KissMeData/105740/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,201500,323081310,7530,7530,7530,7530,210
20250217,201400,323081310,7530,7530,7530,7530,0
20250217,201300,323081310,7530,7530,7530,7530,0
20250217,201200,323081310,7530,7530,7530,7530,0
20250217,201100,323081310,7530,7530,7530,7530,0
20250217,201000,323081310,7530,7530,7530,7530,0
20250217,200900,323081310,7530,7530,7530,7530,0
20250217,200800,323081310,7530,7530,7530,7530,0
20250217,200700,323081310,7530,7530,7530,7530,0
20250217,200600,323081310,7530,7530,7530,7530,0
20250217,200500,323081310,7530,7530,7530,7530,0
20250217,200400,323081310,7530,7530,7530,7530,0
20250217,200300,323081310,7530,7530,7530,7530,0
20250217,200200,323081310,7530,7530,7530,7530,0
20250217,200100,323081310,7530,7530,7530,7530,0
20250217,200000,323081310,7530,7530,7530,7530,0
20250217,195900,323081310,7530,7530,7530,7530,0
20250217,195800,323081310,7530,7530,7530,7530,0
20250217,195700,323081310,7530,7530,7530,7530,0
20250217,195600,323081310,7530,7530,7530,7530,0
20250217,195500,323081310,7530,7530,7530,7530,0
20250217,195400,323081310,7530,7530,7530,7530,0
20250217,195300,323081310,7530,7530,7530,7530,0
20250217,195200,323081310,7530,7530,7530,7530,0
20250217,195100,323081310,7530,7530,7530,7530,0
20250217,195000,323081310,7530,7530,7530,7530,0
20250217,194900,323081310,7530,7530,7530,7530,0
20250217,194800,323081310,7530,7530,7530,7530,0
20250217,194700,323081310,7530,7530,7530,7530,0
20250217,194600,323081310,7530,7530,7530,7530,0
20250217,194500,323081310,7530,7530,7530,7530,210
20250217,194400,323081310,7530,7530,7530,7530,0
20250217,194300,323081310,7530,7530,7530,7530,0
20250217,194200,323081310,7530,7530,7530,7530,0
20250217,194100,323081310,7530,7530,7530,7530,0
20250217,194000,323081310,7530,7530,7530,7530,0
20250217,193900,323081310,7530,7530,7530,7530,0
20250217,193800,323081310,7530,7530,7530,7530,0
20250217,193700,323081310,7530,7530,7530,7530,0
20250217,193600,323081310,7530,7530,7530,7530,0
20250217,193500,323081310,7530,7530,7530,7530,0
20250217,193400,323081310,7530,7530,7530,7530,0
20250217,193300,323081310,7530,7530,7530,7530,0
20250217,193200,323081310,7530,7530,7530,7530,0
20250217,193100,323081310,7530,7530,7530,7530,0
20250217,193000,323081310,7530,7530,7530,7530,0
20250217,192900,323081310,7530,7530,7530,7530,0
20250217,192800,323081310,7530,7530,7530,7530,0
20250217,192700,323081310,7530,7530,7530,7530,0
20250217,192600,323081310,7530,7530,7530,7530,0
20250217,192500,323081310,7530,7530,7530,7530,0
20250217,192400,323081310,7530,7530,7530,7530,0
20250217,192300,323081310,7530,7530,7530,7530,0
20250217,192200,323081310,7530,7530,7530,7530,0
20250217,192100,323081310,7530,7530,7530,7530,0
20250217,192000,323081310,7530,7530,7530,7530,0
20250217,191900,323081310,7530,7530,7530,7530,0
20250217,191800,323081310,7530,7530,7530,7530,0
20250217,191700,323081310,7530,7530,7530,7530,0
20250217,191600,323081310,7530,7530,7530,7530,0
20250217,191500,323081310,7530,7530,7530,7530,210
20250217,191400,323081310,7530,7530,7530,7530,0
20250217,191300,323081310,7530,7530,7530,7530,0
20250217,191200,323081310,7530,7530,7530,7530,0
20250217,191100,323081310,7530,7530,7530,7530,0
20250217,191000,323081310,7530,7530,7530,7530,0
20250217,190900,323081310,7530,7530,7530,7530,0
20250217,190800,323081310,7530,7530,7530,7530,0
20250217,190700,323081310,7530,7530,7530,7530,0
20250217,190600,323081310,7530,7530,7530,7530,0
20250217,190500,323081310,7530,7530,7530,7530,0
20250217,190400,323081310,7530,7530,7530,7530,0
20250217,190300,323081310,7530,7530,7530,7530,0
20250217,190200,323081310,7530,7530,7530,7530,0
20250217,190100,323081310,7530,7530,7530,7530,0
20250217,190000,323081310,7530,7530,7530,7530,0
20250217,185900,323081310,7530,7530,7530,7530,0
20250217,185800,323081310,7530,7530,7530,7530,0
20250217,185700,323081310,7530,7530,7530,7530,0
20250217,185600,323081310,7530,7530,7530,7530,0
20250217,185500,323081310,7530,7530,7530,7530,0
20250217,185400,323081310,7530,7530,7530,7530,0
20250217,185300,323081310,7530,7530,7530,7530,0
20250217,185200,323081310,7530,7530,7530,7530,0
20250217,185100,323081310,7530,7530,7530,7530,0
20250217,185000,323081310,7530,7530,7530,7530,0
20250217,184900,323081310,7530,7530,7530,7530,0
20250217,184800,323081310,7530,7530,7530,7530,0
20250217,184700,323081310,7530,7530,7530,7530,0
20250217,184600,323081310,7530,7530,7530,7530,0
20250217,184500,323081310,7530,7530,7530,7530,210
20250217,184400,323081310,7530,7530,7530,7530,0
20250217,184300,323081310,7530,7530,7530,7530,0
20250217,184200,323081310,7530,7530,7530,7530,0
20250217,184100,323081310,7530,7530,7530,7530,0
20250217,184000,323081310,7530,7530,7530,7530,0
20250217,183900,323081310,7530,7530,7530,7530,0
20250217,183800,323081310,7530,7530,7530,7530,0
20250217,183700,323081310,7530,7530,7530,7530,0
20250217,183600,323081310,7530,7530,7530,7530,0
20250217,183500,323081310,7530,7530,7530,7530,0
20250217,183400,323081310,7530,7530,7530,7530,0
20250217,183300,323081310,7530,7530,7530,7530,0
20250217,183200,323081310,7530,7530,7530,7530,0
20250217,183100,323081310,7530,7530,7530,7530,0
20250217,183000,323081310,7530,7530,7530,7530,0
20250217,182900,323081310,7530,7530,7530,7530,0
20250217,182800,323081310,7530,7530,7530,7530,0
20250217,182700,323081310,7530,7530,7530,7530,0
20250217,182600,323081310,7530,7530,7530,7530,0
20250217,182500,323081310,7530,7530,7530,7530,0
20250217,182400,323081310,7530,7530,7530,7530,0
20250217,182300,323081310,7530,7530,7530,7530,0
20250217,182200,323081310,7530,7530,7530,7530,0
20250217,182100,323081310,7530,7530,7530,7530,0
20250217,182000,323081310,7530,7530,7530,7530,0
20250217,181900,323081310,7530,7530,7530,7530,0
20250217,181800,323081310,7530,7530,7530,7530,0
20250217,181700,323081310,7530,7530,7530,7530,0
20250217,181600,323081310,7530,7530,7530,7530,0
20250217,181500,323081310,7530,7530,7530,7530,210
20250217,181400,323081310,7530,7530,7530,7530,0
20250217,181300,323081310,7530,7530,7530,7530,0
20250217,181200,323081310,7530,7530,7530,7530,0
20250217,181100,323081310,7530,7530,7530,7530,0
20250217,181000,323081310,7530,7530,7530,7530,0
20250217,180900,323081310,7530,7530,7530,7530,0
20250217,180800,323081310,7530,7530,7530,7530,0
20250217,180700,323081310,7530,7530,7530,7530,0
20250217,180600,323081310,7530,7530,7530,7530,0
20250217,180500,323081310,7530,7530,7530,7530,0
20250217,180400,323081310,7530,7530,7530,7530,0
20250217,180300,323081310,7530,7530,7530,7530,0
20250217,180200,323081310,7530,7530,7530,7530,0
20250217,180100,323081310,7530,7530,7530,7530,0
20250217,180000,323081310,7530,7530,7530,7530,0
20250217,175900,323081310,7530,7530,7530,7530,0
20250217,175800,323081310,7530,7530,7530,7530,0
20250217,175700,323081310,7530,7530,7530,7530,0
20250217,175600,323081310,7530,7530,7530,7530,0
20250217,175500,323081310,7530,7530,7530,7530,0
20250217,175400,323081310,7530,7530,7530,7530,0
20250217,175300,323081310,7530,7530,7530,7530,0
20250217,175200,323081310,7530,7530,7530,7530,0
20250217,175100,323081310,7530,7530,7530,7530,0
20250217,175000,323081310,7530,7530,7530,7530,0
20250217,174900,323081310,7530,7530,7530,7530,0
20250217,174800,323081310,7530,7530,7530,7530,0
20250217,174700,323081310,7530,7530,7530,7530,0
20250217,174600,323081310,7530,7530,7530,7530,0
20250217,174500,323081310,7530,7530,7530,7530,210
20250217,174400,323081310,7530,7530,7530,7530,0
20250217,174300,323081310,7530,7530,7530,7530,0
20250217,174200,323081310,7530,7530,7530,7530,0
20250217,174100,323081310,7530,7530,7530,7530,0
20250217,174000,323081310,7530,7530,7530,7530,0
20250217,173900,323081310,7530,7530,7530,7530,0
20250217,173800,323081310,7530,7530,7530,7530,0
20250217,173700,323081310,7530,7530,7530,7530,0
20250217,173600,323081310,7530,7530,7530,7530,0
20250217,173500,323081310,7530,7530,7530,7530,0
20250217,173400,323081310,7530,7530,7530,7530,0
20250217,173300,323081310,7530,7530,7530,7530,0
20250217,173200,323081310,7530,7530,7530,7530,0
20250217,173100,323081310,7530,7530,7530,7530,0
20250217,173000,323081310,7530,7530,7530,7530,0
20250217,172900,323081310,7530,7530,7530,7530,0
20250217,172800,323081310,7530,7530,7530,7530,0
20250217,172700,323081310,7530,7530,7530,7530,0
20250217,172600,323081310,7530,7530,7530,7530,0
20250217,172500,323081310,7530,7530,7530,7530,0
20250217,172400,323081310,7530,7530,7530,7530,0
20250217,172300,323081310,7530,7530,7530,7530,0
20250217,172200,323081310,7530,7530,7530,7530,0
20250217,172100,323081310,7530,7530,7530,7530,0
20250217,172000,323081310,7530,7530,7530,7530,0
20250217,171900,323081310,7530,7530,7530,7530,0
20250217,171800,323081310,7530,7530,7530,7530,0
20250217,171700,323081310,7530,7530,7530,7530,0
20250217,171600,323081310,7530,7530,7530,7530,0
20250217,171500,323081310,7530,7530,7530,7530,210
20250217,171400,323081310,7530,7530,7530,7530,0
20250217,171300,323081310,7530,7530,7530,7530,0
20250217,171200,323081310,7530,7530,7530,7530,0
20250217,171100,323081310,7530,7530,7530,7530,0
20250217,171000,323081310,7530,7530,7530,7530,0
20250217,170900,323081310,7530,7530,7530,7530,0
20250217,170800,323081310,7530,7530,7530,7530,0
20250217,170700,323081310,7530,7530,7530,7530,0
20250217,170600,323081310,7530,7530,7530,7530,0
20250217,170500,323081310,7530,7530,7530,7530,0
20250217,170400,323081310,7530,7530,7530,7530,0
20250217,170300,323081310,7530,7530,7530,7530,0
20250217,170200,323081310,7530,7530,7530,7530,0
20250217,170100,323081310,7530,7530,7530,7530,0
20250217,170000,323081310,7530,7530,7530,7530,0
20250217,165900,323081310,7530,7530,7530,7530,0
20250217,165800,323081310,7530,7530,7530,7530,0
20250217,165700,323081310,7530,7530,7530,7530,0
20250217,165600,323081310,7530,7530,7530,7530,0
20250217,165500,323081310,7530,7530,7530,7530,0
20250217,165400,323081310,7530,7530,7530,7530,0
20250217,165300,323081310,7530,7530,7530,7530,0
20250217,165200,323081310,7530,7530,7530,7530,0
20250217,165100,323081310,7530,7530,7530,7530,0
20250217,165000,323081310,7530,7530,7530,7530,0
20250217,164900,323081310,7530,7530,7530,7530,0
20250217,164800,323081310,7530,7530,7530,7530,0
20250217,164700,323081310,7530,7530,7530,7530,0
20250217,164600,323081310,7530,7530,7530,7530,0
20250217,164500,323081310,7530,7530,7530,7530,210
20250217,164400,323081310,7530,7530,7530,7530,0
20250217,164300,323081310,7530,7530,7530,7530,0
20250217,164200,323081310,7530,7530,7530,7530,0
20250217,164100,323081310,7530,7530,7530,7530,0
20250217,164000,323081310,7530,7530,7530,7530,0
20250217,163900,323081310,7530,7530,7530,7530,0
20250217,163800,323081310,7530,7530,7530,7530,0
20250217,163700,323081310,7530,7530,7530,7530,0
20250217,163600,323081310,7530,7530,7530,7530,0
20250217,163500,323081310,7530,7530,7530,7530,0
20250217,163400,323081310,7530,7530,7530,7530,0
20250217,163300,323081310,7530,7530,7530,7530,0
20250217,163200,323081310,7530,7530,7530,7530,0
20250217,163100,323081310,7530,7530,7530,7530,0
20250217,163000,323081310,7530,7530,7530,7530,0
20250217,162900,323081310,7530,7530,7530,7530,0
20250217,162800,323081310,7530,7530,7530,7530,0
20250217,162700,323081310,7530,7530,7530,7530,0
20250217,162600,323081310,7530,7530,7530,7530,0
20250217,162500,323081310,7530,7530,7530,7530,0
20250217,162400,323081310,7530,7530,7530,7530,0
20250217,162300,323081310,7530,7530,7530,7530,0
20250217,162200,323081310,7530,7530,7530,7530,0
20250217,162100,323081310,7530,7530,7530,7530,0
20250217,162000,323081310,7530,7530,7530,7530,0
20250217,161900,323081310,7530,7530,7530,7530,0
20250217,161800,323081310,7530,7530,7530,7530,0
20250217,161700,323081310,7530,7530,7530,7530,0
20250217,161600,323081310,7530,7530,7530,7530,0
20250217,161500,323081310,7530,7530,7530,7530,210
20250217,161400,323081310,7530,7530,7530,7530,0
20250217,161300,323081310,7530,7530,7530,7530,0
20250217,161200,323081310,7530,7530,7530,7530,0
20250217,161100,323081310,7530,7530,7530,7530,0
20250217,161000,323081310,7530,7530,7530,7530,0
20250217,160900,323081310,7530,7530,7530,7530,0
20250217,160800,323081310,7530,7530,7530,7530,0
20250217,160700,323081310,7530,7530,7530,7530,0
20250217,160600,323081310,7530,7530,7530,7530,0
20250217,160500,323081310,7530,7530,7530,7530,0
20250217,160400,323081310,7530,7530,7530,7530,0
20250217,160300,323081310,7530,7530,7530,7530,0
20250217,160200,323081310,7530,7530,7530,7530,0
20250217,160100,323081310,7530,7530,7530,7530,0
20250217,160000,323081310,7530,7530,7530,7530,0
20250217,155900,323081310,7530,7530,7530,7530,0
20250217,155800,323081310,7530,7530,7530,7530,0
20250217,155700,323081310,7530,7530,7530,7530,0
20250217,155600,323081310,7530,7530,7530,7530,0
20250217,155500,323081310,7530,7530,7530,7530,0
20250217,155400,323081310,7530,7530,7530,7530,0
20250217,155300,323081310,7530,7530,7530,7530,0
20250217,155200,323081310,7530,7530,7530,7530,0
20250217,155100,323081310,7530,7530,7530,7530,0
20250217,155000,323081310,7530,7530,7530,7530,0
20250217,154900,323081310,7530,7530,7530,7530,0
20250217,154800,323081310,7530,7530,7530,7530,0
20250217,154700,323081310,7530,7530,7530,7530,0
20250217,154600,323081310,7530,7530,7530,7530,0
20250217,154500,323081310,7530,7530,7530,7530,210
20250217,154400,323081310,7530,7530,7530,7530,0
20250217,154300,323081310,7530,7530,7530,7530,0
20250217,154200,323081310,7530,7530,7530,7530,0
20250217,154100,323081310,7530,7530,7530,7530,0
20250217,154000,323081310,7530,7530,7530,7530,0
20250217,153900,323081310,7530,7530,7530,7530,0
20250217,153800,323081310,7530,7530,7530,7530,0
20250217,153700,323081310,7530,7530,7530,7530,0
20250217,153600,323081310,7530,7530,7530,7530,0
20250217,153500,323081310,7530,7530,7530,7530,0
20250217,153400,323081310,7530,7530,7530,7530,0
20250217,153300,323081310,7530,7530,7530,7530,0
20250217,153200,323081310,7530,7530,7530,7530,0
20250217,153100,323081310,7530,7530,7530,7530,0
20250217,153000,323081310,7530,7530,7530,7530,210
20250217,152900,321500010,7540,7540,7540,7540,0
20250217,152800,321500010,7540,7540,7540,7540,0
20250217,152700,321500010,7540,7540,7540,7540,0
20250217,152600,321500010,7540,7540,7540,7540,0
20250217,152500,321500010,7540,7540,7540,7540,0
20250217,152400,321500010,7540,7540,7540,7540,0
20250217,152300,321500010,7540,7540,7540,7540,0
20250217,152200,321500010,7540,7540,7540,7540,0
20250217,152100,321500010,7540,7540,7540,7540,0
20250217,152000,321500010,7540,7540,7540,7540,0
20250217,151900,321500010,7540,7540,7540,7540,0
20250217,151800,321500010,7540,7520,7540,7520,62
20250217,151700,321032640,7520,7520,7520,7520,4
20250217,151600,321002560,7520,7520,7540,7520,62
20250217,151500,320535240,7520,7540,7540,7520,135
20250217,151400,319518420,7530,7530,7530,7530,0
20250217,151300,319518420,7530,7530,7540,7530,61
20250217,151200,319058570,7530,7530,7530,7530,252
20250217,151100,317161010,7530,7530,7530,7530,5
20250217,151000,317123360,7520,7520,7520,7520,10
20250217,150900,317048160,7530,7530,7530,7530,1
20250217,150800,317040630,7540,7520,7540,7520,1218
20250217,150700,307869600,7530,7520,7530,7520,812
20250217,150600,301756360,7520,7520,7520,7520,0
20250217,150500,301756360,7520,7520,7520,7520,800
20250217,150400,295740360,7530,7520,7530,7520,210
20250217,150300,294161060,7500,7510,7510,7500,341
20250217,150200,291601120,7510,7510,7510,7510,779
20250217,150100,285750830,7480,7480,7480,7480,0
20250217,150000,285750830,7480,7480,7480,7480,0
20250217,145900,285750830,7480,7480,7480,7480,0
20250217,145800,285750830,7480,7480,7480,7480,10
20250217,145700,285676030,7510,7510,7510,7510,25
20250217,145600,285488280,7510,7510,7510,7510,0
20250217,145500,285488280,7510,7510,7510,7510,0
20250217,145400,285488280,7510,7510,7510,7510,0
20250217,145300,285488280,7510,7510,7510,7510,22
20250217,145200,285323060,7510,7510,7510,7510,0
20250217,145100,285323060,7510,7510,7510,7510,8
20250217,145000,285262980,7530,7530,7530,7530,0
20250217,144900,285262980,7530,7530,7530,7530,24
20250217,144800,285082260,7530,7530,7530,7530,2
20250217,144700,285067200,7510,7510,7510,7510,0
20250217,144600,285067200,7510,7470,7520,7470,116
20250217,144500,284199530,7520,7520,7520,7520,0
20250217,144400,284199530,7520,7520,7520,7520,0
20250217,144300,284199530,7520,7520,7520,7520,0
20250217,144200,284199530,7520,7520,7520,7520,0
20250217,144100,284199530,7520,7470,7520,7470,316
20250217,144000,281824410,7470,7490,7490,7470,2469
20250217,143900,263352180,7530,7530,7530,7530,2
20250217,143800,263337120,7510,7510,7510,7510,0
20250217,143700,263337120,7510,7510,7510,7510,0
20250217,143600,263337120,7510,7510,7510,7510,0
20250217,143500,263337120,7510,7510,7510,7510,364
20250217,143400,260603480,7520,7520,7520,7520,200
20250217,143300,259099480,7520,7520,7520,7520,35
20250217,143200,258836280,7530,7530,7530,7530,0
20250217,143100,258836280,7530,7530,7530,7530,1
20250217,143000,258828750,7520,7520,7520,7520,2
20250217,142900,258813710,7520,7520,7520,7520,0
20250217,142800,258813710,7520,7520,7520,7520,10
20250217,142700,258738510,7540,7540,7540,7540,0
20250217,142600,258738510,7540,7540,7540,7540,0
20250217,142500,258738510,7540,7540,7540,7540,0
20250217,142400,258738510,7540,7540,7540,7540,0
20250217,142300,258738510,7540,7540,7540,7540,0
20250217,142200,258738510,7540,7540,7540,7540,0
20250217,142100,258738510,7540,7540,7540,7540,0
20250217,142000,258738510,7540,7530,7540,7530,213
20250217,141900,257134590,7540,7540,7540,7540,0
20250217,141800,257134590,7540,7540,7540,7540,8
20250217,141700,257074270,7540,7510,7540,7510,3091
20250217,141600,233824880,7510,7510,7510,7510,0
20250217,141500,233824880,7510,7510,7510,7510,7
20250217,141400,233772310,7490,7490,7490,7490,106
20250217,141300,232978370,7490,7490,7490,7490,0
20250217,141200,232978370,7490,7510,7510,7490,438
20250217,141100,229689080,7500,7500,7500,7500,0
20250217,141000,229689080,7500,7500,7500,7500,43
20250217,140900,229366580,7470,7470,7470,7470,0
20250217,140800,229366580,7470,7470,7470,7470,0
20250217,140700,229366580,7470,7470,7470,7470,0
20250217,140600,229366580,7470,7470,7470,7470,70
20250217,140500,228843680,7470,7480,7480,7470,150
20250217,140400,227723160,7470,7470,7470,7470,0
20250217,140300,227723160,7470,7520,7520,7470,934
20250217,140200,220740710,7510,7510,7510,7510,320
20250217,140100,218337510,7520,7520,7520,7520,0
20250217,140000,218337510,7520,7520,7520,7520,0
20250217,135900,218337510,7520,7520,7520,7520,0
20250217,135800,218337510,7520,7520,7520,7520,1
20250217,135700,218329990,7480,7490,7490,7480,291
20250217,135600,216152730,7520,7520,7520,7520,0
20250217,135500,216152730,7520,7520,7520,7520,12
20250217,135400,216062490,7490,7520,7520,7490,115
20250217,135300,215198140,7520,7520,7520,7520,0
20250217,135200,215198140,7520,7520,7520,7520,0
20250217,135100,215198140,7520,7520,7520,7520,0
20250217,135000,215198140,7520,7520,7520,7520,5
20250217,134900,215160540,7520,7520,7520,7520,0
20250217,134800,215160540,7520,7520,7520,7520,0
20250217,134700,215160540,7520,7520,7520,7520,0
20250217,134600,215160540,7520,7520,7520,7520,0
20250217,134500,215160540,7520,7520,7520,7520,0
20250217,134400,215160540,7520,7520,7520,7520,0
20250217,134300,215160540,7520,7520,7520,7520,0
20250217,134200,215160540,7520,7520,7520,7520,0
20250217,134100,215160540,7520,7520,7520,7520,0
20250217,134000,215160540,7520,7520,7520,7520,0
20250217,133900,215160540,7520,7510,7520,7510,3
20250217,133800,215138000,7500,7500,7500,7500,0
20250217,133700,215138000,7500,7500,7500,7500,200
20250217,133600,213638000,7500,7500,7500,7500,62
20250217,133500,213173000,7500,7500,7500,7500,1
20250217,133400,213165500,7490,7490,7490,7490,0
20250217,133300,213165500,7490,7490,7490,7490,0
20250217,133200,213165500,7490,7490,7490,7490,13
20250217,133100,213068130,7490,7490,7490,7480,10
20250217,133000,212993280,7490,7490,7490,7490,182
20250217,132900,211630100,7500,7500,7500,7500,0
20250217,132800,211630100,7500,7500,7500,7500,101
20250217,132700,210872600,7520,7520,7520,7520,0
20250217,132600,210872600,7520,7520,7520,7520,0
20250217,132500,210872600,7520,7520,7520,7520,0
20250217,132400,210872600,7520,7520,7520,7520,0
20250217,132300,210872600,7520,7520,7520,7520,0
20250217,132200,210872600,7520,7500,7520,7500,1002
20250217,132100,203357560,7520,7520,7520,7520,4
20250217,132000,203327480,7520,7520,7520,7520,0
20250217,131900,203327480,7520,7520,7520,7520,3
20250217,131800,203304920,7490,7490,7490,7490,10
20250217,131700,203230020,7510,7510,7510,7510,0
20250217,131600,203230020,7510,7510,7510,7510,1
20250217,131500,203222510,7520,7520,7520,7520,10
20250217,131400,203147310,7520,7520,7520,7520,0
20250217,131300,203147310,7520,7520,7520,7520,0
20250217,131200,203147310,7520,7520,7520,7520,0
20250217,131100,203147310,7520,7520,7520,7520,10
20250217,131000,203072110,7510,7510,7510,7510,0
20250217,130900,203072110,7510,7510,7510,7510,0
20250217,130800,203072110,7510,7510,7510,7510,200
20250217,130700,201570110,7510,7510,7510,7510,0
20250217,130600,201570110,7510,7510,7510,7510,201
20250217,130500,200060600,7510,7510,7510,7510,0
20250217,130400,200060600,7510,7510,7510,7510,0
20250217,130300,200060600,7510,7510,7510,7510,84
20250217,130200,199429760,7500,7510,7510,7500,359
20250217,130100,196737010,7520,7520,7520,7520,0
20250217,130000,196737010,7520,7520,7520,7520,0
20250217,125900,196737010,7520,7520,7520,7520,0
20250217,125800,196737010,7520,7520,7520,7520,0
20250217,125700,196737010,7520,7520,7520,7520,0
20250217,125600,196737010,7520,7520,7520,7520,3
20250217,125500,196714450,7520,7520,7520,7520,0
20250217,125400,196714450,7520,7520,7520,7520,0
20250217,125300,196714450,7520,7520,7520,7520,0
20250217,125200,196714450,7520,7520,7520,7520,0
20250217,125100,196714450,7520,7520,7520,7520,0
20250217,125000,196714450,7520,7520,7520,7500,11
20250217,124900,196631750,7530,7530,7530,7530,0
20250217,124800,196631750,7530,7530,7530,7530,0
20250217,124700,196631750,7530,7530,7530,7530,3
20250217,124600,196609160,7500,7500,7500,7500,0
20250217,124500,196609160,7500,7500,7500,7500,61
20250217,124400,196151660,7530,7530,7530,7530,0
20250217,124300,196151660,7530,7530,7530,7530,0
20250217,124200,196151660,7530,7530,7530,7530,0
20250217,124100,196151660,7530,7530,7530,7530,5
20250217,124000,196114010,7530,7530,7530,7530,0
20250217,123900,196114010,7530,7520,7530,7520,17
20250217,123800,195986150,7520,7520,7520,7520,25
20250217,123700,195798150,7530,7530,7530,7530,0
20250217,123600,195798150,7530,7530,7530,7530,0
20250217,123500,195798150,7530,7530,7530,7530,0
20250217,123400,195798150,7530,7500,7530,7500,66
20250217,123300,195303060,7530,7530,7530,7530,0
20250217,123200,195303060,7530,7530,7530,7530,0
20250217,123100,195303060,7530,7530,7530,7530,0
20250217,123000,195303060,7530,7520,7530,7520,7
20250217,122900,195250360,7530,7530,7530,7530,0
20250217,122800,195250360,7530,7530,7530,7530,0
20250217,122700,195250360,7530,7500,7530,7500,752
20250217,122600,189609480,7520,7520,7520,7520,0
20250217,122500,189609480,7520,7520,7520,7520,19
20250217,122400,189466600,7500,7510,7510,7500,102
20250217,122300,188700600,7500,7500,7500,7500,0
20250217,122200,188700600,7500,7500,7500,7500,0
20250217,122100,188700600,7500,7500,7510,7500,22
20250217,122000,188535440,7500,7500,7500,7500,6
20250217,121900,188490440,7500,7510,7510,7500,7
20250217,121800,188437890,7500,7510,7510,7500,252
20250217,121700,186545390,7500,7520,7520,7500,12
20250217,121600,186455190,7520,7490,7520,7490,1309
20250217,121500,176615940,7490,7490,7490,7490,303
20250217,121400,174346470,7490,7490,7490,7490,0
20250217,121300,174346470,7490,7490,7490,7490,0
20250217,121200,174346470,7490,7490,7490,7490,1
20250217,121100,174338980,7500,7500,7500,7500,45
20250217,121000,174001480,7490,7490,7490,7490,0
20250217,120900,174001480,7490,7490,7490,7490,2
20250217,120800,173986500,7490,7490,7490,7490,0
20250217,120700,173986500,7490,7490,7490,7490,65
20250217,120600,173499650,7510,7510,7510,7510,0
20250217,120500,173499650,7510,7510,7510,7510,220
20250217,120400,171847450,7490,7490,7490,7490,0
20250217,120300,171847450,7490,7490,7490,7490,0
20250217,120200,171847450,7490,7490,7490,7490,7
20250217,120100,171795020,7500,7500,7500,7500,0
20250217,120000,171795020,7500,7500,7500,7500,32
20250217,115900,171555020,7500,7500,7500,7500,50
20250217,115800,171180020,7510,7510,7510,7510,0
20250217,115700,171180020,7510,7510,7510,7510,0
20250217,115600,171180020,7510,7510,7510,7510,1
20250217,115500,171172510,7510,7500,7510,7500,292
20250217,115400,168979940,7490,7490,7490,7490,0
20250217,115300,168979940,7490,7500,7500,7490,229
20250217,115200,167264690,7510,7510,7510,7510,2
20250217,115100,167249670,7500,7500,7500,7500,0
20250217,115000,167249670,7500,7500,7500,7500,6
20250217,114900,167204670,7500,7500,7500,7500,1
20250217,114800,167197170,7490,7490,7490,7490,0
20250217,114700,167197170,7490,7490,7490,7490,0
20250217,114600,167197170,7490,7490,7490,7490,0
20250217,114500,167197170,7490,7490,7490,7490,0
20250217,114400,167197170,7490,7490,7490,7490,5
20250217,114300,167159720,7500,7500,7500,7500,8
20250217,114200,167099720,7490,7490,7490,7490,1
20250217,114100,167092230,7490,7520,7520,7490,36
20250217,114000,166822020,7510,7510,7510,7510,0
20250217,113900,166822020,7510,7510,7510,7510,249
20250217,113800,164952030,7500,7490,7500,7490,182
20250217,113700,163587620,7500,7490,7500,7490,44
20250217,113600,163257790,7490,7500,7500,7490,271
20250217,113500,161225320,7490,7490,7490,7490,0
20250217,113400,161225320,7490,7490,7490,7490,15
20250217,113300,161112970,7500,7500,7500,7500,40
20250217,113200,160812970,7490,7490,7490,7490,500
20250217,113100,157067970,7490,7480,7490,7460,209
20250217,113000,155503010,7480,7470,7480,7470,10
20250217,112900,155428240,7480,7480,7480,7480,0
20250217,112800,155428240,7480,7480,7480,7480,198
20250217,112700,153947200,7490,7490,7490,7490,0
20250217,112600,153947200,7490,7490,7490,7490,0
20250217,112500,153947200,7490,7490,7490,7490,0
20250217,112400,153947200,7490,7490,7490,7490,49
20250217,112300,153580190,7500,7500,7500,7500,0
20250217,112200,153580190,7500,7500,7500,7500,0
20250217,112100,153580190,7500,7500,7500,7500,7
20250217,112000,153527690,7500,7500,7500,7500,8
20250217,111900,153467690,7480,7480,7480,7480,10
20250217,111800,153392890,7480,7480,7480,7480,2
20250217,111700,153377930,7480,7470,7480,7470,10
20250217,111600,153303160,7470,7470,7470,7470,209
20250217,111500,151741930,7470,7510,7510,7470,281
20250217,111400,149631780,7470,7510,7510,7470,3
20250217,111300,149609330,7470,7500,7510,7470,631
20250217,111200,144876620,7490,7490,7490,7490,0
20250217,111100,144876620,7490,7490,7490,7490,0
20250217,111000,144876620,7490,7480,7490,7480,822
20250217,110900,138720090,7470,7470,7470,7470,0
20250217,110800,138720090,7470,7470,7470,7470,0
20250217,110700,138720090,7470,7470,7470,7470,0
20250217,110600,138720090,7470,7490,7490,7470,121
20250217,110500,137815060,7490,7490,7490,7490,1
20250217,110400,137807570,7490,7480,7490,7480,330
20250217,110300,135336870,7480,7480,7480,7480,13
20250217,110200,135239630,7480,7490,7490,7480,613
20250217,110100,130650390,7490,7470,7490,7450,611
20250217,110000,126086140,7500,7500,7500,7500,1
20250217,105900,126078640,7500,7490,7500,7490,55
20250217,105800,125666170,7490,7490,7490,7490,304
20250217,105700,123389210,7490,7490,7490,7490,1
20250217,105600,123381720,7490,7490,7490,7490,0
20250217,105500,123381720,7490,7490,7490,7490,0
20250217,105400,123381720,7490,7490,7490,7490,0
20250217,105300,123381720,7490,7490,7490,7490,0
20250217,105200,123381720,7490,7490,7500,7490,335
20250217,105100,120872520,7490,7470,7490,7470,258
20250217,105000,118943260,7500,7470,7500,7470,146
20250217,104900,117852610,7500,7500,7500,7500,0
20250217,104800,117852610,7500,7500,7500,7500,0
20250217,104700,117852610,7500,7500,7500,7500,125
20250217,104600,116915110,7490,7490,7490,7490,152
20250217,104500,115776630,7470,7470,7470,7470,0
20250217,104400,115776630,7470,7470,7470,7470,200
20250217,104300,114282630,7490,7470,7490,7470,302
20250217,104200,112026650,7490,7470,7490,7470,352
20250217,104100,109397170,7490,7480,7490,7480,36
20250217,104000,109127860,7480,7480,7480,7480,0
20250217,103900,109127860,7480,7480,7480,7480,150
20250217,103800,108005860,7480,7480,7480,7480,55
20250217,103700,107594460,7500,7500,7500,7500,2
20250217,103600,107579460,7500,7490,7500,7490,7
20250217,103500,107526990,7490,7490,7490,7490,0
20250217,103400,107526990,7490,7490,7490,7490,10
20250217,103300,107452090,7500,7500,7500,7500,0
20250217,103200,107452090,7500,7490,7500,7480,368
20250217,103100,104698320,7500,7500,7500,7500,1
20250217,103000,104690820,7510,7510,7510,7510,6
20250217,102900,104645760,7510,7510,7510,7510,15
20250217,102800,104533110,7510,7500,7510,7490,1322
20250217,102700,94619610,7500,7500,7500,7500,0
20250217,102600,94619610,7500,7490,7500,7490,77
20250217,102500,94042770,7490,7490,7490,7490,6
20250217,102400,93997830,7500,7500,7500,7500,8
20250217,102300,93937830,7500,7470,7500,7470,1164
20250217,102200,85237830,7470,7470,7470,7470,1000
20250217,102100,77767830,7500,7500,7500,7500,0
20250217,102000,77767830,7500,7500,7500,7500,10
20250217,101900,77692830,7490,7490,7490,7490,52
20250217,101800,77303350,7500,7500,7500,7500,1
20250217,101700,77295850,7490,7490,7490,7490,80
20250217,101600,76696650,7500,7500,7500,7500,1
20250217,101500,76689150,7500,7500,7500,7500,15
20250217,101400,76576650,7500,7480,7500,7480,1569
20250217,101300,64839020,7470,7470,7480,7470,376
20250217,101200,62030210,7470,7470,7470,7470,65
20250217,101100,61544660,7470,7470,7470,7470,0
20250217,101000,61544660,7470,7470,7470,7470,1
20250217,100900,61537190,7470,7470,7470,7470,0
20250217,100800,61537190,7470,7470,7470,7470,130
20250217,100700,60566090,7460,7460,7460,7460,462
20250217,100600,57119570,7450,7450,7450,7450,26
20250217,100500,56925870,7480,7480,7480,7480,41
20250217,100400,56619190,7480,7480,7480,7480,0
20250217,100300,56619190,7480,7480,7480,7480,0
20250217,100200,56619190,7480,7470,7480,7470,348
20250217,100100,54019520,7460,7460,7460,7460,3
20250217,100000,53997140,7480,7480,7480,7480,0
20250217,095900,53997140,7480,7480,7480,7480,0
20250217,095800,53997140,7480,7450,7480,7450,152
20250217,095700,52864680,7480,7480,7480,7480,0
20250217,095600,52864680,7480,7480,7480,7480,20
20250217,095500,52715080,7480,7480,7480,7480,100
20250217,095400,51967080,7480,7470,7480,7470,15
20250217,095300,51855000,7470,7470,7470,7470,300
20250217,095200,49614000,7470,7440,7470,7440,8
20250217,095100,49554410,7440,7440,7440,7440,75
20250217,095000,48996410,7470,7470,7470,7470,1
20250217,094900,48988940,7450,7440,7450,7440,36
20250217,094800,48720920,7430,7470,7470,7430,49
20250217,094700,48356170,7430,7460,7470,7430,413
20250217,094600,45275630,7420,7420,7420,7420,9
20250217,094500,45208850,7420,7430,7450,7410,1119
20250217,094400,36879770,7430,7430,7430,7430,0
20250217,094300,36879770,7430,7430,7430,7430,0
20250217,094200,36879770,7430,7430,7430,7430,0
20250217,094100,36879770,7430,7430,7430,7430,101
20250217,094000,36129340,7400,7400,7400,7400,2
20250217,093900,36114540,7430,7430,7430,7430,0
20250217,093800,36114540,7430,7430,7430,7430,450
20250217,093700,32771040,7430,7430,7430,7430,0
20250217,093600,32771040,7430,7430,7430,7430,0
20250217,093500,32771040,7430,7430,7430,7430,0
20250217,093400,32771040,7430,7430,7430,7430,0
20250217,093300,32771040,7430,7430,7430,7430,0
20250217,093200,32771040,7430,7410,7430,7400,161
20250217,093100,31578990,7410,7410,7410,7410,20
20250217,093000,31430790,7410,7410,7410,7410,0
20250217,092900,31430790,7410,7410,7410,7410,138
20250217,092800,30408210,7410,7410,7410,7410,0
20250217,092700,30408210,7410,7410,7410,7410,0
20250217,092600,30408210,7410,7410,7410,7410,5
20250217,092500,30371160,7370,7410,7410,7370,609
20250217,092400,25870200,7450,7450,7450,7450,0
20250217,092300,25870200,7450,7450,7450,7450,0
20250217,092200,25870200,7450,7430,7450,7430,447
20250217,092100,22548510,7420,7420,7420,7420,0
20250217,092000,22548510,7420,7420,7420,7420,210
20250217,091900,20990310,7420,7420,7420,7420,1
20250217,091800,20982890,7380,7400,7400,7380,125
20250217,091700,20058990,7410,7410,7410,7410,250
20250217,091600,18206490,7410,7410,7410,7410,0
20250217,091500,18206490,7410,7410,7410,7410,0
20250217,091400,18206490,7410,7410,7410,7410,0
20250217,091300,18206490,7410,7410,7410,7410,0
20250217,091200,18206490,7410,7420,7420,7410,50
20250217,091100,17835690,7430,7400,7430,7400,210
20250217,091000,16278410,7370,7370,7370,7370,0
20250217,090900,16278410,7370,7370,7370,7370,70
20250217,090800,15762510,7370,7370,7370,7370,0
20250217,090700,15762510,7370,7370,7370,7370,52
20250217,090600,15379270,7370,7370,7370,7370,30
20250217,090500,15158170,7380,7380,7380,7380,100
20250217,090400,14420170,7380,7430,7430,7370,213
20250217,090300,12844900,7420,7420,7420,7420,8
20250217,090200,12785540,7340,7370,7370,7340,1217
20250217,090100,3850510,7370,7370,7370,7370,183
20250217,090000,2501800,7370,7380,7380,7370,339