KissMeData/114810/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,201800,3555083440,7860,7860,7860,7860,2965
20250217,201700,3555083440,7860,7860,7860,7860,0
20250217,201600,3555083440,7860,7860,7860,7860,0
20250217,201500,3555083440,7860,7860,7860,7860,0
20250217,201400,3555083440,7860,7860,7860,7860,0
20250217,201300,3555083440,7860,7860,7860,7860,0
20250217,201200,3555083440,7860,7860,7860,7860,0
20250217,201100,3555083440,7860,7860,7860,7860,0
20250217,201000,3555083440,7860,7860,7860,7860,0
20250217,200900,3555083440,7860,7860,7860,7860,0
20250217,200800,3555083440,7860,7860,7860,7860,0
20250217,200700,3555083440,7860,7860,7860,7860,0
20250217,200600,3555083440,7860,7860,7860,7860,0
20250217,200500,3555083440,7860,7860,7860,7860,0
20250217,200400,3555083440,7860,7860,7860,7860,0
20250217,200300,3555083440,7860,7860,7860,7860,0
20250217,200200,3555083440,7860,7860,7860,7860,0
20250217,200100,3555083440,7860,7860,7860,7860,0
20250217,200000,3555083440,7860,7860,7860,7860,0
20250217,195900,3555083440,7860,7860,7860,7860,0
20250217,195800,3555083440,7860,7860,7860,7860,0
20250217,195700,3555083440,7860,7860,7860,7860,0
20250217,195600,3555083440,7860,7860,7860,7860,0
20250217,195500,3555083440,7860,7860,7860,7860,0
20250217,195400,3555083440,7860,7860,7860,7860,0
20250217,195300,3555083440,7860,7860,7860,7860,0
20250217,195200,3555083440,7860,7860,7860,7860,0
20250217,195100,3555083440,7860,7860,7860,7860,0
20250217,195000,3555083440,7860,7860,7860,7860,0
20250217,194900,3555083440,7860,7860,7860,7860,0
20250217,194800,3555083440,7860,7860,7860,7860,2965
20250217,194700,3555083440,7860,7860,7860,7860,0
20250217,194600,3555083440,7860,7860,7860,7860,0
20250217,194500,3555083440,7860,7860,7860,7860,0
20250217,194400,3555083440,7860,7860,7860,7860,0
20250217,194300,3555083440,7860,7860,7860,7860,0
20250217,194200,3555083440,7860,7860,7860,7860,0
20250217,194100,3555083440,7860,7860,7860,7860,0
20250217,194000,3555083440,7860,7860,7860,7860,0
20250217,193900,3555083440,7860,7860,7860,7860,0
20250217,193800,3555083440,7860,7860,7860,7860,0
20250217,193700,3555083440,7860,7860,7860,7860,0
20250217,193600,3555083440,7860,7860,7860,7860,0
20250217,193500,3555083440,7860,7860,7860,7860,0
20250217,193400,3555083440,7860,7860,7860,7860,0
20250217,193300,3555083440,7860,7860,7860,7860,0
20250217,193200,3555083440,7860,7860,7860,7860,0
20250217,193100,3555083440,7860,7860,7860,7860,0
20250217,193000,3555083440,7860,7860,7860,7860,0
20250217,192900,3555083440,7860,7860,7860,7860,0
20250217,192800,3555083440,7860,7860,7860,7860,0
20250217,192700,3555083440,7860,7860,7860,7860,0
20250217,192600,3555083440,7860,7860,7860,7860,0
20250217,192500,3555083440,7860,7860,7860,7860,0
20250217,192400,3555083440,7860,7860,7860,7860,0
20250217,192300,3555083440,7860,7860,7860,7860,0
20250217,192200,3555083440,7860,7860,7860,7860,0
20250217,192100,3555083440,7860,7860,7860,7860,0
20250217,192000,3555083440,7860,7860,7860,7860,0
20250217,191900,3555083440,7860,7860,7860,7860,0
20250217,191800,3555083440,7860,7860,7860,7860,2965
20250217,191700,3555083440,7860,7860,7860,7860,0
20250217,191600,3555083440,7860,7860,7860,7860,0
20250217,191500,3555083440,7860,7860,7860,7860,0
20250217,191400,3555083440,7860,7860,7860,7860,0
20250217,191300,3555083440,7860,7860,7860,7860,0
20250217,191200,3555083440,7860,7860,7860,7860,0
20250217,191100,3555083440,7860,7860,7860,7860,0
20250217,191000,3555083440,7860,7860,7860,7860,0
20250217,190900,3555083440,7860,7860,7860,7860,0
20250217,190800,3555083440,7860,7860,7860,7860,0
20250217,190700,3555083440,7860,7860,7860,7860,0
20250217,190600,3555083440,7860,7860,7860,7860,0
20250217,190500,3555083440,7860,7860,7860,7860,0
20250217,190400,3555083440,7860,7860,7860,7860,0
20250217,190300,3555083440,7860,7860,7860,7860,0
20250217,190200,3555083440,7860,7860,7860,7860,0
20250217,190100,3555083440,7860,7860,7860,7860,0
20250217,190000,3555083440,7860,7860,7860,7860,0
20250217,185900,3555083440,7860,7860,7860,7860,0
20250217,185800,3555083440,7860,7860,7860,7860,0
20250217,185700,3555083440,7860,7860,7860,7860,0
20250217,185600,3555083440,7860,7860,7860,7860,0
20250217,185500,3555083440,7860,7860,7860,7860,0
20250217,185400,3555083440,7860,7860,7860,7860,0
20250217,185300,3555083440,7860,7860,7860,7860,0
20250217,185200,3555083440,7860,7860,7860,7860,0
20250217,185100,3555083440,7860,7860,7860,7860,0
20250217,185000,3555083440,7860,7860,7860,7860,0
20250217,184900,3555083440,7860,7860,7860,7860,0
20250217,184800,3555083440,7860,7860,7860,7860,2965
20250217,184700,3555083440,7860,7860,7860,7860,0
20250217,184600,3555083440,7860,7860,7860,7860,0
20250217,184500,3555083440,7860,7860,7860,7860,0
20250217,184400,3555083440,7860,7860,7860,7860,0
20250217,184300,3555083440,7860,7860,7860,7860,0
20250217,184200,3555083440,7860,7860,7860,7860,0
20250217,184100,3555083440,7860,7860,7860,7860,0
20250217,184000,3555083440,7860,7860,7860,7860,0
20250217,183900,3555083440,7860,7860,7860,7860,0
20250217,183800,3555083440,7860,7860,7860,7860,0
20250217,183700,3555083440,7860,7860,7860,7860,0
20250217,183600,3555083440,7860,7860,7860,7860,0
20250217,183500,3555083440,7860,7860,7860,7860,0
20250217,183400,3555083440,7860,7860,7860,7860,0
20250217,183300,3555083440,7860,7860,7860,7860,0
20250217,183200,3555083440,7860,7860,7860,7860,0
20250217,183100,3555083440,7860,7860,7860,7860,0
20250217,183000,3555083440,7860,7860,7860,7860,0
20250217,182900,3555083440,7860,7860,7860,7860,0
20250217,182800,3555083440,7860,7860,7860,7860,0
20250217,182700,3555083440,7860,7860,7860,7860,0
20250217,182600,3555083440,7860,7860,7860,7860,0
20250217,182500,3555083440,7860,7860,7860,7860,0
20250217,182400,3555083440,7860,7860,7860,7860,0
20250217,182300,3555083440,7860,7860,7860,7860,0
20250217,182200,3555083440,7860,7860,7860,7860,0
20250217,182100,3555083440,7860,7860,7860,7860,0
20250217,182000,3555083440,7860,7860,7860,7860,0
20250217,181900,3555083440,7860,7860,7860,7860,0
20250217,181800,3555083440,7860,7860,7860,7860,2965
20250217,181700,3555083440,7860,7860,7860,7860,0
20250217,181600,3555083440,7860,7860,7860,7860,0
20250217,181500,3555083440,7860,7860,7860,7860,0
20250217,181400,3555083440,7860,7860,7860,7860,0
20250217,181300,3555083440,7860,7860,7860,7860,0
20250217,181200,3555083440,7860,7860,7860,7860,0
20250217,181100,3555083440,7860,7860,7860,7860,0
20250217,181000,3555083440,7860,7860,7860,7860,0
20250217,180900,3555083440,7860,7860,7860,7860,0
20250217,180800,3555083440,7860,7860,7860,7860,0
20250217,180700,3555083440,7860,7860,7860,7860,0
20250217,180600,3555083440,7860,7860,7860,7860,0
20250217,180500,3555083440,7860,7860,7860,7860,0
20250217,180400,3555083440,7860,7860,7860,7860,0
20250217,180300,3555083440,7860,7860,7860,7860,0
20250217,180200,3555083440,7860,7860,7860,7860,0
20250217,180100,3555083440,7860,7860,7860,7860,0
20250217,180000,3555083440,7860,7860,7860,7860,0
20250217,175900,3555083440,7860,7860,7860,7860,0
20250217,175800,3555083440,7860,7860,7860,7860,0
20250217,175700,3555083440,7860,7860,7860,7860,0
20250217,175600,3555083440,7860,7860,7860,7860,0
20250217,175500,3555083440,7860,7860,7860,7860,0
20250217,175400,3555083440,7860,7860,7860,7860,0
20250217,175300,3555083440,7860,7860,7860,7860,0
20250217,175200,3555083440,7860,7860,7860,7860,0
20250217,175100,3555083440,7860,7860,7860,7860,0
20250217,175000,3555083440,7860,7860,7860,7860,0
20250217,174900,3555083440,7860,7860,7860,7860,0
20250217,174800,3555083440,7860,7860,7860,7860,2965
20250217,174700,3555083440,7860,7860,7860,7860,0
20250217,174600,3555083440,7860,7860,7860,7860,0
20250217,174500,3555083440,7860,7860,7860,7860,0
20250217,174400,3555083440,7860,7860,7860,7860,0
20250217,174300,3555083440,7860,7860,7860,7860,0
20250217,174200,3555083440,7860,7860,7860,7860,0
20250217,174100,3555083440,7860,7860,7860,7860,0
20250217,174000,3555083440,7860,7860,7860,7860,0
20250217,173900,3555083440,7860,7860,7860,7860,0
20250217,173800,3555083440,7860,7860,7860,7860,0
20250217,173700,3555083440,7860,7860,7860,7860,0
20250217,173600,3555083440,7860,7860,7860,7860,0
20250217,173500,3555083440,7860,7860,7860,7860,0
20250217,173400,3555083440,7860,7860,7860,7860,0
20250217,173300,3555083440,7860,7860,7860,7860,0
20250217,173200,3555083440,7860,7860,7860,7860,0
20250217,173100,3555083440,7860,7860,7860,7860,0
20250217,173000,3555083440,7860,7860,7860,7860,0
20250217,172900,3555083440,7860,7860,7860,7860,0
20250217,172800,3555083440,7860,7860,7860,7860,0
20250217,172700,3555083440,7860,7860,7860,7860,0
20250217,172600,3555083440,7860,7860,7860,7860,0
20250217,172500,3555083440,7860,7860,7860,7860,0
20250217,172400,3555083440,7860,7860,7860,7860,0
20250217,172300,3555083440,7860,7860,7860,7860,0
20250217,172200,3555083440,7860,7860,7860,7860,0
20250217,172100,3555083440,7860,7860,7860,7860,0
20250217,172000,3555083440,7860,7860,7860,7860,0
20250217,171900,3555083440,7860,7860,7860,7860,0
20250217,171800,3555083440,7860,7860,7860,7860,2965
20250217,171700,3555083440,7860,7860,7860,7860,0
20250217,171600,3555083440,7860,7860,7860,7860,0
20250217,171500,3555083440,7860,7860,7860,7860,0
20250217,171400,3555083440,7860,7860,7860,7860,0
20250217,171300,3555083440,7860,7860,7860,7860,0
20250217,171200,3555083440,7860,7860,7860,7860,0
20250217,171100,3555083440,7860,7860,7860,7860,0
20250217,171000,3555083440,7860,7860,7860,7860,0
20250217,170900,3555083440,7860,7860,7860,7860,0
20250217,170800,3555083440,7860,7860,7860,7860,0
20250217,170700,3555083440,7860,7860,7860,7860,0
20250217,170600,3555083440,7860,7860,7860,7860,0
20250217,170500,3555083440,7860,7860,7860,7860,0
20250217,170400,3555083440,7860,7860,7860,7860,0
20250217,170300,3555083440,7860,7860,7860,7860,0
20250217,170200,3555083440,7860,7860,7860,7860,0
20250217,170100,3555083440,7860,7860,7860,7860,0
20250217,170000,3555083440,7860,7860,7860,7860,0
20250217,165900,3555083440,7860,7860,7860,7860,0
20250217,165800,3555083440,7860,7860,7860,7860,0
20250217,165700,3555083440,7860,7860,7860,7860,0
20250217,165600,3555083440,7860,7860,7860,7860,0
20250217,165500,3555083440,7860,7860,7860,7860,0
20250217,165400,3555083440,7860,7860,7860,7860,0
20250217,165300,3555083440,7860,7860,7860,7860,0
20250217,165200,3555083440,7860,7860,7860,7860,0
20250217,165100,3555083440,7860,7860,7860,7860,0
20250217,165000,3555083440,7860,7860,7860,7860,0
20250217,164900,3555083440,7860,7860,7860,7860,0
20250217,164800,3555083440,7860,7860,7860,7860,2965
20250217,164700,3555083440,7860,7860,7860,7860,0
20250217,164600,3555083440,7860,7860,7860,7860,0
20250217,164500,3555083440,7860,7860,7860,7860,0
20250217,164400,3555083440,7860,7860,7860,7860,0
20250217,164300,3555083440,7860,7860,7860,7860,0
20250217,164200,3555083440,7860,7860,7860,7860,0
20250217,164100,3555083440,7860,7860,7860,7860,0
20250217,164000,3555083440,7860,7860,7860,7860,0
20250217,163900,3555083440,7860,7860,7860,7860,0
20250217,163800,3555083440,7860,7860,7860,7860,0
20250217,163700,3555083440,7860,7860,7860,7860,0
20250217,163600,3555083440,7860,7860,7860,7860,0
20250217,163500,3555083440,7860,7860,7860,7860,0
20250217,163400,3555083440,7860,7860,7860,7860,0
20250217,163300,3555083440,7860,7860,7860,7860,0
20250217,163200,3555083440,7860,7860,7860,7860,0
20250217,163100,3555083440,7860,7860,7860,7860,0
20250217,163000,3555083440,7860,7860,7860,7860,0
20250217,162900,3555083440,7860,7860,7860,7860,0
20250217,162800,3555083440,7860,7860,7860,7860,0
20250217,162700,3555083440,7860,7860,7860,7860,0
20250217,162600,3555083440,7860,7860,7860,7860,0
20250217,162500,3555083440,7860,7860,7860,7860,0
20250217,162400,3555083440,7860,7860,7860,7860,0
20250217,162300,3555083440,7860,7860,7860,7860,0
20250217,162200,3555083440,7860,7860,7860,7860,0
20250217,162100,3555083440,7860,7860,7860,7860,0
20250217,162000,3555083440,7860,7860,7860,7860,0
20250217,161900,3555083440,7860,7860,7860,7860,0
20250217,161800,3555083440,7860,7860,7860,7860,2965
20250217,161700,3555083440,7860,7860,7860,7860,0
20250217,161600,3555083440,7860,7860,7860,7860,0
20250217,161500,3555083440,7860,7860,7860,7860,0
20250217,161400,3555083440,7860,7860,7860,7860,0
20250217,161300,3555083440,7860,7860,7860,7860,0
20250217,161200,3555083440,7860,7860,7860,7860,0
20250217,161100,3555083440,7860,7860,7860,7860,0
20250217,161000,3555083440,7860,7860,7860,7860,0
20250217,160900,3555083440,7860,7860,7860,7860,0
20250217,160800,3555083440,7860,7860,7860,7860,0
20250217,160700,3555083440,7860,7860,7860,7860,0
20250217,160600,3555083440,7860,7860,7860,7860,0
20250217,160500,3555083440,7860,7860,7860,7860,0
20250217,160400,3555083440,7860,7860,7860,7860,0
20250217,160300,3555083440,7860,7860,7860,7860,0
20250217,160200,3555083440,7860,7860,7860,7860,0
20250217,160100,3555083440,7860,7860,7860,7860,0
20250217,160000,3555083440,7860,7860,7860,7860,0
20250217,155900,3555083440,7860,7860,7860,7860,0
20250217,155800,3555083440,7860,7860,7860,7860,0
20250217,155700,3555083440,7860,7860,7860,7860,0
20250217,155600,3555083440,7860,7860,7860,7860,0
20250217,155500,3555083440,7860,7860,7860,7860,0
20250217,155400,3555083440,7860,7860,7860,7860,0
20250217,155300,3555083440,7860,7860,7860,7860,0
20250217,155200,3555083440,7860,7860,7860,7860,0
20250217,155100,3555083440,7860,7860,7860,7860,0
20250217,155000,3555083440,7860,7860,7860,7860,0
20250217,154900,3555083440,7860,7860,7860,7860,0
20250217,154800,3555083440,7860,7860,7860,7860,2965
20250217,154700,3555083440,7860,7860,7860,7860,0
20250217,154600,3555083440,7860,7860,7860,7860,0
20250217,154500,3555083440,7860,7860,7860,7860,0
20250217,154400,3555083440,7860,7860,7860,7860,0
20250217,154300,3555083440,7860,7860,7860,7860,0
20250217,154200,3555083440,7860,7860,7860,7860,0
20250217,154100,3555083440,7860,7860,7860,7860,0
20250217,154000,3555083440,7860,7860,7860,7860,0
20250217,153900,3555083440,7860,7860,7860,7860,0
20250217,153800,3555083440,7860,7860,7860,7860,0
20250217,153700,3555083440,7860,7860,7860,7860,0
20250217,153600,3555083440,7860,7860,7860,7860,0
20250217,153500,3555083440,7860,7860,7860,7860,0
20250217,153400,3555083440,7860,7860,7860,7860,0
20250217,153300,3555083440,7860,7860,7860,7860,0
20250217,153200,3555083440,7860,7860,7860,7860,0
20250217,153100,3555083440,7860,7860,7860,7860,0
20250217,153000,3555083440,7860,7860,7860,7860,2965
20250217,152900,3531778540,7840,7840,7840,7840,0
20250217,152800,3531778540,7840,7840,7840,7840,0
20250217,152700,3531778540,7840,7840,7840,7840,0
20250217,152600,3531778540,7840,7840,7840,7840,0
20250217,152500,3531778540,7840,7840,7840,7840,0
20250217,152400,3531778540,7840,7840,7840,7840,0
20250217,152300,3531778540,7840,7840,7840,7840,0
20250217,152200,3531778540,7840,7840,7840,7840,0
20250217,152100,3531778540,7840,7840,7840,7840,0
20250217,152000,3531778540,7840,7840,7840,7840,0
20250217,151900,3531778540,7840,7830,7840,7830,432
20250217,151800,3528392980,7830,7860,7860,7830,358
20250217,151700,3525585840,7860,7840,7860,7840,151
20250217,151600,3524401080,7830,7850,7850,7830,2270
20250217,151500,3506600140,7850,7860,7860,7850,366
20250217,151400,3503724900,7860,7850,7860,7850,254
20250217,151300,3501728790,7850,7850,7850,7850,156
20250217,151200,3500504190,7860,7850,7860,7850,225
20250217,151100,3498735720,7850,7860,7860,7850,247
20250217,151000,3496794630,7850,7840,7850,7840,343
20250217,150900,3494103610,7850,7860,7860,7840,1105
20250217,150800,3485423490,7860,7870,7870,7860,442
20250217,150700,3481946970,7860,7860,7860,7860,68
20250217,150600,3481412490,7860,7880,7880,7850,1765
20250217,150500,3467539790,7890,7890,7890,7880,777
20250217,150400,3461415510,7890,7890,7900,7880,618
20250217,150300,3456538720,7880,7880,7880,7880,329
20250217,150200,3453946200,7910,7880,7910,7880,591
20250217,150100,3449282700,7900,7880,7900,7880,292
20250217,150000,3446979160,7880,7920,7930,7880,613
20250217,145900,3442132600,7900,7910,7930,7890,1372
20250217,145800,3431267670,7910,7910,7910,7910,254
20250217,145700,3429258530,7910,7910,7910,7910,295
20250217,145600,3426925080,7910,7900,7910,7900,771
20250217,145500,3420832100,7900,7900,7900,7900,227
20250217,145400,3419038800,7900,7900,7900,7900,505
20250217,145300,3415049300,7880,7900,7900,7880,127
20250217,145200,3414046020,7870,7880,7880,7870,252
20250217,145100,3412061490,7900,7880,7900,7880,482
20250217,145000,3408257180,7870,7880,7900,7870,807
20250217,144900,3401894760,7870,7900,7900,7870,148
20250217,144800,3400726960,7900,7900,7900,7900,584
20250217,144700,3396113360,7900,7880,7900,7860,490
20250217,144600,3392252500,7880,7880,7880,7880,477
20250217,144500,3388493740,7880,7870,7880,7870,340
20250217,144400,3385815390,7870,7860,7870,7860,145
20250217,144300,3384675240,7860,7880,7880,7860,217
20250217,144200,3382965300,7880,7860,7880,7860,71
20250217,144100,3382407120,7860,7880,7880,7860,271
20250217,144000,3380272960,7880,7890,7890,7860,453
20250217,143900,3376701590,7860,7890,7890,7860,59
20250217,143800,3376236380,7880,7880,7890,7880,386
20250217,143700,3373193900,7890,7890,7900,7890,509
20250217,143600,3369177040,7890,7890,7890,7890,122
20250217,143500,3368214460,7860,7860,7860,7860,12
20250217,143400,3368120140,7860,7890,7900,7860,270
20250217,143300,3365989450,7860,7860,7880,7860,259
20250217,143200,3363950970,7870,7880,7880,7870,88
20250217,143100,3363257610,7880,7860,7880,7860,424
20250217,143000,3359922540,7860,7850,7860,7850,200
20250217,142900,3358352100,7850,7850,7860,7850,433
20250217,142800,3354951850,7850,7850,7850,7850,876
20250217,142700,3348075250,7850,7850,7860,7850,505
20250217,142600,3344110520,7860,7860,7870,7860,578
20250217,142500,3339566260,7870,7870,7870,7870,100
20250217,142400,3338779260,7880,7870,7880,7860,302
20250217,142300,3336402580,7880,7860,7880,7860,513
20250217,142200,3332364380,7860,7870,7870,7860,160
20250217,142100,3331106200,7870,7860,7870,7850,650
20250217,142000,3325999160,7850,7840,7850,7840,614
20250217,141900,3321181280,7850,7850,7860,7850,348
20250217,141800,3318449000,7860,7890,7890,7860,833
20250217,141700,3311893490,7880,7920,7920,7880,1570
20250217,141600,3299517770,7920,7900,7920,7890,312
20250217,141500,3297053980,7900,7900,7940,7890,3058
20250217,141400,3272852070,7890,7910,7910,7890,116
20250217,141300,3271934930,7910,7900,7910,7890,243
20250217,141200,3270015300,7900,7890,7900,7890,322
20250217,141100,3267474530,7880,7880,7890,7880,332
20250217,141000,3264858360,7880,7890,7890,7880,257
20250217,140900,3262833090,7890,7890,7900,7880,432
20250217,140800,3259422560,7890,7900,7900,7890,234
20250217,140700,3257575800,7890,7900,7900,7890,192
20250217,140600,3256060900,7910,7890,7920,7890,599
20250217,140500,3251325730,7900,7890,7910,7890,294
20250217,140400,3249003670,7890,7900,7910,7890,299
20250217,140300,3246642710,7910,7880,7910,7880,994
20250217,140200,3238794850,7870,7830,7880,7830,443
20250217,140100,3235317530,7820,7840,7840,7820,530
20250217,140000,3231165880,7840,7830,7840,7830,289
20250217,135900,3228901330,7840,7840,7840,7830,234
20250217,135800,3227067830,7830,7840,7840,7830,507
20250217,135700,3223094430,7840,7830,7840,7830,261
20250217,135600,3221049950,7840,7840,7840,7830,420
20250217,135500,3217758320,7840,7830,7840,7830,365
20250217,135400,3214898440,7830,7840,7840,7830,243
20250217,135300,3212994890,7840,7830,7840,7830,352
20250217,135200,3210237090,7840,7850,7850,7830,651
20250217,135100,3205132020,7870,7880,7880,7870,718
20250217,135000,3199478200,7880,7880,7880,7870,248
20250217,134900,3197525140,7880,7880,7880,7870,483
20250217,134800,3193720190,7880,7880,7890,7880,329
20250217,134700,3191126110,7880,7870,7890,7870,264
20250217,134600,3189045430,7860,7870,7870,7850,321
20250217,134500,3186522790,7870,7870,7880,7870,317
20250217,134400,3184026370,7870,7880,7880,7870,731
20250217,134300,3178269340,7870,7860,7870,7850,1304
20250217,134200,3168010030,7860,7870,7880,7860,386
20250217,134100,3164971970,7870,7880,7880,7870,413
20250217,134000,3161717940,7870,7870,7880,7870,358
20250217,133900,3158899370,7880,7880,7890,7870,759
20250217,133800,3152916770,7880,7870,7890,7870,581
20250217,133700,3148338340,7880,7870,7880,7870,309
20250217,133600,3145904600,7880,7880,7880,7870,290
20250217,133500,3143620490,7880,7860,7880,7860,208
20250217,133400,3141984760,7870,7850,7870,7850,388
20250217,133300,3138936160,7860,7870,7870,7860,81
20250217,133200,3138299490,7860,7850,7860,7840,825
20250217,133100,3131822830,7850,7840,7850,7840,478
20250217,133000,3128072330,7840,7830,7840,7820,370
20250217,132900,3125174050,7830,7830,7830,7830,128
20250217,132800,3124171810,7830,7840,7840,7830,195
20250217,132700,3122644150,7820,7830,7840,7820,395
20250217,132600,3119548840,7830,7830,7830,7830,97
20250217,132500,3118789330,7830,7860,7860,7810,569
20250217,132400,3114339370,7800,7830,7860,7800,3327
20250217,132300,3088330690,7860,7870,7880,7850,477
20250217,132200,3084582070,7880,7880,7880,7860,148
20250217,132100,3083417150,7880,7830,7880,7830,732
20250217,132000,3077671740,7840,7860,7870,7840,494
20250217,131900,3073795040,7860,7870,7870,7860,299
20250217,131800,3071443770,7860,7870,7870,7850,248
20250217,131700,3069495140,7850,7850,7880,7800,960
20250217,131600,3061958870,7860,7870,7880,7850,697
20250217,131500,3056475130,7870,7900,7910,7870,3763
20250217,131400,3026792720,7890,7880,7890,7880,333
20250217,131300,3024166810,7890,7870,7900,7860,1104
20250217,131200,3015469710,7880,7880,7890,7880,296
20250217,131100,3013136230,7890,7890,7890,7890,437
20250217,131000,3009688300,7890,7830,7910,7830,3925
20250217,130900,2978743890,7870,7830,7880,7830,2490
20250217,130800,2959177850,7840,7840,7860,7810,2657
20250217,130700,2938370310,7850,7800,7850,7790,2752
20250217,130600,2916890810,7790,7760,7800,7760,1444
20250217,130500,2905650660,7800,7780,7800,7760,2018
20250217,130400,2889984540,7810,7820,7820,7770,2792
20250217,130300,2868224610,7830,7850,7850,7830,598
20250217,130200,2863541410,7850,7870,7870,7850,1288
20250217,130100,2853418960,7870,7880,7880,7860,1482
20250217,130000,2841757360,7880,7900,7900,7870,472
20250217,125900,2838035300,7880,7850,7880,7850,2479
20250217,125800,2818521220,7840,7830,7850,7830,493
20250217,125700,2814657920,7830,7830,7840,7820,1047
20250217,125600,2806454120,7830,7810,7830,7810,751
20250217,125500,2800576260,7830,7840,7850,7830,903
20250217,125400,2793501180,7850,7860,7870,7830,363
20250217,125300,2790649810,7860,7860,7870,7860,840
20250217,125200,2784045360,7860,7860,7880,7860,335
20250217,125100,2781411660,7860,7860,7860,7840,774
20250217,125000,2775334880,7860,7830,7860,7830,202
20250217,124900,2773747250,7860,7800,7860,7780,12260
20250217,124800,2678349890,7800,7850,7850,7780,15871
20250217,124700,2554459860,7850,7910,7910,7830,22650
20250217,124600,2376605410,7930,7920,7930,7890,1294
20250217,124500,2366380010,7930,7890,7930,7890,447
20250217,124400,2362842960,7890,7890,7910,7870,1168
20250217,124300,2353634860,7900,7910,7920,7890,426
20250217,124200,2350267120,7900,7920,7940,7900,906
20250217,124100,2343095650,7960,7890,7960,7890,3230
20250217,124000,2317530240,7900,7920,7920,7890,1018
20250217,123900,2309486240,7890,7940,7940,7880,12979
20250217,123800,2206679880,7950,7990,7990,7950,1493
20250217,123700,2194778780,7990,7990,8000,7990,201
20250217,123600,2193172210,8000,8000,8000,7990,4571
20250217,123500,2156647160,8000,7990,8000,7990,425
20250217,123400,2153248340,7990,8000,8000,7990,441
20250217,123300,2149721800,8000,7990,8000,7990,305
20250217,123200,2147282480,8000,7990,8000,7990,4168
20250217,123100,2113976750,7990,7990,8000,7990,1850
20250217,123000,2099193370,8000,7980,8000,7980,326
20250217,122900,2096588160,7980,7980,7990,7950,967
20250217,122800,2088877600,7980,7990,7990,7970,551
20250217,122700,2084480620,7990,7990,8000,7990,314
20250217,122600,2081970550,7990,7990,8000,7980,4881
20250217,122500,2042951800,7990,7980,7990,7980,185
20250217,122400,2041474220,7980,7980,7990,7980,390
20250217,122300,2038361130,7980,7980,7980,7980,625
20250217,122200,2033373630,7980,7980,7980,7960,276
20250217,122100,2031172870,7970,7960,7980,7950,735
20250217,122000,2025319290,7950,7940,7950,7900,354
20250217,121900,2022514330,7940,7950,7950,7900,1650
20250217,121800,2009424220,7960,7970,7980,7960,531
20250217,121700,2005194750,7980,7970,7990,7960,279
20250217,121600,2002968420,7970,7970,7970,7970,289
20250217,121500,2000665090,7970,7970,7980,7960,406
20250217,121400,1997430820,7990,7990,7990,7970,792
20250217,121300,1991115070,7990,7980,8000,7980,1536
20250217,121200,1978846770,7990,7980,7990,7980,669
20250217,121100,1973502070,7990,7990,7990,7980,306
20250217,121000,1971058200,7980,7980,7980,7970,358
20250217,120900,1968202260,7950,7980,7990,7950,1143
20250217,120800,1959088530,7960,7970,8000,7950,18262
20250217,120700,1813107770,7970,7980,8000,7970,6134
20250217,120600,1764058660,7970,7990,8000,7970,7544
20250217,120500,1703723730,7990,7980,8000,7970,4886
20250217,120400,1664678030,7970,7940,7980,7940,1078
20250217,120300,1656106460,7930,7920,7930,7890,1549
20250217,120200,1643862110,7920,7890,7920,7890,678
20250217,120100,1638500770,7920,7950,7950,7880,1330
20250217,120000,1627959100,7960,7950,7990,7930,7636
20250217,115900,1567079510,7940,7940,7940,7890,7515
20250217,115800,1507449910,7940,7920,7940,7910,16248
20250217,115700,1378570760,7920,7880,7920,7880,7540
20250217,115600,1318949160,7880,7800,7910,7800,21643
20250217,115500,1148482650,7800,7760,7800,7760,1027
20250217,115400,1140491350,7740,7740,7740,7740,90
20250217,115300,1139794750,7740,7740,7740,7740,10
20250217,115200,1139717350,7730,7730,7730,7730,140
20250217,115100,1138635150,7730,7730,7740,7730,27
20250217,115000,1138426390,7730,7740,7760,7730,30
20250217,114900,1138194330,7730,7740,7740,7730,51
20250217,114800,1137800020,7740,7740,7740,7740,12
20250217,114700,1137707140,7740,7740,7740,7740,99
20250217,114600,1136940880,7740,7760,7760,7740,44
20250217,114500,1136600280,7750,7760,7760,7750,3287
20250217,114400,1111122570,7760,7760,7760,7760,362
20250217,114300,1108313450,7770,7770,7770,7770,0
20250217,114200,1108313450,7770,7790,7790,7770,212
20250217,114100,1106664580,7790,7790,7790,7790,0
20250217,114000,1106664580,7790,7790,7790,7790,154
20250217,113900,1105464920,7800,7800,7800,7800,396
20250217,113800,1102376120,7830,7830,7830,7830,25
20250217,113700,1102180370,7810,7820,7820,7810,1613
20250217,113600,1089568070,7820,7830,7830,7820,92
20250217,113500,1088848610,7830,7820,7830,7820,147
20250217,113400,1087697900,7820,7830,7830,7820,322
20250217,113300,1085179660,7820,7820,7820,7820,333
20250217,113200,1082575600,7820,7820,7820,7820,13
20250217,113100,1082473940,7830,7820,7830,7820,1101
20250217,113000,1073863120,7830,7830,7830,7830,154
20250217,112900,1072657300,7840,7840,7840,7840,1
20250217,112800,1072649460,7830,7820,7830,7820,772
20250217,112700,1066610100,7790,7800,7800,7790,206
20250217,112600,1065004340,7800,7810,7810,7800,866
20250217,112500,1058249400,7810,7810,7810,7810,123
20250217,112400,1057288770,7810,7820,7820,7810,110
20250217,112300,1056429610,7810,7810,7810,7810,0
20250217,112200,1056429610,7810,7810,7810,7800,311
20250217,112100,1054002200,7800,7800,7800,7800,90
20250217,112000,1053300200,7810,7800,7810,7800,20
20250217,111900,1053144190,7800,7820,7830,7790,2082
20250217,111800,1036875360,7830,7830,7830,7830,120
20250217,111700,1035935760,7830,7820,7830,7810,105
20250217,111600,1035115470,7810,7820,7820,7810,223
20250217,111500,1033373830,7820,7830,7870,7810,5540
20250217,111400,990099660,7870,7870,7890,7830,6701
20250217,111300,937540010,7830,7820,7860,7820,6593
20250217,111200,885870380,7820,7820,7820,7800,2164
20250217,111100,868966600,7820,7790,7820,7790,1873
20250217,111000,854343270,7800,7800,7800,7780,1598
20250217,110900,841884830,7790,7800,7800,7780,854
20250217,110800,835233240,7790,7780,7790,7780,1078
20250217,110700,826836030,7770,7770,7770,7770,179
20250217,110600,825445200,7770,7770,7770,7770,45
20250217,110500,825095550,7770,7780,7780,7770,522
20250217,110400,821039400,7790,7770,7790,7760,1112
20250217,110300,812383370,7770,7750,7770,7750,1901
20250217,110200,797616230,7750,7700,7750,7700,4
20250217,110100,797585380,7700,7730,7740,7700,1637
20250217,110000,784923700,7730,7740,7760,7730,473
20250217,105900,781266950,7750,7790,7790,7750,2460
20250217,105800,762196150,7780,7750,7790,7750,12521
20250217,105700,664755750,7750,7710,7770,7700,5909
20250217,105600,618980030,7700,7700,7700,7700,0
20250217,105500,618980030,7700,7700,7700,7700,860
20250217,105400,612358030,7690,7690,7690,7690,307
20250217,105300,609997200,7690,7690,7690,7690,0
20250217,105200,609997200,7690,7690,7690,7690,20
20250217,105100,609843400,7690,7690,7690,7690,0
20250217,105000,609843400,7690,7700,7700,7680,294
20250217,104900,607583880,7700,7700,7700,7700,0
20250217,104800,607583880,7700,7690,7700,7690,773
20250217,104700,601639490,7690,7690,7690,7690,14
20250217,104600,601531830,7690,7690,7690,7690,0
20250217,104500,601531830,7690,7690,7700,7690,235
20250217,104400,599724580,7690,7680,7690,7670,958
20250217,104300,592362360,7680,7680,7680,7680,10
20250217,104200,592285560,7690,7690,7690,7690,5
20250217,104100,592247110,7680,7680,7680,7680,0
20250217,104000,592247110,7680,7690,7690,7670,169
20250217,103900,590950250,7690,7680,7690,7680,266
20250217,103800,588904720,7670,7670,7670,7670,0
20250217,103700,588904720,7670,7680,7680,7670,243
20250217,103600,587038680,7680,7680,7680,7680,102
20250217,103500,586255320,7680,7670,7680,7670,15
20250217,103400,586140170,7680,7670,7680,7670,255
20250217,103300,584184110,7670,7670,7670,7670,230
20250217,103200,582420010,7670,7670,7670,7670,209
20250217,103100,580816980,7670,7670,7670,7670,194
20250217,103000,579329000,7680,7680,7680,7680,51
20250217,102900,578937320,7680,7670,7680,7670,39
20250217,102800,578638050,7670,7660,7670,7660,490
20250217,102700,574882750,7670,7660,7670,7660,215
20250217,102600,573235700,7660,7660,7670,7660,925
20250217,102500,566150180,7670,7670,7670,7670,129
20250217,102400,565160750,7670,7670,7670,7670,76
20250217,102300,564577830,7670,7670,7670,7670,364
20250217,102200,561785950,7690,7690,7690,7690,0
20250217,102100,561785950,7690,7690,7690,7690,2
20250217,102000,561770570,7670,7690,7690,7670,183
20250217,101900,560365960,7680,7680,7680,7680,306
20250217,101800,558015880,7670,7670,7670,7670,0
20250217,101700,558015880,7670,7670,7670,7670,560
20250217,101600,553720680,7690,7710,7710,7680,1698
20250217,101500,540658830,7710,7710,7730,7710,131
20250217,101400,539648620,7710,7710,7710,7700,440
20250217,101300,536258420,7720,7720,7720,7710,785
20250217,101200,530205880,7720,7710,7720,7710,535
20250217,101100,526078640,7710,7690,7710,7690,2798
20250217,101000,504539560,7680,7680,7680,7680,100
20250217,100900,503771560,7680,7660,7690,7660,166
20250217,100800,502499850,7680,7680,7680,7650,528
20250217,100700,498445620,7670,7670,7680,7660,279
20250217,100600,496304340,7690,7650,7690,7650,3123
20250217,100500,472331460,7610,7620,7650,7610,410
20250217,100400,469199110,7620,7600,7630,7600,383
20250217,100300,466282910,7600,7660,7660,7600,21
20250217,100200,466123250,7650,7570,7650,7570,4171
20250217,100100,434344840,7570,7560,7570,7560,719
20250217,100000,428909180,7560,7600,7600,7560,623
20250217,095900,424191810,7610,7590,7630,7590,6
20250217,095800,424146170,7590,7620,7620,7580,463
20250217,095700,420628220,7630,7630,7630,7590,354
20250217,095600,417934190,7640,7680,7680,7640,451
20250217,095500,414484860,7660,7650,7690,7650,9050
20250217,095400,345004690,7650,7630,7650,7630,3567
20250217,095300,317719580,7620,7610,7620,7610,931
20250217,095200,310633500,7610,7620,7620,7610,41
20250217,095100,310321110,7620,7600,7620,7600,439
20250217,095000,306981510,7600,7610,7610,7600,417
20250217,094900,303812110,7610,7580,7610,7580,1314
20250217,094800,293824170,7580,7580,7580,7580,0
20250217,094700,293824170,7580,7560,7580,7560,147
20250217,094600,292711480,7570,7580,7580,7570,216
20250217,094500,291075570,7590,7590,7600,7590,1037
20250217,094400,283204730,7580,7580,7580,7580,0
20250217,094300,283204730,7580,7590,7590,7580,155
20250217,094200,282028290,7580,7580,7580,7580,570
20250217,094100,277707690,7590,7590,7600,7580,3976
20250217,094000,247492980,7590,7580,7600,7570,2121
20250217,093900,231413130,7580,7550,7580,7550,400
20250217,093800,228388740,7570,7550,7570,7550,484
20250217,093700,224733550,7550,7540,7550,7540,504
20250217,093600,220932290,7530,7540,7540,7530,138
20250217,093500,219891860,7540,7530,7540,7530,15
20250217,093400,219778860,7530,7530,7530,7530,66
20250217,093300,219281880,7530,7540,7540,7530,356
20250217,093200,216601050,7540,7540,7540,7540,120
20250217,093100,215696250,7540,7530,7540,7530,191
20250217,093000,214256220,7540,7510,7540,7510,744
20250217,092900,208662370,7510,7500,7510,7500,1201
20250217,092800,199654350,7530,7540,7540,7520,166
20250217,092700,198403610,7510,7510,7510,7510,487
20250217,092600,194746240,7500,7500,7500,7500,134
20250217,092500,193741240,7510,7480,7510,7480,529
20250217,092400,189775730,7470,7430,7470,7430,1750
20250217,092300,176729010,7430,7430,7430,7430,1
20250217,092200,176721580,7430,7440,7440,7430,101
20250217,092100,175970150,7440,7460,7470,7430,2515
20250217,092000,157241790,7460,7450,7460,7450,1706
20250217,091900,144527420,7440,7420,7440,7420,1529
20250217,091800,133162240,7420,7420,7420,7420,35
20250217,091700,132902540,7420,7390,7420,7390,2075
20250217,091600,117518260,7410,7400,7410,7400,1161
20250217,091500,108926810,7410,7420,7420,7410,125
20250217,091400,108000510,7410,7410,7410,7410,405
20250217,091300,104999460,7420,7420,7420,7420,1
20250217,091200,104992040,7420,7410,7420,7410,830
20250217,091100,98841200,7410,7400,7410,7400,404
20250217,091000,95847760,7400,7410,7410,7350,5495
20250217,090900,55263070,7410,7370,7410,7370,972
20250217,090800,48082150,7360,7390,7390,7360,61
20250217,090700,47631970,7390,7370,7390,7370,1201
20250217,090600,38780580,7370,7370,7370,7370,1168
20250217,090500,30172420,7390,7400,7400,7390,362
20250217,090400,27497210,7390,7390,7410,7390,296
20250217,090300,25307770,7370,7370,7370,7370,107
20250217,090200,24519180,7420,7430,7430,7370,1628
20250217,090100,12483000,7440,7440,7440,7370,390
20250217,090000,9592600,7440,7450,7450,7380,1289