KissMeData/003070/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,183900,519605550,9370,9370,9370,9370,3355
20250217,183800,519605550,9370,9370,9370,9370,0
20250217,183700,519605550,9370,9370,9370,9370,0
20250217,183600,519605550,9370,9370,9370,9370,0
20250217,183500,519605550,9370,9370,9370,9370,0
20250217,183400,519605550,9370,9370,9370,9370,0
20250217,183300,519605550,9370,9370,9370,9370,0
20250217,183200,519605550,9370,9370,9370,9370,0
20250217,183100,519605550,9370,9370,9370,9370,0
20250217,183000,519605550,9370,9370,9370,9370,0
20250217,182900,519605550,9370,9370,9370,9370,0
20250217,182800,519605550,9370,9370,9370,9370,0
20250217,182700,519605550,9370,9370,9370,9370,0
20250217,182600,519605550,9370,9370,9370,9370,0
20250217,182500,519605550,9370,9370,9370,9370,0
20250217,182400,519605550,9370,9370,9370,9370,0
20250217,182300,519605550,9370,9370,9370,9370,0
20250217,182200,519605550,9370,9370,9370,9370,0
20250217,182100,519605550,9370,9370,9370,9370,0
20250217,182000,519605550,9370,9370,9370,9370,0
20250217,181900,519605550,9370,9370,9370,9370,0
20250217,181800,519605550,9370,9370,9370,9370,0
20250217,181700,519605550,9370,9370,9370,9370,0
20250217,181600,519605550,9370,9370,9370,9370,0
20250217,181500,519605550,9370,9370,9370,9370,0
20250217,181400,519605550,9370,9370,9370,9370,0
20250217,181300,519605550,9370,9370,9370,9370,0
20250217,181200,519605550,9370,9370,9370,9370,0
20250217,181100,519605550,9370,9370,9370,9370,0
20250217,181000,519605550,9370,9370,9370,9370,0
20250217,180900,519605550,9370,9370,9370,9370,3355
20250217,180800,519605550,9370,9370,9370,9370,0
20250217,180700,519605550,9370,9370,9370,9370,0
20250217,180600,519605550,9370,9370,9370,9370,0
20250217,180500,519605550,9370,9370,9370,9370,0
20250217,180400,519605550,9370,9370,9370,9370,0
20250217,180300,519605550,9370,9370,9370,9370,0
20250217,180200,519605550,9370,9370,9370,9370,0
20250217,180100,519605550,9370,9370,9370,9370,0
20250217,180000,519605550,9370,9370,9370,9370,0
20250217,175900,519605550,9370,9370,9370,9370,0
20250217,175800,519605550,9370,9370,9370,9370,0
20250217,175700,519605550,9370,9370,9370,9370,0
20250217,175600,519605550,9370,9370,9370,9370,0
20250217,175500,519605550,9370,9370,9370,9370,0
20250217,175400,519605550,9370,9370,9370,9370,0
20250217,175300,519605550,9370,9370,9370,9370,0
20250217,175200,519605550,9370,9370,9370,9370,0
20250217,175100,519605550,9370,9370,9370,9370,0
20250217,175000,519605550,9370,9370,9370,9370,0
20250217,174900,519605550,9370,9370,9370,9370,0
20250217,174800,519605550,9370,9370,9370,9370,0
20250217,174700,519605550,9370,9370,9370,9370,0
20250217,174600,519605550,9370,9370,9370,9370,0
20250217,174500,519605550,9370,9370,9370,9370,0
20250217,174400,519605550,9370,9370,9370,9370,0
20250217,174300,519605550,9370,9370,9370,9370,0
20250217,174200,519605550,9370,9370,9370,9370,0
20250217,174100,519605550,9370,9370,9370,9370,0
20250217,174000,519605550,9370,9370,9370,9370,0
20250217,173900,519605550,9370,9370,9370,9370,3355
20250217,173800,519605550,9370,9370,9370,9370,0
20250217,173700,519605550,9370,9370,9370,9370,0
20250217,173600,519605550,9370,9370,9370,9370,0
20250217,173500,519605550,9370,9370,9370,9370,0
20250217,173400,519605550,9370,9370,9370,9370,0
20250217,173300,519605550,9370,9370,9370,9370,0
20250217,173200,519605550,9370,9370,9370,9370,0
20250217,173100,519605550,9370,9370,9370,9370,0
20250217,173000,519605550,9370,9370,9370,9370,0
20250217,172900,519605550,9370,9370,9370,9370,0
20250217,172800,519605550,9370,9370,9370,9370,0
20250217,172700,519605550,9370,9370,9370,9370,0
20250217,172600,519605550,9370,9370,9370,9370,0
20250217,172500,519605550,9370,9370,9370,9370,0
20250217,172400,519605550,9370,9370,9370,9370,0
20250217,172300,519605550,9370,9370,9370,9370,0
20250217,172200,519605550,9370,9370,9370,9370,0
20250217,172100,519605550,9370,9370,9370,9370,0
20250217,172000,519605550,9370,9370,9370,9370,0
20250217,171900,519605550,9370,9370,9370,9370,0
20250217,171800,519605550,9370,9370,9370,9370,0
20250217,171700,519605550,9370,9370,9370,9370,0
20250217,171600,519605550,9370,9370,9370,9370,0
20250217,171500,519605550,9370,9370,9370,9370,0
20250217,171400,519605550,9370,9370,9370,9370,0
20250217,171300,519605550,9370,9370,9370,9370,0
20250217,171200,519605550,9370,9370,9370,9370,0
20250217,171100,519605550,9370,9370,9370,9370,0
20250217,171000,519605550,9370,9370,9370,9370,0
20250217,170900,519605550,9370,9370,9370,9370,3355
20250217,170800,519605550,9370,9370,9370,9370,0
20250217,170700,519605550,9370,9370,9370,9370,0
20250217,170600,519605550,9370,9370,9370,9370,0
20250217,170500,519605550,9370,9370,9370,9370,0
20250217,170400,519605550,9370,9370,9370,9370,0
20250217,170300,519605550,9370,9370,9370,9370,0
20250217,170200,519605550,9370,9370,9370,9370,0
20250217,170100,519605550,9370,9370,9370,9370,0
20250217,170000,519605550,9370,9370,9370,9370,0
20250217,165900,519605550,9370,9370,9370,9370,0
20250217,165800,519605550,9370,9370,9370,9370,0
20250217,165700,519605550,9370,9370,9370,9370,0
20250217,165600,519605550,9370,9370,9370,9370,0
20250217,165500,519605550,9370,9370,9370,9370,0
20250217,165400,519605550,9370,9370,9370,9370,0
20250217,165300,519605550,9370,9370,9370,9370,0
20250217,165200,519605550,9370,9370,9370,9370,0
20250217,165100,519605550,9370,9370,9370,9370,0
20250217,165000,519605550,9370,9370,9370,9370,0
20250217,164900,519605550,9370,9370,9370,9370,0
20250217,164800,519605550,9370,9370,9370,9370,0
20250217,164700,519605550,9370,9370,9370,9370,0
20250217,164600,519605550,9370,9370,9370,9370,0
20250217,164500,519605550,9370,9370,9370,9370,0
20250217,164400,519605550,9370,9370,9370,9370,0
20250217,164300,519605550,9370,9370,9370,9370,0
20250217,164200,519605550,9370,9370,9370,9370,0
20250217,164100,519605550,9370,9370,9370,9370,0
20250217,164000,519605550,9370,9370,9370,9370,0
20250217,163900,519605550,9370,9370,9370,9370,3355
20250217,163800,519605550,9370,9370,9370,9370,0
20250217,163700,519605550,9370,9370,9370,9370,0
20250217,163600,519605550,9370,9370,9370,9370,0
20250217,163500,519605550,9370,9370,9370,9370,0
20250217,163400,519605550,9370,9370,9370,9370,0
20250217,163300,519605550,9370,9370,9370,9370,0
20250217,163200,519605550,9370,9370,9370,9370,0
20250217,163100,519605550,9370,9370,9370,9370,0
20250217,163000,519605550,9370,9370,9370,9370,0
20250217,162900,519605550,9370,9370,9370,9370,0
20250217,162800,519605550,9370,9370,9370,9370,0
20250217,162700,519605550,9370,9370,9370,9370,0
20250217,162600,519605550,9370,9370,9370,9370,0
20250217,162500,519605550,9370,9370,9370,9370,0
20250217,162400,519605550,9370,9370,9370,9370,0
20250217,162300,519605550,9370,9370,9370,9370,0
20250217,162200,519605550,9370,9370,9370,9370,0
20250217,162100,519605550,9370,9370,9370,9370,0
20250217,162000,519605550,9370,9370,9370,9370,0
20250217,161900,519605550,9370,9370,9370,9370,0
20250217,161800,519605550,9370,9370,9370,9370,0
20250217,161700,519605550,9370,9370,9370,9370,0
20250217,161600,519605550,9370,9370,9370,9370,0
20250217,161500,519605550,9370,9370,9370,9370,0
20250217,161400,519605550,9370,9370,9370,9370,0
20250217,161300,519605550,9370,9370,9370,9370,0
20250217,161200,519605550,9370,9370,9370,9370,0
20250217,161100,519605550,9370,9370,9370,9370,0
20250217,161000,519605550,9370,9370,9370,9370,0
20250217,160900,519605550,9370,9370,9370,9370,3355
20250217,160800,519605550,9370,9370,9370,9370,0
20250217,160700,519605550,9370,9370,9370,9370,0
20250217,160600,519605550,9370,9370,9370,9370,0
20250217,160500,519605550,9370,9370,9370,9370,0
20250217,160400,519605550,9370,9370,9370,9370,0
20250217,160300,519605550,9370,9370,9370,9370,0
20250217,160200,519605550,9370,9370,9370,9370,0
20250217,160100,519605550,9370,9370,9370,9370,0
20250217,160000,519605550,9370,9370,9370,9370,0
20250217,155900,519605550,9370,9370,9370,9370,0
20250217,155800,519605550,9370,9370,9370,9370,0
20250217,155700,519605550,9370,9370,9370,9370,0
20250217,155600,519605550,9370,9370,9370,9370,0
20250217,155500,519605550,9370,9370,9370,9370,0
20250217,155400,519605550,9370,9370,9370,9370,0
20250217,155300,519605550,9370,9370,9370,9370,0
20250217,155200,519605550,9370,9370,9370,9370,0
20250217,155100,519605550,9370,9370,9370,9370,0
20250217,155000,519605550,9370,9370,9370,9370,0
20250217,154900,519605550,9370,9370,9370,9370,0
20250217,154800,519605550,9370,9370,9370,9370,0
20250217,154700,519605550,9370,9370,9370,9370,0
20250217,154600,519605550,9370,9370,9370,9370,0
20250217,154500,519605550,9370,9370,9370,9370,0
20250217,154400,519605550,9370,9370,9370,9370,0
20250217,154300,519605550,9370,9370,9370,9370,0
20250217,154200,519605550,9370,9370,9370,9370,0
20250217,154100,519605550,9370,9370,9370,9370,0
20250217,154000,519605550,9370,9370,9370,9370,0
20250217,153900,519605550,9370,9370,9370,9370,3355
20250217,153800,519605550,9370,9370,9370,9370,0
20250217,153700,519605550,9370,9370,9370,9370,0
20250217,153600,519605550,9370,9370,9370,9370,0
20250217,153500,519605550,9370,9370,9370,9370,0
20250217,153400,519605550,9370,9370,9370,9370,0
20250217,153300,519605550,9370,9370,9370,9370,0
20250217,153200,519605550,9370,9370,9370,9370,0
20250217,153100,519605550,9370,9370,9370,9370,0
20250217,153000,519605550,9370,9370,9370,9370,3355
20250217,152900,488169200,9400,9400,9400,9400,0
20250217,152800,488169200,9400,9400,9400,9400,0
20250217,152700,488169200,9400,9400,9400,9400,0
20250217,152600,488169200,9400,9400,9400,9400,0
20250217,152500,488169200,9400,9400,9400,9400,0
20250217,152400,488169200,9400,9400,9400,9400,0
20250217,152300,488169200,9400,9400,9400,9400,0
20250217,152200,488169200,9400,9400,9400,9400,0
20250217,152100,488169200,9400,9400,9400,9400,0
20250217,152000,488169200,9400,9400,9400,9400,0
20250217,151900,488169200,9400,9410,9410,9400,558
20250217,151800,482922310,9410,9450,9450,9410,187
20250217,151700,481158590,9420,9420,9420,9420,349
20250217,151600,477871010,9420,9410,9420,9400,184
20250217,151500,476138830,9410,9410,9410,9410,26
20250217,151400,475894170,9410,9410,9410,9410,0
20250217,151300,475894170,9410,9410,9410,9410,26
20250217,151200,475649510,9380,9380,9380,9380,68
20250217,151100,475011670,9380,9410,9410,9380,50
20250217,151000,474541940,9400,9380,9410,9380,500
20250217,150900,469842470,9380,9380,9380,9380,500
20250217,150800,465152470,9370,9400,9410,9370,38
20250217,150700,464795420,9410,9410,9410,9410,0
20250217,150600,464795420,9410,9410,9410,9410,0
20250217,150500,464795420,9410,9410,9410,9410,0
20250217,150400,464795420,9410,9410,9410,9410,0
20250217,150300,464795420,9410,9410,9410,9410,1
20250217,150200,464786010,9420,9400,9420,9350,943
20250217,150100,455952870,9420,9420,9420,9420,1
20250217,150000,455943450,9390,9390,9390,9390,32
20250217,145900,455642970,9390,9390,9390,9390,0
20250217,145800,455642970,9390,9420,9420,9390,301
20250217,145700,452815490,9390,9390,9390,9390,0
20250217,145600,452815490,9390,9390,9390,9390,0
20250217,145500,452815490,9390,9390,9390,9390,0
20250217,145400,452815490,9390,9390,9390,9390,0
20250217,145300,452815490,9390,9390,9390,9390,0
20250217,145200,452815490,9390,9390,9390,9390,33
20250217,145100,452505620,9400,9400,9400,9400,300
20250217,145000,449685620,9400,9410,9410,9400,404
20250217,144900,445886800,9410,9410,9410,9410,100
20250217,144800,444945800,9410,9410,9410,9410,1
20250217,144700,444936390,9420,9420,9420,9420,17
20250217,144600,444776250,9430,9440,9440,9430,145
20250217,144500,443407960,9440,9430,9440,9430,22
20250217,144400,443200430,9430,9430,9430,9430,30
20250217,144300,442917530,9430,9430,9430,9430,0
20250217,144200,442917530,9430,9430,9430,9430,0
20250217,144100,442917530,9430,9430,9430,9430,0
20250217,144000,442917530,9430,9430,9430,9430,1
20250217,143900,442908100,9430,9430,9430,9430,4
20250217,143800,442870380,9430,9410,9430,9410,295
20250217,143700,440094410,9410,9420,9420,9410,95
20250217,143600,439200070,9430,9430,9430,9430,79
20250217,143500,438455100,9440,9440,9440,9440,0
20250217,143400,438455100,9440,9450,9450,9440,254
20250217,143300,436055230,9460,9460,9460,9460,21
20250217,143200,435856570,9460,9460,9460,9460,500
20250217,143100,431126570,9440,9460,9460,9440,162
20250217,143000,429596970,9440,9440,9440,9440,4
20250217,142900,429559210,9460,9460,9460,9460,2
20250217,142800,429540290,9440,9440,9440,9440,0
20250217,142700,429540290,9440,9440,9440,9440,10
20250217,142600,429445890,9450,9450,9450,9450,0
20250217,142500,429445890,9450,9450,9450,9450,0
20250217,142400,429445890,9450,9440,9450,9440,4
20250217,142300,429408120,9460,9460,9460,9460,0
20250217,142200,429408120,9460,9460,9460,9460,16
20250217,142100,429256760,9440,9440,9440,9440,0
20250217,142000,429256760,9440,9440,9440,9440,0
20250217,141900,429256760,9440,9440,9440,9440,3
20250217,141800,429228440,9440,9440,9440,9440,0
20250217,141700,429228440,9440,9440,9440,9440,5
20250217,141600,429181240,9460,9460,9460,9460,15
20250217,141500,429039340,9450,9450,9450,9450,0
20250217,141400,429039340,9450,9450,9450,9450,0
20250217,141300,429039340,9450,9450,9450,9450,1
20250217,141200,429029890,9430,9430,9430,9430,0
20250217,141100,429029890,9430,9430,9430,9430,0
20250217,141000,429029890,9430,9430,9430,9430,54
20250217,140900,428520670,9430,9430,9430,9430,2
20250217,140800,428501810,9450,9450,9450,9450,220
20250217,140700,426422810,9460,9460,9460,9460,0
20250217,140600,426422810,9460,9460,9460,9460,0
20250217,140500,426422810,9460,9460,9460,9460,0
20250217,140400,426422810,9460,9450,9460,9450,25
20250217,140300,426186320,9460,9460,9460,9460,0
20250217,140200,426186320,9460,9460,9460,9460,0
20250217,140100,426186320,9460,9460,9460,9460,0
20250217,140000,426186320,9460,9460,9460,9460,0
20250217,135900,426186320,9460,9460,9460,9460,0
20250217,135800,426186320,9460,9460,9460,9460,0
20250217,135700,426186320,9460,9460,9460,9460,0
20250217,135600,426186320,9460,9460,9460,9460,1
20250217,135500,426176860,9430,9430,9430,9430,564
20250217,135400,420858340,9430,9430,9430,9430,122
20250217,135300,419707880,9430,9430,9430,9430,1
20250217,135200,419698450,9420,9430,9430,9420,324
20250217,135100,416646060,9420,9420,9420,9420,0
20250217,135000,416646060,9420,9420,9420,9420,0
20250217,134900,416646060,9420,9430,9430,9420,423
20250217,134800,412657280,9450,9450,9450,9450,12
20250217,134700,412543880,9460,9460,9460,9460,4
20250217,134600,412506040,9470,9470,9470,9470,0
20250217,134500,412506040,9470,9470,9470,9470,0
20250217,134400,412506040,9470,9470,9470,9470,1
20250217,134300,412496570,9430,9430,9430,9430,1358
20250217,134200,399690630,9430,9430,9430,9430,0
20250217,134100,399690630,9430,9440,9440,9430,3200
20250217,134000,369514580,9440,9440,9440,9440,0
20250217,133900,369514580,9440,9440,9440,9440,0
20250217,133800,369514580,9440,9440,9440,9440,0
20250217,133700,369514580,9440,9440,9440,9440,0
20250217,133600,369514580,9440,9430,9440,9430,787
20250217,133500,362087680,9420,9430,9430,9420,4
20250217,133400,362049970,9430,9430,9430,9430,0
20250217,133300,362049970,9430,9430,9430,9430,377
20250217,133200,358494860,9430,9430,9430,9430,0
20250217,133100,358494860,9430,9430,9430,9430,0
20250217,133000,358494860,9430,9430,9430,9430,0
20250217,132900,358494860,9430,9430,9430,9430,0
20250217,132800,358494860,9430,9430,9430,9430,3
20250217,132700,358466570,9430,9430,9430,9430,0
20250217,132600,358466570,9430,9430,9430,9430,10
20250217,132500,358372270,9430,9430,9430,9430,0
20250217,132400,358372270,9430,9430,9430,9430,1
20250217,132300,358362840,9440,9440,9440,9440,0
20250217,132200,358362840,9440,9440,9440,9440,0
20250217,132100,358362840,9440,9440,9440,9440,1
20250217,132000,358353400,9420,9420,9420,9420,244
20250217,131900,356054920,9410,9410,9410,9410,0
20250217,131800,356054920,9410,9400,9410,9400,553
20250217,131700,350855130,9400,9400,9400,9400,2
20250217,131600,350836330,9330,9390,9390,9330,2461
20250217,131500,327833880,9400,9420,9420,9400,636
20250217,131400,321852420,9420,9420,9420,9420,151
20250217,131300,320430000,9420,9420,9420,9420,0
20250217,131200,320430000,9420,9430,9430,9420,155
20250217,131100,318969690,9430,9430,9430,9430,0
20250217,131000,318969690,9430,9430,9430,9430,0
20250217,130900,318969690,9430,9430,9430,9430,61
20250217,130800,318394460,9430,9440,9440,9430,146
20250217,130700,317016680,9470,9470,9470,9470,0
20250217,130600,317016680,9470,9470,9470,9470,0
20250217,130500,317016680,9470,9470,9470,9470,0
20250217,130400,317016680,9470,9470,9470,9470,0
20250217,130300,317016680,9470,9470,9470,9470,21
20250217,130200,316817810,9460,9460,9460,9460,146
20250217,130100,315436650,9460,9460,9460,9460,11
20250217,130000,315332590,9440,9440,9440,9440,100
20250217,125900,314388590,9450,9450,9450,9450,0
20250217,125800,314388590,9450,9450,9450,9450,68
20250217,125700,313745990,9450,9440,9450,9440,292
20250217,125600,310987020,9450,9450,9450,9450,0
20250217,125500,310987020,9450,9450,9450,9450,50
20250217,125400,310514520,9440,9430,9440,9430,87
20250217,125300,309694090,9440,9440,9440,9440,0
20250217,125200,309694090,9440,9440,9440,9440,86
20250217,125100,308882250,9450,9450,9450,9450,0
20250217,125000,308882250,9450,9450,9450,9450,71
20250217,124900,308211300,9450,9450,9450,9450,0
20250217,124800,308211300,9450,9450,9450,9450,3
20250217,124700,308182950,9450,9450,9450,9450,0
20250217,124600,308182950,9450,9450,9450,9440,5
20250217,124500,308135710,9440,9440,9440,9440,44
20250217,124400,307720350,9440,9440,9440,9440,0
20250217,124300,307720350,9440,9440,9440,9440,44
20250217,124200,307304990,9450,9450,9450,9450,0
20250217,124100,307304990,9450,9440,9450,9440,67
20250217,124000,306671860,9460,9460,9460,9460,0
20250217,123900,306671860,9460,9460,9460,9460,0
20250217,123800,306671860,9460,9460,9460,9460,135
20250217,123700,305394760,9460,9450,9460,9440,203
20250217,123600,303475740,9440,9440,9440,9440,0
20250217,123500,303475740,9440,9450,9450,9440,97
20250217,123400,302559250,9450,9460,9460,9450,41
20250217,123300,302171400,9460,9460,9460,9460,1
20250217,123200,302161940,9460,9460,9460,9460,0
20250217,123100,302161940,9460,9460,9460,9460,0
20250217,123000,302161940,9460,9460,9460,9460,0
20250217,122900,302161940,9460,9460,9460,9460,2
20250217,122800,302143020,9460,9460,9460,9460,0
20250217,122700,302143020,9460,9460,9460,9460,0
20250217,122600,302143020,9460,9460,9460,9460,500
20250217,122500,297413020,9460,9460,9460,9460,0
20250217,122400,297413020,9460,9460,9460,9460,0
20250217,122300,297413020,9460,9450,9460,9450,2
20250217,122200,297394110,9400,9450,9450,9400,436
20250217,122100,293281770,9460,9460,9460,9460,0
20250217,122000,293281770,9460,9450,9460,9450,53
20250217,121900,292780420,9460,9460,9460,9460,472
20250217,121800,288315300,9450,9450,9450,9450,35
20250217,121700,287984550,9440,9440,9440,9440,0
20250217,121600,287984550,9440,9440,9440,9440,0
20250217,121500,287984550,9440,9440,9440,9440,0
20250217,121400,287984550,9440,9440,9440,9440,1
20250217,121300,287975110,9430,9430,9430,9430,0
20250217,121200,287975110,9430,9430,9430,9430,2
20250217,121100,287956250,9450,9450,9450,9450,0
20250217,121000,287956250,9450,9450,9450,9450,1
20250217,120900,287946800,9400,9400,9400,9400,0
20250217,120800,287946800,9400,9410,9410,9400,656
20250217,120700,281775400,9410,9410,9410,9410,1
20250217,120600,281765990,9410,9410,9410,9410,0
20250217,120500,281765990,9410,9460,9460,9410,449
20250217,120400,277537300,9460,9460,9460,9420,57
20250217,120300,276998120,9460,9460,9460,9460,0
20250217,120200,276998120,9460,9410,9460,9410,103
20250217,120100,276028640,9410,9440,9440,9410,472
20250217,120000,271580730,9460,9460,9460,9460,0
20250217,115900,271580730,9460,9460,9460,9460,0
20250217,115800,271580730,9460,9460,9460,9460,0
20250217,115700,271580730,9460,9460,9460,9460,0
20250217,115600,271580730,9460,9460,9460,9460,67
20250217,115500,270946910,9460,9460,9460,9460,9
20250217,115400,270861770,9450,9450,9450,9450,33
20250217,115300,270549920,9440,9440,9450,9440,111
20250217,115200,269502070,9440,9440,9440,9440,48
20250217,115100,269048950,9450,9460,9460,9450,28
20250217,115000,268784080,9450,9450,9450,9450,1
20250217,114900,268774630,9440,9440,9440,9440,0
20250217,114800,268774630,9440,9430,9440,9430,41
20250217,114700,268387600,9420,9420,9420,9420,0
20250217,114600,268387600,9420,9420,9420,9420,0
20250217,114500,268387600,9420,9420,9420,9420,0
20250217,114400,268387600,9420,9430,9430,9420,25
20250217,114300,268152080,9430,9430,9430,9430,144
20250217,114200,266794160,9430,9430,9430,9430,0
20250217,114100,266794160,9430,9430,9430,9430,0
20250217,114000,266794160,9430,9430,9430,9430,0
20250217,113900,266794160,9430,9420,9430,9420,74
20250217,113800,266096350,9430,9430,9430,9430,0
20250217,113700,266096350,9430,9430,9430,9430,0
20250217,113600,266096350,9430,9430,9430,9430,15
20250217,113500,265954900,9430,9430,9430,9430,23
20250217,113400,265738010,9430,9420,9430,9420,92
20250217,113300,264870810,9430,9430,9430,9430,0
20250217,113200,264870810,9430,9430,9430,9430,0
20250217,113100,264870810,9430,9430,9430,9430,0
20250217,113000,264870810,9430,9430,9430,9430,64
20250217,112900,264267290,9430,9430,9430,9430,0
20250217,112800,264267290,9430,9430,9430,9430,0
20250217,112700,264267290,9430,9430,9430,9430,0
20250217,112600,264267290,9430,9430,9430,9430,65
20250217,112500,263654340,9430,9430,9430,9430,30
20250217,112400,263371440,9430,9430,9430,9430,0
20250217,112300,263371440,9430,9430,9430,9430,108
20250217,112200,262353000,9430,9440,9440,9430,127
20250217,112100,261154880,9440,9430,9440,9430,50
20250217,112000,260682890,9430,9430,9430,9430,99
20250217,111900,259749320,9420,9420,9420,9420,0
20250217,111800,259749320,9420,9420,9420,9420,0
20250217,111700,259749320,9420,9420,9420,9420,0
20250217,111600,259749320,9420,9420,9420,9420,15
20250217,111500,259608020,9410,9410,9410,9410,0
20250217,111400,259608020,9410,9410,9410,9410,0
20250217,111300,259608020,9410,9410,9410,9410,0
20250217,111200,259608020,9410,9420,9420,9410,200
20250217,111100,257724990,9410,9410,9410,9410,0
20250217,111000,257724990,9410,9450,9450,9410,465
20250217,110900,253338790,9450,9450,9450,9450,0
20250217,110800,253338790,9450,9440,9450,9440,7
20250217,110700,253272680,9440,9440,9440,9440,10
20250217,110600,253178280,9440,9440,9440,9440,10
20250217,110500,253083880,9440,9440,9440,9440,1
20250217,110400,253074440,9450,9450,9450,9450,0
20250217,110300,253074440,9450,9450,9450,9450,112
20250217,110200,252016040,9440,9440,9440,9440,1
20250217,110100,252006600,9440,9440,9440,9440,4
20250217,110000,251968840,9440,9440,9440,9440,95
20250217,105900,251072040,9450,9430,9450,9430,1386
20250217,105800,237987020,9440,9450,9450,9440,240
20250217,105700,235721410,9450,9450,9450,9450,1
20250217,105600,235711960,9440,9440,9440,9440,60
20250217,105500,235145560,9450,9450,9450,9450,0
20250217,105400,235145560,9450,9450,9450,9450,0
20250217,105300,235145560,9450,9440,9450,9440,117
20250217,105200,234040910,9450,9450,9450,9450,48
20250217,105100,233587310,9460,9460,9460,9460,1
20250217,105000,233577850,9450,9460,9460,9450,25
20250217,104900,233341450,9470,9470,9470,9470,3
20250217,104800,233313040,9470,9470,9470,9470,0
20250217,104700,233313040,9470,9470,9470,9470,1
20250217,104600,233303570,9470,9470,9470,9470,98
20250217,104500,232375510,9470,9470,9470,9470,0
20250217,104400,232375510,9470,9470,9470,9470,4
20250217,104300,232337630,9460,9460,9460,9460,1
20250217,104200,232328170,9460,9460,9460,9460,62
20250217,104100,231741650,9450,9450,9450,9450,12
20250217,104000,231628250,9450,9450,9450,9450,57
20250217,103900,231089600,9450,9450,9450,9450,483
20250217,103800,226525250,9450,9450,9450,9450,113
20250217,103700,225457400,9470,9470,9470,9470,0
20250217,103600,225457400,9470,9470,9470,9470,0
20250217,103500,225457400,9470,9470,9470,9470,0
20250217,103400,225457400,9470,9470,9470,9470,2
20250217,103300,225438460,9450,9450,9450,9450,47
20250217,103200,224994310,9450,9450,9450,9450,0
20250217,103100,224994310,9450,9450,9450,9450,0
20250217,103000,224994310,9450,9460,9460,9450,190
20250217,102900,223198450,9470,9470,9470,9470,0
20250217,102800,223198450,9470,9460,9470,9460,86
20250217,102700,222384130,9460,9460,9460,9460,5
20250217,102600,222336830,9470,9470,9470,9470,103
20250217,102500,221361420,9500,9500,9500,9500,0
20250217,102400,221361420,9500,9500,9500,9500,10
20250217,102300,221266420,9500,9460,9500,9460,477
20250217,102200,216739510,9460,9460,9460,9460,540
20250217,102100,211631110,9470,9470,9470,9470,0
20250217,102000,211631110,9470,9480,9480,9470,164
20250217,101900,210077320,9480,9480,9480,9480,5
20250217,101800,210029920,9490,9490,9490,9490,75
20250217,101700,209318170,9480,9480,9480,9480,10
20250217,101600,209223370,9480,9480,9480,9480,10
20250217,101500,209128570,9480,9480,9480,9480,52
20250217,101400,208635610,9480,9470,9480,9470,29
20250217,101300,208360760,9480,9480,9480,9480,0
20250217,101200,208360760,9480,9480,9480,9480,83
20250217,101100,207573920,9480,9480,9480,9480,0
20250217,101000,207573920,9480,9480,9480,9480,20
20250217,100900,207384320,9480,9480,9480,9480,21
20250217,100800,207185240,9470,9470,9470,9470,0
20250217,100700,207185240,9470,9480,9480,9470,24
20250217,100600,206957790,9480,9480,9480,9480,29
20250217,100500,206682870,9480,9470,9480,9470,617
20250217,100400,200833910,9480,9480,9480,9480,101
20250217,100300,199876430,9480,9480,9480,9480,0
20250217,100200,199876430,9480,9480,9480,9480,77
20250217,100100,199146470,9480,9480,9480,9480,30
20250217,100000,198862070,9480,9480,9480,9480,0
20250217,095900,198862070,9480,9480,9480,9480,0
20250217,095800,198862070,9480,9480,9480,9480,0
20250217,095700,198862070,9480,9480,9480,9480,0
20250217,095600,198862070,9480,9480,9480,9480,0
20250217,095500,198862070,9480,9480,9480,9480,0
20250217,095400,198862070,9480,9480,9480,9480,213
20250217,095300,196842830,9460,9450,9460,9450,10
20250217,095200,196748280,9450,9460,9490,9450,28
20250217,095100,196482630,9460,9470,9470,9450,125
20250217,095000,195300080,9490,9480,9490,9480,15
20250217,094900,195157830,9490,9490,9510,9490,12
20250217,094800,195043930,9430,9500,9510,9430,74
20250217,094700,194340980,9510,9430,9510,9430,4599
20250217,094600,150773270,9390,9390,9390,9390,0
20250217,094500,150773270,9390,9390,9390,9390,0
20250217,094400,150773270,9390,9430,9430,9390,13
20250217,094300,150650760,9430,9390,9430,9390,2547
20250217,094200,126712480,9390,9390,9390,9380,68
20250217,094100,126074490,9390,9390,9390,9390,0
20250217,094000,126074490,9390,9390,9390,9390,51
20250217,093900,125595600,9390,9380,9390,9380,78
20250217,093800,124863480,9380,9370,9380,9370,116
20250217,093700,123775680,9380,9380,9380,9380,416
20250217,093600,119873600,9380,9370,9380,9370,154
20250217,093500,118429800,9370,9340,9370,9340,173
20250217,093400,116810320,9360,9390,9390,9360,94
20250217,093300,115929150,9330,9330,9330,9330,10
20250217,093200,115835850,9300,9390,9390,9300,3670
20250217,093100,81686040,9390,9390,9390,9390,45
20250217,093000,81263490,9380,9380,9380,9380,29
20250217,092900,80991470,9380,9380,9380,9380,0
20250217,092800,80991470,9380,9360,9380,9340,37
20250217,092700,80645430,9350,9350,9350,9350,141
20250217,092600,79327080,9340,9400,9400,9340,73
20250217,092500,78643830,9400,9400,9400,9400,1
20250217,092400,78634430,9300,9390,9390,9300,2009
20250217,092300,59938810,9400,9400,9400,9400,550
20250217,092200,54768810,9400,9350,9400,9350,51
20250217,092100,54291910,9360,9360,9360,9360,0
20250217,092000,54291910,9360,9360,9360,9360,16
20250217,091900,54142150,9320,9360,9360,9320,416
20250217,091800,50256770,9350,9380,9380,9350,543
20250217,091700,45173430,9370,9370,9370,9370,0
20250217,091600,45173430,9370,9370,9370,9370,67
20250217,091500,44545640,9370,9390,9390,9370,1003
20250217,091400,35147490,9390,9390,9390,9390,1
20250217,091300,35138100,9390,9380,9390,9380,223
20250217,091200,33045910,9380,9400,9400,9380,512
20250217,091100,28235720,9410,9410,9410,9410,250
20250217,091000,25883220,9410,9430,9430,9400,236
20250217,090900,23662190,9410,9420,9430,9410,669
20250217,090800,17355590,9430,9430,9430,9430,50
20250217,090700,16884090,9430,9430,9430,9430,1
20250217,090600,16874660,9410,9410,9410,9410,33
20250217,090500,16564130,9400,9400,9400,9400,1
20250217,090400,16554730,9380,9390,9390,9380,5
20250217,090300,16507810,9440,9380,9440,9370,12
20250217,090200,16395220,9430,9430,9430,9430,415
20250217,090100,12481770,9430,9430,9430,9430,471
20250217,090000,8040240,9360,9360,9360,9360,859