24450,592
20250217,101700,2396885850,24500,24500,24500,24450,257
20250217,101600,2390599550,24450,24500,24500,24450,3113
20250217,101500,2314369350,24450,24500,24500,24450,183
20250217,101400,2309886000,24450,24500,24500,24450,790
20250217,101300,2290569450,24500,24450,24500,24400,579
20250217,101200,2276408700,24400,24400,24500,24400,89
20250217,101100,2274236900,24500,24500,24500,24400,666
20250217,101000,2257941800,24500,24450,24500,24400,1420
20250217,100900,2223225300,24450,24450,24500,24450,447
20250217,100800,2212288000,24450,24450,24500,24450,366
20250217,100700,2203339100,24450,24450,24500,24450,627
20250217,100600,2188005750,24450,24400,24500,24400,971
20250217,100500,2164266700,24400,24450,24500,24400,832
20250217,100400,2143938450,24500,24450,24500,24400,3618
20250217,100300,2055524350,24450,24450,24500,24450,517
20250217,100200,2042881250,24450,24500,24500,24450,333
20250217,100100,2034738150,24450,24450,24500,24400,1926
20250217,100000,1987652650,24450,24500,24500,24450,430
20250217,095900,1977137100,24450,24500,24500,24450,443
20250217,095800,1966299300,24450,24500,24500,24450,67
20250217,095700,1964660200,24500,24450,24500,24450,376
20250217,095600,1955457050,24500,24500,24500,24450,1631
20250217,095500,1915512050,24550,24500,24550,24450,1374
20250217,095400,1881845050,24500,24500,24500,24500,91
20250217,095300,1879615550,24500,24500,24500,24400,8326
20250217,095200,1675771450,24450,24450,24500,24450,516
20250217,095100,1663148250,24450,24450,24500,24400,2047
20250217,095000,1613049450,24500,24500,24550,24450,6628
20250217,094900,1450725200,24500,24500,24550,24450,5191
20250217,094800,1323555600,24500,24500,24500,24450,56
20250217,094700,1322185150,24500,24450,24500,24400,2713
20250217,094600,1255808650,24450,24450,24500,24450,1966
20250217,094500,1207738800,24450,24400,24450,24400,364
20250217,094400,1198841550,24500,24400,24500,24350,5631
20250217,094300,1061406400,24400,24400,24400,24350,1978
20250217,094200,1013225400,24400,24400,24400,24350,329
20250217,094100,1005213100,24400,24350,24400,24300,813
20250217,094000,985417700,24350,24300,24350,24300,59
20250217,093900,983981300,24350,24350,24350,24350,104
20250217,093800,981448900,24250,24300,24300,24250,2641
20250217,093700,917278850,24250,24300,24300,24250,253
20250217,093600,911131600,24300,24350,24350,24250,1598
20250217,093500,872301800,24300,24300,24350,24300,177
20250217,093400,867999350,24350,24350,24350,24300,201
20250217,093300,863109600,24300,24300,24350,24300,1255
20250217,093200,832612200,24350,24350,24350,24300,189
20250217,093100,828011050,24350,24350,24400,24350,650
20250217,093000,812181000,24350,24400,24400,24350,440
20250217,092900,801464750,24350,24300,24400,24300,136
20250217,092800,798151850,24300,24300,24400,24300,332
20250217,092700,790072150,24300,24300,24400,24300,1588
20250217,092600,751482200,24400,24350,24400,24300,53
20250217,092500,750190000,24350,24350,24350,24350,120
20250217,092400,747268000,24350,24350,24350,24300,734
20250217,092300,729395350,24350,24350,24350,24350,53
20250217,092200,728104800,24350,24350,24400,24300,949
20250217,092100,704995850,24350,24350,24400,24350,1436
20250217,092000,670024550,24350,24400,24400,24350,216
20250217,091900,664760700,24400,24400,24400,24400,144
20250217,091800,661247100,24400,24350,24400,24350,15
20250217,091700,660881600,24400,24400,24400,24350,62
20250217,091600,659369050,24400,24350,24400,24350,577
20250217,091500,645292750,24400,24350,24400,24350,538
20250217,091400,632192400,24350,24400,24400,24350,7
20250217,091300,632021850,24350,24350,24350,24350,1141
20250217,091200,604238500,24350,24400,24400,24350,53
20250217,091100,602947800,24350,24350,24400,24350,1488
20250217,091000,566651950,24350,24350,24400,24300,14
20250217,090900,566310700,24300,24350,24400,24300,1368
20250217,090800,533004350,24350,24450,24450,24350,1412
20250217,090700,498587900,24400,24400,24400,24350,574
20250217,090600,484586750,24400,24400,24400,24350,821
20250217,090500,464568400,24400,24350,24400,24300,1107
20250217,090400,437623750,24350,24400,24400,24300,229
20250217,090300,432046450,24400,24350,24400,24300,443
20250217,090200,421265550,24350,24300,24350,24250,419
20250217,090100,411084800,24300,24200,24350,24200,685
20250217,090000,394468850,24200,24500,24550,24200,16149