KissMeData/017810/min/candle-20250225.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250225,190500,8499542530,16790,16790,16790,16790,3403
20250225,190400,8499542530,16790,16790,16790,16790,0
20250225,190300,8499542530,16790,16790,16790,16790,0
20250225,190200,8499542530,16790,16790,16790,16790,0
20250225,190100,8499542530,16790,16790,16790,16790,0
20250225,190000,8499542530,16790,16790,16790,16790,0
20250225,185900,8499542530,16790,16790,16790,16790,0
20250225,185800,8499542530,16790,16790,16790,16790,0
20250225,185700,8499542530,16790,16790,16790,16790,0
20250225,185600,8499542530,16790,16790,16790,16790,0
20250225,185500,8499542530,16790,16790,16790,16790,0
20250225,185400,8499542530,16790,16790,16790,16790,0
20250225,185300,8499542530,16790,16790,16790,16790,0
20250225,185200,8499542530,16790,16790,16790,16790,0
20250225,185100,8499542530,16790,16790,16790,16790,0
20250225,185000,8499542530,16790,16790,16790,16790,0
20250225,184900,8499542530,16790,16790,16790,16790,0
20250225,184800,8499542530,16790,16790,16790,16790,0
20250225,184700,8499542530,16790,16790,16790,16790,0
20250225,184600,8499542530,16790,16790,16790,16790,0
20250225,184500,8499542530,16790,16790,16790,16790,0
20250225,184400,8499542530,16790,16790,16790,16790,0
20250225,184300,8499542530,16790,16790,16790,16790,0
20250225,184200,8499542530,16790,16790,16790,16790,0
20250225,184100,8499542530,16790,16790,16790,16790,0
20250225,184000,8499542530,16790,16790,16790,16790,0
20250225,183900,8499542530,16790,16790,16790,16790,0
20250225,183800,8499542530,16790,16790,16790,16790,0
20250225,183700,8499542530,16790,16790,16790,16790,0
20250225,183600,8499542530,16790,16790,16790,16790,0
20250225,183500,8499542530,16790,16790,16790,16790,3403
20250225,183400,8499542530,16790,16790,16790,16790,0
20250225,183300,8499542530,16790,16790,16790,16790,0
20250225,183200,8499542530,16790,16790,16790,16790,0
20250225,183100,8499542530,16790,16790,16790,16790,0
20250225,183000,8499542530,16790,16790,16790,16790,0
20250225,182900,8499542530,16790,16790,16790,16790,0
20250225,182800,8499542530,16790,16790,16790,16790,0
20250225,182700,8499542530,16790,16790,16790,16790,0
20250225,182600,8499542530,16790,16790,16790,16790,0
20250225,182500,8499542530,16790,16790,16790,16790,0
20250225,182400,8499542530,16790,16790,16790,16790,0
20250225,182300,8499542530,16790,16790,16790,16790,0
20250225,182200,8499542530,16790,16790,16790,16790,0
20250225,182100,8499542530,16790,16790,16790,16790,0
20250225,182000,8499542530,16790,16790,16790,16790,0
20250225,181900,8499542530,16790,16790,16790,16790,0
20250225,181800,8499542530,16790,16790,16790,16790,0
20250225,181700,8499542530,16790,16790,16790,16790,0
20250225,181600,8499542530,16790,16790,16790,16790,0
20250225,181500,8499542530,16790,16790,16790,16790,0
20250225,181400,8499542530,16790,16790,16790,16790,0
20250225,181300,8499542530,16790,16790,16790,16790,0
20250225,181200,8499542530,16790,16790,16790,16790,0
20250225,181100,8499542530,16790,16790,16790,16790,0
20250225,181000,8499542530,16790,16790,16790,16790,0
20250225,180900,8499542530,16790,16790,16790,16790,0
20250225,180800,8499542530,16790,16790,16790,16790,0
20250225,180700,8499542530,16790,16790,16790,16790,0
20250225,180600,8499542530,16790,16790,16790,16790,0
20250225,180500,8499542530,16790,16790,16790,16790,3403
20250225,180400,8499542530,16790,16790,16790,16790,0
20250225,180300,8499542530,16790,16790,16790,16790,0
20250225,180200,8499542530,16790,16790,16790,16790,0
20250225,180100,8499542530,16790,16790,16790,16790,0
20250225,180000,8499542530,16790,16790,16790,16790,0
20250225,175900,8499542530,16790,16790,16790,16790,0
20250225,175800,8499542530,16790,16790,16790,16790,0
20250225,175700,8499542530,16790,16790,16790,16790,0
20250225,175600,8499542530,16790,16790,16790,16790,0
20250225,175500,8499542530,16790,16790,16790,16790,0
20250225,175400,8499542530,16790,16790,16790,16790,0
20250225,175300,8499542530,16790,16790,16790,16790,0
20250225,175200,8499542530,16790,16790,16790,16790,0
20250225,175100,8499542530,16790,16790,16790,16790,0
20250225,175000,8499542530,16790,16790,16790,16790,0
20250225,174900,8499542530,16790,16790,16790,16790,0
20250225,174800,8499542530,16790,16790,16790,16790,0
20250225,174700,8499542530,16790,16790,16790,16790,0
20250225,174600,8499542530,16790,16790,16790,16790,0
20250225,174500,8499542530,16790,16790,16790,16790,0
20250225,174400,8499542530,16790,16790,16790,16790,0
20250225,174300,8499542530,16790,16790,16790,16790,0
20250225,174200,8499542530,16790,16790,16790,16790,0
20250225,174100,8499542530,16790,16790,16790,16790,0
20250225,174000,8499542530,16790,16790,16790,16790,0
20250225,173900,8499542530,16790,16790,16790,16790,0
20250225,173800,8499542530,16790,16790,16790,16790,0
20250225,173700,8499542530,16790,16790,16790,16790,0
20250225,173600,8499542530,16790,16790,16790,16790,0
20250225,173500,8499542530,16790,16790,16790,16790,3403
20250225,173400,8499542530,16790,16790,16790,16790,0
20250225,173300,8499542530,16790,16790,16790,16790,0
20250225,173200,8499542530,16790,16790,16790,16790,0
20250225,173100,8499542530,16790,16790,16790,16790,0
20250225,173000,8499542530,16790,16790,16790,16790,0
20250225,172900,8499542530,16790,16790,16790,16790,0
20250225,172800,8499542530,16790,16790,16790,16790,0
20250225,172700,8499542530,16790,16790,16790,16790,0
20250225,172600,8499542530,16790,16790,16790,16790,0
20250225,172500,8499542530,16790,16790,16790,16790,0
20250225,172400,8499542530,16790,16790,16790,16790,0
20250225,172300,8499542530,16790,16790,16790,16790,0
20250225,172200,8499542530,16790,16790,16790,16790,0
20250225,172100,8499542530,16790,16790,16790,16790,0
20250225,172000,8499542530,16790,16790,16790,16790,0
20250225,171900,8499542530,16790,16790,16790,16790,0
20250225,171800,8499542530,16790,16790,16790,16790,0
20250225,171700,8499542530,16790,16790,16790,16790,0
20250225,171600,8499542530,16790,16790,16790,16790,0
20250225,171500,8499542530,16790,16790,16790,16790,0
20250225,171400,8499542530,16790,16790,16790,16790,0
20250225,171300,8499542530,16790,16790,16790,16790,0
20250225,171200,8499542530,16790,16790,16790,16790,0
20250225,171100,8499542530,16790,16790,16790,16790,0
20250225,171000,8499542530,16790,16790,16790,16790,0
20250225,170900,8499542530,16790,16790,16790,16790,0
20250225,170800,8499542530,16790,16790,16790,16790,0
20250225,170700,8499542530,16790,16790,16790,16790,0
20250225,170600,8499542530,16790,16790,16790,16790,0
20250225,170500,8499542530,16790,16790,16790,16790,3403
20250225,170400,8499542530,16790,16790,16790,16790,0
20250225,170300,8499542530,16790,16790,16790,16790,0
20250225,170200,8499542530,16790,16790,16790,16790,0
20250225,170100,8499542530,16790,16790,16790,16790,0
20250225,170000,8499542530,16790,16790,16790,16790,0
20250225,165900,8499542530,16790,16790,16790,16790,0
20250225,165800,8499542530,16790,16790,16790,16790,0
20250225,165700,8499542530,16790,16790,16790,16790,0
20250225,165600,8499542530,16790,16790,16790,16790,0
20250225,165500,8499542530,16790,16790,16790,16790,0
20250225,165400,8499542530,16790,16790,16790,16790,0
20250225,165300,8499542530,16790,16790,16790,16790,0
20250225,165200,8499542530,16790,16790,16790,16790,0
20250225,165100,8499542530,16790,16790,16790,16790,0
20250225,165000,8499542530,16790,16790,16790,16790,0
20250225,164900,8499542530,16790,16790,16790,16790,0
20250225,164800,8499542530,16790,16790,16790,16790,0
20250225,164700,8499542530,16790,16790,16790,16790,0
20250225,164600,8499542530,16790,16790,16790,16790,0
20250225,164500,8499542530,16790,16790,16790,16790,0
20250225,164400,8499542530,16790,16790,16790,16790,0
20250225,164300,8499542530,16790,16790,16790,16790,0
20250225,164200,8499542530,16790,16790,16790,16790,0
20250225,164100,8499542530,16790,16790,16790,16790,0
20250225,164000,8499542530,16790,16790,16790,16790,0
20250225,163900,8499542530,16790,16790,16790,16790,0
20250225,163800,8499542530,16790,16790,16790,16790,0
20250225,163700,8499542530,16790,16790,16790,16790,0
20250225,163600,8499542530,16790,16790,16790,16790,0
20250225,163500,8499542530,16790,16790,16790,16790,3403
20250225,163400,8499542530,16790,16790,16790,16790,0
20250225,163300,8499542530,16790,16790,16790,16790,0
20250225,163200,8499542530,16790,16790,16790,16790,0
20250225,163100,8499542530,16790,16790,16790,16790,0
20250225,163000,8499542530,16790,16790,16790,16790,0
20250225,162900,8499542530,16790,16790,16790,16790,0
20250225,162800,8499542530,16790,16790,16790,16790,0
20250225,162700,8499542530,16790,16790,16790,16790,0
20250225,162600,8499542530,16790,16790,16790,16790,0
20250225,162500,8499542530,16790,16790,16790,16790,0
20250225,162400,8499542530,16790,16790,16790,16790,0
20250225,162300,8499542530,16790,16790,16790,16790,0
20250225,162200,8499542530,16790,16790,16790,16790,0
20250225,162100,8499542530,16790,16790,16790,16790,0
20250225,162000,8499542530,16790,16790,16790,16790,0
20250225,161900,8499542530,16790,16790,16790,16790,0
20250225,161800,8499542530,16790,16790,16790,16790,0
20250225,161700,8499542530,16790,16790,16790,16790,0
20250225,161600,8499542530,16790,16790,16790,16790,0
20250225,161500,8499542530,16790,16790,16790,16790,0
20250225,161400,8499542530,16790,16790,16790,16790,0
20250225,161300,8499542530,16790,16790,16790,16790,0
20250225,161200,8499542530,16790,16790,16790,16790,0
20250225,161100,8499542530,16790,16790,16790,16790,0
20250225,161000,8499542530,16790,16790,16790,16790,0
20250225,160900,8499542530,16790,16790,16790,16790,0
20250225,160800,8499542530,16790,16790,16790,16790,0
20250225,160700,8499542530,16790,16790,16790,16790,0
20250225,160600,8499542530,16790,16790,16790,16790,0
20250225,160500,8499542530,16790,16790,16790,16790,3403
20250225,160400,8499542530,16790,16790,16790,16790,0
20250225,160300,8499542530,16790,16790,16790,16790,0
20250225,160200,8499542530,16790,16790,16790,16790,0
20250225,160100,8499542530,16790,16790,16790,16790,0
20250225,160000,8499542530,16790,16790,16790,16790,0
20250225,155900,8499542530,16790,16790,16790,16790,0
20250225,155800,8499542530,16790,16790,16790,16790,0
20250225,155700,8499542530,16790,16790,16790,16790,0
20250225,155600,8499542530,16790,16790,16790,16790,0
20250225,155500,8499542530,16790,16790,16790,16790,0
20250225,155400,8499542530,16790,16790,16790,16790,0
20250225,155300,8499542530,16790,16790,16790,16790,0
20250225,155200,8499542530,16790,16790,16790,16790,0
20250225,155100,8499542530,16790,16790,16790,16790,0
20250225,155000,8499542530,16790,16790,16790,16790,0
20250225,154900,8499542530,16790,16790,16790,16790,0
20250225,154800,8499542530,16790,16790,16790,16790,0
20250225,154700,8499542530,16790,16790,16790,16790,0
20250225,154600,8499542530,16790,16790,16790,16790,0
20250225,154500,8499542530,16790,16790,16790,16790,0
20250225,154400,8499542530,16790,16790,16790,16790,0
20250225,154300,8499542530,16790,16790,16790,16790,0
20250225,154200,8499542530,16790,16790,16790,16790,0
20250225,154100,8499542530,16790,16790,16790,16790,0
20250225,154000,8499542530,16790,16790,16790,16790,0
20250225,153900,8499542530,16790,16790,16790,16790,0
20250225,153800,8499542530,16790,16790,16790,16790,0
20250225,153700,8499542530,16790,16790,16790,16790,0
20250225,153600,8499542530,16790,16790,16790,16790,0
20250225,153500,8499542530,16790,16790,16790,16790,3403
20250225,153400,8499542530,16790,16790,16790,16790,0
20250225,153300,8499542530,16790,16790,16790,16790,0
20250225,153200,8499542530,16790,16790,16790,16790,0
20250225,153100,8499542530,16790,16790,16790,16790,0
20250225,153000,8499542530,16790,16790,16790,16790,3403
20250225,152900,8442406160,16720,16720,16720,16720,0
20250225,152800,8442406160,16720,16720,16720,16720,0
20250225,152700,8442406160,16720,16720,16720,16720,0
20250225,152600,8442406160,16720,16720,16720,16720,0
20250225,152500,8442406160,16720,16720,16720,16720,0
20250225,152400,8442406160,16720,16720,16720,16720,0
20250225,152300,8442406160,16720,16720,16720,16720,0
20250225,152200,8442406160,16720,16720,16720,16720,0
20250225,152100,8442406160,16720,16720,16720,16720,0
20250225,152000,8442406160,16720,16720,16720,16720,0
20250225,151900,8442406160,16720,16730,16750,16710,1567
20250225,151800,8416205780,16730,16740,16750,16730,597
20250225,151700,8406214050,16740,16740,16750,16730,306
20250225,151600,8401091610,16750,16760,16760,16730,641
20250225,151500,8390355700,16770,16760,16770,16750,593
20250225,151400,8380415000,16770,16760,16770,16750,207
20250225,151300,8376945110,16760,16720,16770,16720,387
20250225,151200,8370462090,16770,16730,16770,16720,514
20250225,151100,8361848500,16750,16750,16750,16720,146
20250225,151000,8359404050,16750,16750,16750,16710,218
20250225,150900,8355759440,16760,16770,16770,16720,759
20250225,150800,8343045920,16760,16770,16770,16760,412
20250225,150700,8336140370,16770,16770,16790,16760,135
20250225,150600,8333877080,16770,16790,16790,16760,63
20250225,150500,8332820520,16780,16790,16790,16780,378
20250225,150400,8326474270,16790,16790,16790,16790,106
20250225,150300,8324694530,16790,16810,16810,16760,204
20250225,150200,8321270750,16790,16820,16820,16790,57
20250225,150100,8320312590,16790,16800,16820,16790,265
20250225,150000,8315860670,16800,16800,16800,16790,539
20250225,145900,8306806540,16790,16790,16790,16780,125
20250225,145800,8304708280,16790,16760,16790,16760,128
20250225,145700,8302560590,16790,16730,16790,16720,1224
20250225,145600,8282041240,16720,16710,16730,16690,293
20250225,145500,8277141640,16710,16700,16710,16670,373
20250225,145400,8270911290,16670,16690,16710,16670,380
20250225,145300,8264575300,16720,16740,16740,16670,3550
20250225,145200,8205248510,16750,16740,16750,16740,469
20250225,145100,8197395770,16750,16750,16750,16740,104
20250225,145000,8195653940,16750,16730,16750,16730,2907
20250225,144900,8146983780,16730,16740,16740,16730,615
20250225,144800,8136692170,16730,16750,16750,16730,623
20250225,144700,8126260110,16750,16770,16770,16740,1294
20250225,144600,8104573720,16770,16760,16770,16760,425
20250225,144500,8097448620,16760,16790,16790,16740,5758
20250225,144400,8000906140,16790,16820,16820,16770,2543
20250225,144300,7958178050,16830,16830,16870,16830,2878
20250225,144200,7909723260,16830,16870,16870,16830,1134
20250225,144100,7890612010,16880,16910,16910,16870,972
20250225,144000,7874192260,16920,16920,16940,16910,804
20250225,143900,7860581970,16960,16960,16970,16930,1588
20250225,143800,7833671430,16960,16960,16970,16950,414
20250225,143700,7826648620,16960,16990,16990,16960,549
20250225,143600,7817331380,16990,16970,16990,16960,427
20250225,143500,7810085830,16990,16970,17000,16960,787
20250225,143400,7796719390,16970,16970,16990,16970,653
20250225,143300,7785630420,16970,16950,16970,16950,158
20250225,143200,7782950580,16950,16910,16990,16910,1401
20250225,143100,7759218430,16920,16950,16950,16920,296
20250225,143000,7754208470,16970,17000,17000,16920,3059
20250225,142900,7702440950,17000,16940,17050,16930,20047
20250225,142800,7361719310,16940,16910,16950,16910,1347
20250225,142700,7338923160,16910,16880,16920,16870,195
20250225,142600,7335627000,16900,16930,16930,16890,504
20250225,142500,7327106290,16930,16880,16930,16880,713
20250225,142400,7315049810,16870,16860,16870,16830,818
20250225,142300,7301268200,16900,16930,16930,16850,1703
20250225,142200,7272509780,16960,16970,16980,16930,3857
20250225,142100,7207054810,16960,16970,16980,16940,625
20250225,142000,7196450860,16970,16940,16970,16930,878
20250225,141900,7181572200,16950,16930,16950,16920,948
20250225,141800,7165520840,16940,16990,17050,16920,999
20250225,141700,7148589250,16990,17040,17080,16980,4818
20250225,141600,7066628420,17040,17090,17090,17030,1972
20250225,141500,7032974260,17090,17070,17100,17070,594
20250225,141400,7022820630,17090,17090,17100,17070,2262
20250225,141300,6984158520,17090,17070,17090,17060,3202
20250225,141200,6929477990,17060,17020,17070,17020,2585
20250225,141100,6885431350,17020,16990,17020,16980,2009
20250225,141000,6851273010,16980,16950,17000,16950,4912
20250225,140900,6767807860,16960,16950,16960,16930,2461
20250225,140800,6726118500,16950,17000,17000,16940,2572
20250225,140700,6682431650,17000,17000,17040,16990,9082
20250225,140600,6528001500,17000,16980,17000,16970,4728
20250225,140500,6447682990,16980,16930,16980,16930,8321
20250225,140400,6306571750,16940,16920,16940,16920,347
20250225,140300,6300698310,16920,16940,16940,16910,598
20250225,140200,6290569110,16940,16900,16940,16900,5473
20250225,140100,6197938530,16900,16890,16900,16880,547
20250225,140000,6188698820,16890,16800,16890,16800,2525
20250225,135900,6146200480,16810,16830,16840,16800,1477
20250225,135800,6121370750,16830,16830,16840,16810,143
20250225,135700,6118965860,16850,16890,16900,16850,1704
20250225,135600,6090182460,16890,16890,16890,16870,1147
20250225,135500,6070811580,16890,16790,16900,16790,3724
20250225,135400,6008010830,16790,16840,16840,16790,2013
20250225,135300,5974177270,16840,16900,16900,16840,1084
20250225,135200,5955892490,16900,16920,16930,16890,942
20250225,135100,5939954260,16920,16910,16920,16890,1604
20250225,135000,5912829100,16910,16900,16930,16890,5472
20250225,134900,5820310560,16900,16880,16900,16870,443
20250225,134800,5812829940,16880,16890,16900,16860,252
20250225,134700,5808572550,16890,16920,16920,16880,2571
20250225,134600,5765145880,16920,16930,16940,16910,1490
20250225,134500,5739932620,16930,16890,16950,16890,3885
20250225,134400,5674217790,16900,16890,16900,16880,2161
20250225,134300,5637714250,16890,16850,16890,16840,7059
20250225,134200,5518627640,16850,16800,16860,16800,4701
20250225,134100,5439463540,16810,16810,16810,16800,417
20250225,134000,5432453930,16820,16770,16820,16760,2615
20250225,133900,5388494940,16760,16780,16800,16760,391
20250225,133800,5381934580,16800,16790,16810,16780,1655
20250225,133700,5354136940,16800,16830,16830,16780,2358
20250225,133600,5314523880,16820,16800,16820,16780,3297
20250225,133500,5259122270,16800,16770,16800,16770,7704
20250225,133400,5129731360,16770,16750,16770,16740,1097
20250225,133300,5111350290,16760,16740,16760,16730,1601
20250225,133200,5084540530,16740,16710,16740,16690,3233
20250225,133100,5030492470,16690,16690,16710,16690,1337
20250225,133000,5008163670,16710,16610,16720,16610,18323
20250225,132900,4702772700,16600,16610,16610,16570,431
20250225,132800,4695616190,16610,16620,16620,16550,10147
20250225,132700,4527668360,16620,16590,16620,16550,3811
20250225,132600,4464520920,16600,16600,16600,16590,1535
20250225,132500,4439040510,16600,16580,16600,16580,2689
20250225,132400,4394417110,16570,16570,16580,16570,602
20250225,132300,4384440010,16560,16560,16560,16550,150
20250225,132200,4381956100,16550,16550,16570,16550,232
20250225,132100,4378115300,16570,16570,16570,16560,115
20250225,132000,4376209850,16570,16570,16570,16560,484
20250225,131900,4368191590,16570,16570,16570,16570,237
20250225,131800,4364264500,16570,16550,16570,16550,829
20250225,131700,4350536600,16550,16550,16550,16520,1016
20250225,131600,4333734210,16550,16540,16550,16540,419
20250225,131500,4326800840,16540,16520,16540,16520,133
20250225,131400,4324602300,16520,16530,16530,16510,316
20250225,131300,4319380940,16520,16520,16520,16520,32
20250225,131200,4318852300,16520,16510,16520,16510,84
20250225,131100,4317464730,16510,16550,16550,16500,596
20250225,131000,4307621900,16510,16530,16550,16510,272
20250225,130900,4303128110,16550,16540,16550,16540,220
20250225,130800,4299487980,16540,16550,16550,16530,195
20250225,130700,4296262120,16550,16560,16560,16550,197
20250225,130600,4293000400,16550,16530,16550,16530,395
20250225,130500,4286463190,16530,16540,16550,16530,700
20250225,130400,4274890560,16550,16550,16560,16550,171
20250225,130300,4272060460,16550,16570,16570,16540,865
20250225,130200,4257743780,16560,16560,16570,16560,523
20250225,130100,4249081610,16550,16540,16560,16540,205
20250225,130000,4245688060,16540,16520,16540,16520,87
20250225,125900,4244249360,16520,16530,16530,16510,394
20250225,125800,4237740140,16520,16520,16520,16520,1
20250225,125700,4237723620,16540,16540,16540,16510,1006
20250225,125600,4221101650,16540,16550,16560,16540,480
20250225,125500,4213159590,16560,16560,16560,16540,296
20250225,125400,4208261620,16560,16540,16560,16530,372
20250225,125300,4202104510,16540,16540,16540,16530,278
20250225,125200,4197506510,16530,16530,16530,16530,112
20250225,125100,4195655150,16530,16520,16530,16520,130
20250225,125000,4193506700,16530,16510,16530,16510,196
20250225,124900,4190267810,16520,16530,16530,16510,737
20250225,124800,4178089030,16540,16580,16580,16540,1526
20250225,124700,4152835660,16580,16580,16580,16580,217
20250225,124600,4149237800,16550,16580,16580,16540,312
20250225,124500,4144070640,16580,16590,16590,16580,201
20250225,124400,4140736060,16590,16590,16590,16580,228
20250225,124300,4136953610,16590,16590,16590,16570,1797
20250225,124200,4107161800,16590,16590,16600,16590,535
20250225,124100,4098284020,16570,16500,16580,16500,8728
20250225,124000,3953976670,16500,16500,16500,16460,27
20250225,123900,3953531210,16450,16480,16490,16450,702
20250225,123800,3941967470,16480,16460,16480,16460,153
20250225,123700,3939447050,16460,16470,16470,16460,126
20250225,123600,3937372200,16480,16480,16480,16480,210
20250225,123500,3933911400,16480,16480,16480,16480,80
20250225,123400,3932593000,16470,16450,16480,16450,710
20250225,123300,3920905670,16420,16460,16460,16420,308
20250225,123200,3915843740,16450,16450,16460,16450,298
20250225,123100,3910940760,16460,16460,16460,16460,70
20250225,123000,3909788560,16460,16470,16470,16420,380
20250225,122900,3903538390,16440,16460,16470,16440,180
20250225,122800,3900575540,16470,16480,16480,16470,66
20250225,122700,3899488320,16470,16470,16470,16470,195
20250225,122600,3896276670,16450,16450,16450,16440,354
20250225,122500,3890454930,16480,16480,16480,16480,11
20250225,122400,3890273650,16480,16480,16480,16450,390
20250225,122300,3883850700,16470,16450,16470,16450,134
20250225,122200,3881644240,16450,16450,16450,16450,153
20250225,122100,3879127390,16450,16470,16480,16440,265
20250225,122000,3874762120,16440,16490,16490,16440,1801
20250225,121900,3845105110,16490,16500,16500,16490,37
20250225,121800,3844494960,16500,16490,16500,16490,157
20250225,121700,3841904790,16480,16480,16490,16480,136
20250225,121600,3839662620,16480,16470,16480,16470,250
20250225,121500,3835544770,16480,16470,16500,16470,903
20250225,121400,3820654090,16470,16470,16470,16460,129
20250225,121300,3818529470,16470,16460,16470,16460,82
20250225,121200,3817179010,16460,16470,16470,16450,687
20250225,121100,3805874930,16470,16470,16470,16450,669
20250225,121000,3794866070,16470,16490,16490,16470,106
20250225,120900,3793120230,16490,16470,16490,16460,296
20250225,120800,3788242600,16460,16490,16490,16460,299
20250225,120700,3783318630,16470,16500,16500,16470,182
20250225,120600,3780320670,16500,16500,16500,16480,402
20250225,120500,3773691930,16480,16480,16500,16480,247
20250225,120400,3769617850,16480,16510,16540,16480,412
20250225,120300,3762819470,16540,16500,16540,16500,176
20250225,120200,3759911050,16500,16540,16540,16500,234
20250225,120100,3756045880,16530,16550,16550,16530,66
20250225,120000,3754953830,16540,16550,16550,16500,588
20250225,115900,3745237010,16550,16530,16550,16520,287
20250225,115800,3740493040,16500,16530,16530,16490,522
20250225,115700,3731881290,16500,16540,16570,16500,2789
20250225,115600,3685777250,16530,16560,16560,16530,427
20250225,115500,3678710970,16560,16570,16570,16560,780
20250225,115400,3665793270,16570,16580,16590,16570,362
20250225,115300,3659791560,16560,16580,16580,16560,1530
20250225,115200,3634424460,16600,16630,16630,16600,105
20250225,115100,3632678850,16600,16650,16650,16600,308
20250225,115000,3627557160,16630,16620,16650,16620,544
20250225,114900,3618507170,16620,16620,16640,16620,1039
20250225,114800,3601227530,16620,16580,16620,16560,2755
20250225,114700,3555480410,16580,16560,16580,16560,1212
20250225,114600,3535396000,16560,16550,16560,16550,81
20250225,114500,3534055350,16540,16540,16550,16530,414
20250225,114400,3527208570,16550,16530,16580,16490,1145
20250225,114300,3508284360,16530,16580,16590,16530,1695
20250225,114200,3480218510,16590,16620,16620,16590,361
20250225,114100,3474225920,16620,16630,16650,16590,677
20250225,114000,3462984220,16620,16650,16660,16610,147
20250225,113900,3460537900,16650,16650,16660,16590,1051
20250225,113800,3443061060,16600,16670,16680,16600,3091
20250225,113700,3391584100,16670,16620,16670,16620,3231
20250225,113600,3337792800,16630,16600,16630,16590,904
20250225,113500,3322769920,16600,16630,16640,16590,940
20250225,113400,3307152470,16630,16640,16650,16570,6203
20250225,113300,3204092520,16650,16590,16650,16590,3605
20250225,113200,3144183320,16590,16480,16600,16480,20190
20250225,113100,2810742690,16480,16480,16480,16470,1897
20250225,113000,2779480430,16470,16470,16470,16460,1036
20250225,112900,2762421760,16460,16450,16460,16450,1349
20250225,112800,2740220500,16450,16450,16450,16430,3096
20250225,112700,2689318080,16450,16430,16450,16430,498
20250225,112600,2681129690,16430,16410,16430,16400,602
20250225,112500,2671250210,16410,16400,16410,16400,181
20250225,112400,2668281340,16390,16450,16450,16390,2517
20250225,112300,2626960850,16430,16440,16460,16430,3460
20250225,112200,2570052560,16440,16410,16440,16400,3811
20250225,112100,2507440320,16410,16390,16410,16380,2990
20250225,112000,2458410580,16390,16360,16390,16350,1661
20250225,111900,2431221160,16360,16350,16360,16350,1271
20250225,111800,2410433290,16350,16300,16360,16290,9636
20250225,111700,2253267410,16290,16280,16290,16270,2081
20250225,111600,2219373840,16290,16280,16290,16280,228
20250225,111500,2215660580,16280,16280,16280,16280,218
20250225,111400,2212111540,16280,16270,16280,16270,243
20250225,111300,2208157040,16270,16280,16280,16270,107
20250225,111200,2206415100,16280,16280,16280,16260,722
20250225,111100,2194662730,16280,16270,16280,16260,569
20250225,111000,2185404650,16270,16260,16270,16260,212
20250225,110900,2181957060,16260,16260,16260,16260,137
20250225,110800,2179729440,16250,16250,16260,16250,236
20250225,110700,2175893350,16260,16250,16260,16250,334
20250225,110600,2170464520,16260,16260,16260,16260,173
20250225,110500,2167651540,16260,16250,16260,16250,205
20250225,110400,2164319240,16250,16240,16260,16240,374
20250225,110300,2158241340,16250,16250,16250,16250,223
20250225,110200,2154617590,16240,16230,16240,16230,54
20250225,110100,2153740640,16230,16250,16250,16230,103
20250225,110000,2152066940,16250,16250,16260,16250,421
20250225,105900,2145223690,16250,16250,16250,16200,425
20250225,105800,2138324750,16250,16260,16260,16250,370
20250225,105700,2132309440,16260,16270,16270,16260,1043
20250225,105600,2115342300,16270,16270,16270,16250,148
20250225,105500,2112934430,16270,16250,16270,16240,1200
20250225,105400,2093426640,16240,16250,16250,16230,294
20250225,105300,2088650760,16240,16240,16240,16240,301
20250225,105200,2083762520,16250,16240,16250,16240,100
20250225,105100,2082137570,16250,16250,16250,16250,334
20250225,105000,2076710070,16240,16250,16250,16230,48
20250225,104900,2075930110,16250,16240,16250,16240,441
20250225,104800,2068767900,16240,16240,16240,16240,133
20250225,104700,2066607980,16200,16220,16240,16200,818
20250225,104600,2053336650,16220,16220,16230,16220,184
20250225,104500,2050350450,16220,16230,16230,16200,965
20250225,104400,2034695270,16230,16230,16230,16210,278
20250225,104300,2030183530,16230,16230,16240,16220,375
20250225,104200,2024096620,16230,16240,16240,16230,179
20250225,104100,2021190160,16250,16240,16250,16240,149
20250225,104000,2018769510,16240,16240,16240,16230,170
20250225,103900,2016008720,16240,16260,16270,16240,587
20250225,103800,2006466950,16260,16280,16280,16250,497
20250225,103700,1998381940,16280,16280,16280,16240,861
20250225,103600,1984377100,16280,16280,16280,16260,708
20250225,103500,1972853660,16280,16260,16280,16260,1150
20250225,103400,1954152360,16260,16250,16260,16240,206
20250225,103300,1950805090,16240,16250,16250,16240,559
20250225,103200,1941722860,16240,16230,16240,16220,227
20250225,103100,1938037130,16220,16200,16230,16200,1394
20250225,103000,1915423490,16200,16180,16220,16180,158
20250225,102900,1912866190,16170,16160,16180,16160,340
20250225,102800,1907368410,16160,16180,16180,16160,145
20250225,102700,1905023650,16180,16230,16230,16180,540
20250225,102600,1896274410,16230,16200,16230,16200,190
20250225,102500,1893191960,16200,16200,16200,16200,61
20250225,102400,1892203760,16200,16220,16230,16180,217
20250225,102300,1888684330,16230,16230,16230,16200,1796
20250225,102200,1859574550,16230,16230,16230,16200,227
20250225,102100,1855890950,16230,16220,16230,16220,860
20250225,102000,1841939130,16200,16200,16210,16130,854
20250225,101900,1828106050,16200,16160,16200,16120,9041
20250225,101800,1681869230,16160,16160,16170,16160,928
20250225,101700,1666866390,16160,16090,16160,16090,1163
20250225,101600,1648110520,16090,16090,16090,16080,67
20250225,101500,1647032930,16040,16080,16090,16040,290
20250225,101400,1642371610,16080,16080,16080,16040,12
20250225,101300,1642178690,16050,16050,16070,16050,319
20250225,101200,1637055560,16050,16030,16050,16030,141
20250225,101100,1634795120,16030,16040,16040,16020,295
20250225,101000,1630066810,16040,16030,16040,16030,244
20250225,100900,1626154950,16030,16030,16030,16010,589
20250225,100800,1616715060,16010,16030,16030,16000,71
20250225,100700,1615577430,15970,15990,16030,15970,735
20250225,100600,1603820010,15950,15990,16000,15950,701
20250225,100500,1592605320,15990,15960,15990,15960,279
20250225,100400,1588151610,15950,16000,16000,15950,2463
20250225,100300,1548770230,16010,16030,16030,16010,489
20250225,100200,1540935980,16030,16010,16030,16010,239
20250225,100100,1537107070,16010,16050,16050,16010,1798
20250225,100000,1508278500,16040,16120,16120,16040,1958
20250225,095900,1476839730,16120,16090,16160,16090,1322
20250225,095800,1455521870,16120,16120,16120,16100,512
20250225,095700,1447272690,16120,16120,16130,16120,205
20250225,095600,1443967340,16120,16120,16120,16120,101
20250225,095500,1442339220,16110,16110,16120,16110,43
20250225,095400,1441646320,16110,16080,16110,16080,136
20250225,095300,1439458220,16060,16080,16080,16060,364
20250225,095200,1433607120,16080,16100,16100,16080,439
20250225,095100,1426543390,16090,16080,16090,16080,111
20250225,095000,1424757420,16080,16050,16080,16050,324
20250225,094900,1419554820,16050,16040,16080,16040,523
20250225,094800,1411163550,16040,16080,16080,16040,337
20250225,094700,1405751520,16080,16030,16080,16030,429
20250225,094600,1398858970,16030,16080,16090,16010,490
20250225,094500,1391001010,16090,16120,16150,16030,1892
20250225,094400,1360600050,16130,16220,16220,16130,1249
20250225,094300,1340406340,16230,16270,16270,16190,964
20250225,094200,1324780820,16270,16250,16280,16230,1348
20250225,094100,1302885840,16250,16250,16250,16240,1023
20250225,094000,1286268210,16240,16230,16250,16230,995
20250225,093900,1270105560,16230,16170,16230,16160,912
20250225,093800,1255339900,16170,16200,16200,16170,1630
20250225,093700,1228964360,16230,16210,16250,16180,959
20250225,093600,1213406500,16180,16310,16310,16030,5660
20250225,093500,1121438480,16330,16310,16330,16290,2047
20250225,093400,1088047320,16310,16270,16320,16260,1368
20250225,093300,1065745270,16270,16360,16360,16250,3410
20250225,093200,1010088510,16360,16330,16360,16320,4354
20250225,093100,938944130,16330,16140,16330,16110,18852
20250225,093000,633341390,16140,16120,16150,16100,2020
20250225,092900,600775460,16120,16070,16160,16070,2633
20250225,092800,558270320,16100,16100,16170,16050,5367
20250225,092700,471784760,16100,16050,16100,16010,6040
20250225,092600,374664540,16050,15900,16050,15900,5501
20250225,092500,286798000,15900,15870,15900,15870,1101
20250225,092400,269303820,15870,15830,15870,15830,615
20250225,092300,259552240,15820,15810,15820,15810,17
20250225,092200,259283340,15810,15790,15820,15790,3269
20250225,092100,207635110,15790,15780,15790,15780,119
20250225,092000,205756570,15780,15780,15790,15780,69
20250225,091900,204667610,15780,15790,15790,15780,204
20250225,091800,201448430,15800,15800,15800,15780,219
20250225,091700,197989180,15800,15800,15800,15780,215
20250225,091600,194592380,15800,15770,15800,15770,434
20250225,091500,187745620,15770,15790,15800,15770,1038
20250225,091400,171348390,15790,15770,15800,15760,499
20250225,091300,163476270,15770,15770,15770,15760,672
20250225,091200,152878990,15770,15790,15790,15770,280
20250225,091100,148462230,15770,15770,15770,15760,363
20250225,091000,142738250,15770,15770,15800,15750,218
20250225,090900,139294540,15740,15770,15800,15730,528
20250225,090800,130975230,15800,15750,15800,15750,128
20250225,090700,128953550,15750,15800,15800,15750,538
20250225,090600,120462950,15800,15730,15800,15730,342
20250225,090500,115059620,15730,15750,15800,15730,136
20250225,090400,112919720,15750,15730,15830,15730,434
20250225,090300,106063340,15840,15680,15840,15600,1998
20250225,090200,74779250,15680,15870,15870,15680,573
20250225,090100,65761830,15840,15860,15870,15790,1966
20250225,090000,34647290,15890,15920,15920,15850,1773