KissMeData/147830/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,202900,18406916670,6580,6580,6580,6580,21143
20250217,202800,18406916670,6580,6580,6580,6580,0
20250217,202700,18406916670,6580,6580,6580,6580,0
20250217,202600,18406916670,6580,6580,6580,6580,0
20250217,202500,18406916670,6580,6580,6580,6580,0
20250217,202400,18406916670,6580,6580,6580,6580,0
20250217,202300,18406916670,6580,6580,6580,6580,0
20250217,202200,18406916670,6580,6580,6580,6580,0
20250217,202100,18406916670,6580,6580,6580,6580,0
20250217,202000,18406916670,6580,6580,6580,6580,0
20250217,201900,18406916670,6580,6580,6580,6580,0
20250217,201800,18406916670,6580,6580,6580,6580,0
20250217,201700,18406916670,6580,6580,6580,6580,0
20250217,201600,18406916670,6580,6580,6580,6580,0
20250217,201500,18406916670,6580,6580,6580,6580,0
20250217,201400,18406916670,6580,6580,6580,6580,0
20250217,201300,18406916670,6580,6580,6580,6580,0
20250217,201200,18406916670,6580,6580,6580,6580,0
20250217,201100,18406916670,6580,6580,6580,6580,0
20250217,201000,18406916670,6580,6580,6580,6580,0
20250217,200900,18406916670,6580,6580,6580,6580,0
20250217,200800,18406916670,6580,6580,6580,6580,0
20250217,200700,18406916670,6580,6580,6580,6580,0
20250217,200600,18406916670,6580,6580,6580,6580,0
20250217,200500,18406916670,6580,6580,6580,6580,0
20250217,200400,18406916670,6580,6580,6580,6580,0
20250217,200300,18406916670,6580,6580,6580,6580,0
20250217,200200,18406916670,6580,6580,6580,6580,0
20250217,200100,18406916670,6580,6580,6580,6580,0
20250217,200000,18406916670,6580,6580,6580,6580,0
20250217,195900,18406916670,6580,6580,6580,6580,21143
20250217,195800,18406916670,6580,6580,6580,6580,0
20250217,195700,18406916670,6580,6580,6580,6580,0
20250217,195600,18406916670,6580,6580,6580,6580,0
20250217,195500,18406916670,6580,6580,6580,6580,0
20250217,195400,18406916670,6580,6580,6580,6580,0
20250217,195300,18406916670,6580,6580,6580,6580,0
20250217,195200,18406916670,6580,6580,6580,6580,0
20250217,195100,18406916670,6580,6580,6580,6580,0
20250217,195000,18406916670,6580,6580,6580,6580,0
20250217,194900,18406916670,6580,6580,6580,6580,0
20250217,194800,18406916670,6580,6580,6580,6580,0
20250217,194700,18406916670,6580,6580,6580,6580,0
20250217,194600,18406916670,6580,6580,6580,6580,0
20250217,194500,18406916670,6580,6580,6580,6580,0
20250217,194400,18406916670,6580,6580,6580,6580,0
20250217,194300,18406916670,6580,6580,6580,6580,0
20250217,194200,18406916670,6580,6580,6580,6580,0
20250217,194100,18406916670,6580,6580,6580,6580,0
20250217,194000,18406916670,6580,6580,6580,6580,0
20250217,193900,18406916670,6580,6580,6580,6580,0
20250217,193800,18406916670,6580,6580,6580,6580,0
20250217,193700,18406916670,6580,6580,6580,6580,0
20250217,193600,18406916670,6580,6580,6580,6580,0
20250217,193500,18406916670,6580,6580,6580,6580,0
20250217,193400,18406916670,6580,6580,6580,6580,0
20250217,193300,18406916670,6580,6580,6580,6580,0
20250217,193200,18406916670,6580,6580,6580,6580,0
20250217,193100,18406916670,6580,6580,6580,6580,0
20250217,193000,18406916670,6580,6580,6580,6580,0
20250217,192900,18406916670,6580,6580,6580,6580,21143
20250217,192800,18406916670,6580,6580,6580,6580,0
20250217,192700,18406916670,6580,6580,6580,6580,0
20250217,192600,18406916670,6580,6580,6580,6580,0
20250217,192500,18406916670,6580,6580,6580,6580,0
20250217,192400,18406916670,6580,6580,6580,6580,0
20250217,192300,18406916670,6580,6580,6580,6580,0
20250217,192200,18406916670,6580,6580,6580,6580,0
20250217,192100,18406916670,6580,6580,6580,6580,0
20250217,192000,18406916670,6580,6580,6580,6580,0
20250217,191900,18406916670,6580,6580,6580,6580,0
20250217,191800,18406916670,6580,6580,6580,6580,0
20250217,191700,18406916670,6580,6580,6580,6580,0
20250217,191600,18406916670,6580,6580,6580,6580,0
20250217,191500,18406916670,6580,6580,6580,6580,0
20250217,191400,18406916670,6580,6580,6580,6580,0
20250217,191300,18406916670,6580,6580,6580,6580,0
20250217,191200,18406916670,6580,6580,6580,6580,0
20250217,191100,18406916670,6580,6580,6580,6580,0
20250217,191000,18406916670,6580,6580,6580,6580,0
20250217,190900,18406916670,6580,6580,6580,6580,0
20250217,190800,18406916670,6580,6580,6580,6580,0
20250217,190700,18406916670,6580,6580,6580,6580,0
20250217,190600,18406916670,6580,6580,6580,6580,0
20250217,190500,18406916670,6580,6580,6580,6580,0
20250217,190400,18406916670,6580,6580,6580,6580,0
20250217,190300,18406916670,6580,6580,6580,6580,0
20250217,190200,18406916670,6580,6580,6580,6580,0
20250217,190100,18406916670,6580,6580,6580,6580,0
20250217,190000,18406916670,6580,6580,6580,6580,0
20250217,185900,18406916670,6580,6580,6580,6580,21143
20250217,185800,18406916670,6580,6580,6580,6580,0
20250217,185700,18406916670,6580,6580,6580,6580,0
20250217,185600,18406916670,6580,6580,6580,6580,0
20250217,185500,18406916670,6580,6580,6580,6580,0
20250217,185400,18406916670,6580,6580,6580,6580,0
20250217,185300,18406916670,6580,6580,6580,6580,0
20250217,185200,18406916670,6580,6580,6580,6580,0
20250217,185100,18406916670,6580,6580,6580,6580,0
20250217,185000,18406916670,6580,6580,6580,6580,0
20250217,184900,18406916670,6580,6580,6580,6580,0
20250217,184800,18406916670,6580,6580,6580,6580,0
20250217,184700,18406916670,6580,6580,6580,6580,0
20250217,184600,18406916670,6580,6580,6580,6580,0
20250217,184500,18406916670,6580,6580,6580,6580,0
20250217,184400,18406916670,6580,6580,6580,6580,0
20250217,184300,18406916670,6580,6580,6580,6580,0
20250217,184200,18406916670,6580,6580,6580,6580,0
20250217,184100,18406916670,6580,6580,6580,6580,0
20250217,184000,18406916670,6580,6580,6580,6580,0
20250217,183900,18406916670,6580,6580,6580,6580,0
20250217,183800,18406916670,6580,6580,6580,6580,0
20250217,183700,18406916670,6580,6580,6580,6580,0
20250217,183600,18406916670,6580,6580,6580,6580,0
20250217,183500,18406916670,6580,6580,6580,6580,0
20250217,183400,18406916670,6580,6580,6580,6580,0
20250217,183300,18406916670,6580,6580,6580,6580,0
20250217,183200,18406916670,6580,6580,6580,6580,0
20250217,183100,18406916670,6580,6580,6580,6580,0
20250217,183000,18406916670,6580,6580,6580,6580,0
20250217,182900,18406916670,6580,6580,6580,6580,21143
20250217,182800,18406916670,6580,6580,6580,6580,0
20250217,182700,18406916670,6580,6580,6580,6580,0
20250217,182600,18406916670,6580,6580,6580,6580,0
20250217,182500,18406916670,6580,6580,6580,6580,0
20250217,182400,18406916670,6580,6580,6580,6580,0
20250217,182300,18406916670,6580,6580,6580,6580,0
20250217,182200,18406916670,6580,6580,6580,6580,0
20250217,182100,18406916670,6580,6580,6580,6580,0
20250217,182000,18406916670,6580,6580,6580,6580,0
20250217,181900,18406916670,6580,6580,6580,6580,0
20250217,181800,18406916670,6580,6580,6580,6580,0
20250217,181700,18406916670,6580,6580,6580,6580,0
20250217,181600,18406916670,6580,6580,6580,6580,0
20250217,181500,18406916670,6580,6580,6580,6580,0
20250217,181400,18406916670,6580,6580,6580,6580,0
20250217,181300,18406916670,6580,6580,6580,6580,0
20250217,181200,18406916670,6580,6580,6580,6580,0
20250217,181100,18406916670,6580,6580,6580,6580,0
20250217,181000,18406916670,6580,6580,6580,6580,0
20250217,180900,18406916670,6580,6580,6580,6580,0
20250217,180800,18406916670,6580,6580,6580,6580,0
20250217,180700,18406916670,6580,6580,6580,6580,0
20250217,180600,18406916670,6580,6580,6580,6580,0
20250217,180500,18406916670,6580,6580,6580,6580,0
20250217,180400,18406916670,6580,6580,6580,6580,0
20250217,180300,18406916670,6580,6580,6580,6580,0
20250217,180200,18406916670,6580,6580,6580,6580,0
20250217,180100,18406916670,6580,6580,6580,6580,0
20250217,180000,18406916670,6580,6580,6580,6580,0
20250217,175900,18406916670,6580,6580,6580,6580,21143
20250217,175800,18406916670,6580,6580,6580,6580,0
20250217,175700,18406916670,6580,6580,6580,6580,0
20250217,175600,18406916670,6580,6580,6580,6580,0
20250217,175500,18406916670,6580,6580,6580,6580,0
20250217,175400,18406916670,6580,6580,6580,6580,0
20250217,175300,18406916670,6580,6580,6580,6580,0
20250217,175200,18406916670,6580,6580,6580,6580,0
20250217,175100,18406916670,6580,6580,6580,6580,0
20250217,175000,18406916670,6580,6580,6580,6580,0
20250217,174900,18406916670,6580,6580,6580,6580,0
20250217,174800,18406916670,6580,6580,6580,6580,0
20250217,174700,18406916670,6580,6580,6580,6580,0
20250217,174600,18406916670,6580,6580,6580,6580,0
20250217,174500,18406916670,6580,6580,6580,6580,0
20250217,174400,18406916670,6580,6580,6580,6580,0
20250217,174300,18406916670,6580,6580,6580,6580,0
20250217,174200,18406916670,6580,6580,6580,6580,0
20250217,174100,18406916670,6580,6580,6580,6580,0
20250217,174000,18406916670,6580,6580,6580,6580,0
20250217,173900,18406916670,6580,6580,6580,6580,0
20250217,173800,18406916670,6580,6580,6580,6580,0
20250217,173700,18406916670,6580,6580,6580,6580,0
20250217,173600,18406916670,6580,6580,6580,6580,0
20250217,173500,18406916670,6580,6580,6580,6580,0
20250217,173400,18406916670,6580,6580,6580,6580,0
20250217,173300,18406916670,6580,6580,6580,6580,0
20250217,173200,18406916670,6580,6580,6580,6580,0
20250217,173100,18406916670,6580,6580,6580,6580,0
20250217,173000,18406916670,6580,6580,6580,6580,0
20250217,172900,18406916670,6580,6580,6580,6580,21143
20250217,172800,18406916670,6580,6580,6580,6580,0
20250217,172700,18406916670,6580,6580,6580,6580,0
20250217,172600,18406916670,6580,6580,6580,6580,0
20250217,172500,18406916670,6580,6580,6580,6580,0
20250217,172400,18406916670,6580,6580,6580,6580,0
20250217,172300,18406916670,6580,6580,6580,6580,0
20250217,172200,18406916670,6580,6580,6580,6580,0
20250217,172100,18406916670,6580,6580,6580,6580,0
20250217,172000,18406916670,6580,6580,6580,6580,0
20250217,171900,18406916670,6580,6580,6580,6580,0
20250217,171800,18406916670,6580,6580,6580,6580,0
20250217,171700,18406916670,6580,6580,6580,6580,0
20250217,171600,18406916670,6580,6580,6580,6580,0
20250217,171500,18406916670,6580,6580,6580,6580,0
20250217,171400,18406916670,6580,6580,6580,6580,0
20250217,171300,18406916670,6580,6580,6580,6580,0
20250217,171200,18406916670,6580,6580,6580,6580,0
20250217,171100,18406916670,6580,6580,6580,6580,0
20250217,171000,18406916670,6580,6580,6580,6580,0
20250217,170900,18406916670,6580,6580,6580,6580,0
20250217,170800,18406916670,6580,6580,6580,6580,0
20250217,170700,18406916670,6580,6580,6580,6580,0
20250217,170600,18406916670,6580,6580,6580,6580,0
20250217,170500,18406916670,6580,6580,6580,6580,0
20250217,170400,18406916670,6580,6580,6580,6580,0
20250217,170300,18406916670,6580,6580,6580,6580,0
20250217,170200,18406916670,6580,6580,6580,6580,0
20250217,170100,18406916670,6580,6580,6580,6580,0
20250217,170000,18406916670,6580,6580,6580,6580,0
20250217,165900,18406916670,6580,6580,6580,6580,21143
20250217,165800,18406916670,6580,6580,6580,6580,0
20250217,165700,18406916670,6580,6580,6580,6580,0
20250217,165600,18406916670,6580,6580,6580,6580,0
20250217,165500,18406916670,6580,6580,6580,6580,0
20250217,165400,18406916670,6580,6580,6580,6580,0
20250217,165300,18406916670,6580,6580,6580,6580,0
20250217,165200,18406916670,6580,6580,6580,6580,0
20250217,165100,18406916670,6580,6580,6580,6580,0
20250217,165000,18406916670,6580,6580,6580,6580,0
20250217,164900,18406916670,6580,6580,6580,6580,0
20250217,164800,18406916670,6580,6580,6580,6580,0
20250217,164700,18406916670,6580,6580,6580,6580,0
20250217,164600,18406916670,6580,6580,6580,6580,0
20250217,164500,18406916670,6580,6580,6580,6580,0
20250217,164400,18406916670,6580,6580,6580,6580,0
20250217,164300,18406916670,6580,6580,6580,6580,0
20250217,164200,18406916670,6580,6580,6580,6580,0
20250217,164100,18406916670,6580,6580,6580,6580,0
20250217,164000,18406916670,6580,6580,6580,6580,0
20250217,163900,18406916670,6580,6580,6580,6580,0
20250217,163800,18406916670,6580,6580,6580,6580,0
20250217,163700,18406916670,6580,6580,6580,6580,0
20250217,163600,18406916670,6580,6580,6580,6580,0
20250217,163500,18406916670,6580,6580,6580,6580,0
20250217,163400,18406916670,6580,6580,6580,6580,0
20250217,163300,18406916670,6580,6580,6580,6580,0
20250217,163200,18406916670,6580,6580,6580,6580,0
20250217,163100,18406916670,6580,6580,6580,6580,0
20250217,163000,18406916670,6580,6580,6580,6580,0
20250217,162900,18406916670,6580,6580,6580,6580,21143
20250217,162800,18406916670,6580,6580,6580,6580,0
20250217,162700,18406916670,6580,6580,6580,6580,0
20250217,162600,18406916670,6580,6580,6580,6580,0
20250217,162500,18406916670,6580,6580,6580,6580,0
20250217,162400,18406916670,6580,6580,6580,6580,0
20250217,162300,18406916670,6580,6580,6580,6580,0
20250217,162200,18406916670,6580,6580,6580,6580,0
20250217,162100,18406916670,6580,6580,6580,6580,0
20250217,162000,18406916670,6580,6580,6580,6580,0
20250217,161900,18406916670,6580,6580,6580,6580,0
20250217,161800,18406916670,6580,6580,6580,6580,0
20250217,161700,18406916670,6580,6580,6580,6580,0
20250217,161600,18406916670,6580,6580,6580,6580,0
20250217,161500,18406916670,6580,6580,6580,6580,0
20250217,161400,18406916670,6580,6580,6580,6580,0
20250217,161300,18406916670,6580,6580,6580,6580,0
20250217,161200,18406916670,6580,6580,6580,6580,0
20250217,161100,18406916670,6580,6580,6580,6580,0
20250217,161000,18406916670,6580,6580,6580,6580,0
20250217,160900,18406916670,6580,6580,6580,6580,0
20250217,160800,18406916670,6580,6580,6580,6580,0
20250217,160700,18406916670,6580,6580,6580,6580,0
20250217,160600,18406916670,6580,6580,6580,6580,0
20250217,160500,18406916670,6580,6580,6580,6580,0
20250217,160400,18406916670,6580,6580,6580,6580,0
20250217,160300,18406916670,6580,6580,6580,6580,0
20250217,160200,18406916670,6580,6580,6580,6580,0
20250217,160100,18406916670,6580,6580,6580,6580,0
20250217,160000,18406916670,6580,6580,6580,6580,0
20250217,155900,18406916670,6580,6580,6580,6580,21143
20250217,155800,18406916670,6580,6580,6580,6580,0
20250217,155700,18406916670,6580,6580,6580,6580,0
20250217,155600,18406916670,6580,6580,6580,6580,0
20250217,155500,18406916670,6580,6580,6580,6580,0
20250217,155400,18406916670,6580,6580,6580,6580,0
20250217,155300,18406916670,6580,6580,6580,6580,0
20250217,155200,18406916670,6580,6580,6580,6580,0
20250217,155100,18406916670,6580,6580,6580,6580,0
20250217,155000,18406916670,6580,6580,6580,6580,0
20250217,154900,18406916670,6580,6580,6580,6580,0
20250217,154800,18406916670,6580,6580,6580,6580,0
20250217,154700,18406916670,6580,6580,6580,6580,0
20250217,154600,18406916670,6580,6580,6580,6580,0
20250217,154500,18406916670,6580,6580,6580,6580,0
20250217,154400,18406916670,6580,6580,6580,6580,0
20250217,154300,18406916670,6580,6580,6580,6580,0
20250217,154200,18406916670,6580,6580,6580,6580,0
20250217,154100,18406916670,6580,6580,6580,6580,0
20250217,154000,18406916670,6580,6580,6580,6580,0
20250217,153900,18406916670,6580,6580,6580,6580,0
20250217,153800,18406916670,6580,6580,6580,6580,0
20250217,153700,18406916670,6580,6580,6580,6580,0
20250217,153600,18406916670,6580,6580,6580,6580,0
20250217,153500,18406916670,6580,6580,6580,6580,0
20250217,153400,18406916670,6580,6580,6580,6580,0
20250217,153300,18406916670,6580,6580,6580,6580,0
20250217,153200,18406916670,6580,6580,6580,6580,0
20250217,153100,18406916670,6580,6580,6580,6580,0
20250217,153000,18406916670,6580,6580,6580,6580,21143
20250217,152900,18267795730,6550,6550,6550,6550,0
20250217,152800,18267795730,6550,6550,6550,6550,0
20250217,152700,18267795730,6550,6550,6550,6550,0
20250217,152600,18267795730,6550,6550,6550,6550,0
20250217,152500,18267795730,6550,6550,6550,6550,0
20250217,152400,18267795730,6550,6550,6550,6550,0
20250217,152300,18267795730,6550,6550,6550,6550,0
20250217,152200,18267795730,6550,6550,6550,6550,0
20250217,152100,18267795730,6550,6550,6550,6550,0
20250217,152000,18267795730,6550,6550,6550,6550,0
20250217,151900,18267795730,6550,6550,6580,6540,3272
20250217,151800,18246336690,6570,6560,6570,6540,2772
20250217,151700,18228175700,6560,6540,6560,6540,829
20250217,151600,18222746970,6540,6570,6570,6540,5810
20250217,151500,18184617630,6580,6590,6590,6570,5342
20250217,151400,18149481660,6580,6580,6590,6570,4333
20250217,151300,18120970620,6580,6570,6580,6570,2260
20250217,151200,18106110400,6570,6570,6570,6560,4561
20250217,151100,18076145680,6560,6560,6560,6550,2050
20250217,151000,18062697700,6560,6550,6560,6550,4063
20250217,150900,18036064250,6550,6550,6550,6540,1210
20250217,150800,18028148010,6540,6530,6570,6530,10289
20250217,150700,17960810770,6530,6530,6530,6530,150
20250217,150600,17959831270,6530,6520,6530,6520,1810
20250217,150500,17948018900,6510,6530,6530,6510,650
20250217,150400,17943782680,6530,6520,6530,6510,1340
20250217,150300,17935053050,6520,6530,6530,6520,1407
20250217,150200,17925879310,6530,6530,6540,6530,581
20250217,150100,17922085340,6540,6520,6540,6510,686
20250217,150000,17917607930,6520,6510,6530,6510,2651
20250217,145900,17900303720,6510,6510,6530,6500,1372
20250217,145800,17891367820,6520,6520,6530,6510,1624
20250217,145700,17880774150,6530,6520,6530,6510,1039
20250217,145600,17874009850,6520,6530,6530,6510,636
20250217,145500,17869863740,6520,6520,6520,6510,246
20250217,145400,17868259920,6520,6520,6520,6510,638
20250217,145300,17864101170,6520,6510,6520,6510,1203
20250217,145200,17856269610,6520,6510,6530,6510,3859
20250217,145100,17831142230,6510,6520,6520,6510,578
20250217,145000,17827377030,6520,6520,6520,6520,1526
20250217,144900,17817427510,6530,6530,6530,6520,182
20250217,144800,17816239170,6540,6540,6540,6540,143
20250217,144700,17815303950,6540,6530,6540,6520,563
20250217,144600,17811626480,6530,6530,6530,6530,32
20250217,144500,17811417520,6510,6510,6520,6510,417
20250217,144400,17808702840,6510,6520,6520,6510,488
20250217,144300,17805521180,6520,6520,6540,6520,5319
20250217,144200,17770749660,6530,6530,6540,6530,98
20250217,144100,17770109710,6530,6530,6530,6530,13
20250217,144000,17770024820,6520,6530,6530,6520,2680
20250217,143900,17752549990,6530,6530,6530,6520,373
20250217,143800,17750114390,6530,6530,6530,6530,523
20250217,143700,17746699200,6530,6530,6530,6520,307
20250217,143600,17744694500,6530,6530,6530,6530,1038
20250217,143500,17737916360,6540,6540,6540,6530,141
20250217,143400,17736995520,6530,6530,6530,6520,2242
20250217,143300,17722367520,6530,6520,6530,6520,2739
20250217,143200,17704496880,6520,6530,6530,6520,947
20250217,143100,17698318040,6530,6530,6530,6530,34
20250217,143000,17698096020,6530,6530,6530,6530,861
20250217,142900,17692473690,6520,6530,6530,6520,209
20250217,142800,17691108930,6530,6510,6530,6510,162
20250217,142700,17690051130,6510,6510,6520,6510,718
20250217,142600,17685376680,6520,6530,6530,6500,4295
20250217,142500,17657397030,6530,6530,6530,6530,518
20250217,142400,17654014490,6530,6520,6530,6520,725
20250217,142300,17649283070,6520,6510,6520,6510,942
20250217,142200,17643147300,6510,6510,6520,6510,917
20250217,142100,17637177620,6510,6510,6520,6500,1640
20250217,142000,17626504370,6520,6510,6520,6510,9
20250217,141900,17626445700,6510,6520,6520,6510,451
20250217,141800,17623509670,6520,6530,6530,6510,661
20250217,141700,17619203190,6530,6520,6530,6510,1641
20250217,141600,17608509890,6520,6510,6520,6510,311
20250217,141500,17606484370,6510,6520,6520,6510,899
20250217,141400,17600625900,6520,6540,6540,6520,914
20250217,141300,17594666580,6540,6510,6540,6500,1226
20250217,141200,17586673070,6510,6520,6520,6500,586
20250217,141100,17582859350,6520,6520,6520,6520,65
20250217,141000,17582435550,6520,6510,6520,6510,563
20250217,140900,17578770240,6520,6510,6530,6510,1585
20250217,140800,17568448400,6510,6510,6530,6510,1026
20250217,140700,17561768540,6510,6520,6520,6510,762
20250217,140600,17556806610,6530,6520,6530,6510,803
20250217,140500,17551578360,6510,6530,6530,6510,1232
20250217,140400,17543556860,6520,6520,6520,6520,1347
20250217,140300,17534774420,6520,6540,6540,6520,678
20250217,140200,17530349370,6540,6530,6540,6530,501
20250217,140100,17527074450,6530,6540,6540,6530,143
20250217,140000,17526140650,6540,6530,6540,6510,518
20250217,135900,17522754670,6510,6510,6530,6500,2450
20250217,135800,17506803560,6510,6530,6540,6510,3930
20250217,135700,17481160070,6540,6550,6550,6540,1255
20250217,135600,17472948350,6550,6540,6550,6540,611
20250217,135500,17468949550,6550,6540,6550,6540,309
20250217,135400,17466928590,6520,6540,6540,6520,3969
20250217,135300,17440981540,6540,6520,6540,6520,1690
20250217,135200,17429945810,6520,6530,6530,6520,106
20250217,135100,17429254640,6530,6520,6530,6520,568
20250217,135000,17425551270,6520,6520,6530,6510,454
20250217,134900,17422592510,6520,6500,6520,6500,2161
20250217,134800,17408519570,6500,6490,6500,6490,345
20250217,134700,17406277580,6490,6490,6510,6490,211
20250217,134600,17404908010,6510,6490,6520,6490,2634
20250217,134500,17387781600,6490,6490,6500,6490,1023
20250217,134400,17381142030,6490,6500,6500,6490,2764
20250217,134300,17363202110,6490,6490,6520,6490,1143
20250217,134200,17355772960,6490,6500,6500,6480,703
20250217,134100,17351209240,6500,6500,6510,6450,28161
20250217,134000,17168569130,6510,6500,6520,6500,367
20250217,133900,17166181070,6500,6530,6530,6500,2081
20250217,133800,17152623640,6530,6530,6540,6530,1295
20250217,133700,17144167240,6540,6540,6540,6530,628
20250217,133600,17140060410,6540,6530,6540,6530,68
20250217,133500,17139616360,6540,6520,6540,6520,1281
20250217,133400,17131256250,6520,6540,6550,6520,1367
20250217,133300,17122317230,6540,6550,6550,6540,2538
20250217,133200,17105714170,6550,6530,6550,6520,2287
20250217,133100,17090774360,6530,6530,6540,6530,1490
20250217,133000,17081044180,6530,6530,6530,6520,2551
20250217,132900,17064387050,6530,6520,6530,6510,990
20250217,132800,17057933210,6510,6520,6520,6500,4639
20250217,132700,17027763040,6510,6540,6540,6510,932
20250217,132600,17021690320,6540,6520,6540,6510,1625
20250217,132500,17011093650,6520,6520,6520,6500,1476
20250217,132400,17001480750,6510,6490,6520,6480,2023
20250217,132300,16988335730,6520,6530,6540,6470,16455
20250217,132200,16881374520,6530,6550,6560,6530,3667
20250217,132100,16857363800,6550,6560,6570,6550,1922
20250217,132000,16844770530,6570,6560,6580,6550,5273
20250217,131900,16810166460,6560,6560,6560,6550,3436
20250217,131800,16787656060,6560,6550,6560,6540,996
20250217,131700,16781135100,6550,6560,6560,6540,902
20250217,131600,16775226410,6560,6550,6560,6540,831
20250217,131500,16769781270,6540,6530,6560,6530,2062
20250217,131400,16756289010,6550,6540,6550,6530,1887
20250217,131300,16743941480,6540,6520,6540,6520,1380
20250217,131200,16734924740,6520,6550,6550,6520,687
20250217,131100,16730437150,6530,6530,6550,6530,3307
20250217,131000,16708810780,6530,6510,6540,6500,3471
20250217,130900,16686179560,6510,6510,6510,6500,902
20250217,130800,16680315440,6500,6510,6510,6500,1949
20250217,130700,16667642280,6510,6520,6520,6490,6211
20250217,130600,16627273040,6520,6510,6520,6500,1205
20250217,130500,16619427060,6510,6520,6520,6510,1711
20250217,130400,16608287790,6510,6510,6530,6510,1643
20250217,130300,16597585820,6510,6510,6510,6490,12318
20250217,130200,16517516600,6510,6540,6550,6500,13316
20250217,130100,16430742690,6550,6540,6550,6530,2955
20250217,130000,16411417650,6540,6530,6540,6520,3454
20250217,125900,16388878410,6530,6530,6540,6510,2969
20250217,125800,16369515940,6530,6530,6530,6500,9253
20250217,125700,16309231920,6530,6540,6540,6510,13687
20250217,125600,16220020990,6540,6590,6590,6500,45112
20250217,125500,15925071250,6590,6600,6610,6590,5424
20250217,125400,15889300120,6610,6600,6610,6590,2131
20250217,125300,15875238550,6590,6610,6610,6580,4381
20250217,125200,15846362290,6590,6610,6630,6560,18743
20250217,125100,15722792760,6620,6640,6640,6590,19331
20250217,125000,15595046260,6630,6640,6650,6630,6025
20250217,124900,15555058560,6640,6660,6670,6640,3024
20250217,124800,15534967590,6670,6670,6670,6650,2866
20250217,124700,15515871700,6670,6660,6670,6660,2433
20250217,124600,15499648810,6660,6670,6710,6660,6808
20250217,124500,15454170540,6680,6640,6680,6630,6038
20250217,124400,15414007940,6640,6650,6650,6630,10222
20250217,124300,15346141270,6650,6670,6670,6640,9579
20250217,124200,15282355540,6680,6680,6690,6670,7026
20250217,124100,15235425100,6680,6690,6710,6680,4571
20250217,124000,15204824840,6690,6670,6690,6650,10296
20250217,123900,15136125830,6660,6700,6710,6640,21518
20250217,123800,14992725100,6700,6690,6720,6680,13603
20250217,123700,14901660280,6690,6750,6750,6690,11975
20250217,123600,14821280210,6750,6720,6760,6720,4272
20250217,123500,14792501770,6720,6750,6750,6700,15218
20250217,123400,14690390240,6750,6760,6780,6720,9683
20250217,123300,14625030750,6760,6720,6780,6720,13816
20250217,123200,14531779050,6720,6710,6740,6710,16727
20250217,123100,14419388610,6720,6760,6770,6710,20432
20250217,123000,14281906170,6760,6770,6780,6730,30091
20250217,122900,14078871470,6790,6850,6860,6750,64849
20250217,122800,13638471040,6860,6870,6880,6840,16699
20250217,122700,13523880880,6880,6880,6900,6850,18966
20250217,122600,13393532130,6890,6820,6900,6820,20560
20250217,122500,13252110410,6850,6900,6900,6810,30378
20250217,122400,13043402420,6900,6810,6910,6790,43413
20250217,122300,12746673460,6830,6850,6860,6800,40484
20250217,122200,12470384650,6860,6950,6950,6810,89804
20250217,122100,11855308140,6950,6900,6950,6860,51508
20250217,122000,11500012630,6900,6910,6960,6870,60407
20250217,121900,11082754680,6920,6940,6970,6840,124626
20250217,121800,10220214110,6940,6880,7060,6850,300493
20250217,121700,8125721030,6920,6920,6920,6920,0
20250217,121600,8125721030,6920,6900,6920,6810,45537
20250217,121500,7811780860,6900,6640,6920,6630,126845
20250217,121400,6945430190,6640,6670,6680,6640,17788
20250217,121300,6827027770,6660,6690,6710,6660,33800
20250217,121200,6601115770,6700,6770,6790,6690,49185
20250217,121100,6269085830,6790,6720,6790,6690,28915
20250217,121000,6074293730,6730,6730,6790,6710,56876
20250217,120900,5689746210,6730,6680,6790,6680,39345
20250217,120800,5425183050,6700,6710,6780,6680,49166
20250217,120700,5094140580,6700,6720,6730,6670,35034
20250217,120600,4859685770,6720,6780,6790,6670,53808
20250217,120500,4498365860,6790,6670,6790,6650,142181
20250217,120400,3543222240,6670,6610,6690,6600,32393
20250217,120300,3327744360,6620,6630,6700,6590,54727
20250217,120200,2964019900,6630,6640,6690,6610,58229
20250217,120100,2576308000,6660,6490,6700,6460,78101
20250217,120000,2059311550,6500,6470,6550,6450,30293
20250217,115900,1861876650,6480,6460,6500,6440,14058
20250217,115800,1770902080,6470,6480,6520,6430,32274
20250217,115700,1561436180,6480,6400,6480,6370,10077
20250217,115600,1496720940,6430,6360,6430,6360,9043
20250217,115500,1438772640,6380,6420,6430,6350,9245
20250217,115400,1379671650,6420,6440,6470,6420,6848
20250217,115300,1335595260,6460,6360,6500,6360,21487
20250217,115200,1197218910,6400,6390,6460,6340,14481
20250217,115100,1104598680,6440,6470,6470,6360,15872
20250217,115000,1002803870,6470,6300,6500,6300,34073
20250217,114900,783345320,6310,6310,6310,6310,335
20250217,114800,781231470,6310,6310,6310,6310,1
20250217,114700,781225160,6300,6300,6300,6300,68
20250217,114600,780796760,6310,6310,6310,6310,0
20250217,114500,780796760,6310,6310,6310,6310,50
20250217,114400,780481260,6300,6300,6310,6300,201
20250217,114300,779214950,6310,6310,6310,6310,0
20250217,114200,779214950,6310,6310,6320,6310,314
20250217,114100,777232610,6320,6300,6320,6300,953
20250217,114000,771218700,6310,6310,6310,6310,5
20250217,113900,771187150,6310,6310,6310,6310,1
20250217,113800,771180840,6310,6310,6310,6310,20
20250217,113700,771054640,6310,6310,6310,6310,3
20250217,113600,771035710,6310,6310,6310,6310,6
20250217,113500,770997850,6310,6310,6310,6310,0
20250217,113400,770997850,6310,6310,6310,6310,1
20250217,113300,770991540,6300,6300,6300,6300,263
20250217,113200,769334640,6280,6300,6300,6280,30
20250217,113100,769145660,6300,6300,6300,6300,80
20250217,113000,768641660,6300,6300,6300,6300,6366
20250217,112900,728535860,6280,6290,6290,6280,1500
20250217,112800,719114220,6300,6290,6300,6290,272
20250217,112700,717403180,6290,6290,6290,6290,352
20250217,112600,715189100,6290,6290,6290,6290,150
20250217,112500,714245600,6290,6290,6290,6280,109
20250217,112400,713560990,6290,6290,6290,6280,26
20250217,112300,713397520,6290,6290,6290,6290,1
20250217,112200,713391230,6290,6290,6290,6290,101
20250217,112100,712755940,6290,6280,6290,6280,11
20250217,112000,712686850,6290,6290,6290,6290,0
20250217,111900,712686850,6290,6290,6290,6290,1
20250217,111800,712680560,6290,6290,6290,6290,0
20250217,111700,712680560,6290,6290,6290,6290,1
20250217,111600,712674270,6280,6280,6280,6280,194
20250217,111500,711455950,6290,6280,6290,6280,11
20250217,111400,711386860,6280,6280,6280,6280,0
20250217,111300,711386860,6280,6280,6280,6280,50
20250217,111200,711072860,6280,6280,6280,6280,0
20250217,111100,711072860,6280,6280,6280,6280,147
20250217,111000,710149700,6270,6270,6270,6270,15
20250217,110900,710055650,6280,6280,6280,6280,50
20250217,110800,709741650,6280,6280,6280,6280,9
20250217,110700,709685130,6280,6280,6280,6280,767
20250217,110600,704868370,6280,6280,6280,6280,73
20250217,110500,704409930,6300,6290,6300,6290,80
20250217,110400,703906700,6290,6290,6290,6290,946
20250217,110300,697956360,6300,6290,6300,6290,35
20250217,110200,697736200,6290,6290,6290,6280,150
20250217,110100,696793200,6290,6290,6290,6290,3
20250217,110000,696774330,6280,6280,6280,6280,204
20250217,105900,695493210,6260,6270,6270,6260,907
20250217,105800,689809230,6270,6270,6270,6270,349
20250217,105700,687621000,6280,6270,6280,6270,98
20250217,105600,687006190,6260,6270,6270,6260,817
20250217,105500,681888600,6290,6280,6290,6280,303
20250217,105400,679985730,6290,6290,6290,6290,8
20250217,105300,679935410,6290,6290,6290,6280,1329
20250217,105200,671589210,6290,6290,6300,6290,1018
20250217,105100,665185910,6300,6300,6300,6300,82
20250217,105000,664669310,6300,6290,6300,6290,706
20250217,104900,660223620,6290,6290,6290,6290,1253
20250217,104800,652342250,6290,6270,6290,6270,1631
20250217,104700,642102140,6280,6280,6280,6280,0
20250217,104600,642102140,6280,6280,6280,6280,0
20250217,104500,642102140,6280,6280,6280,6280,0
20250217,104400,642102140,6280,6280,6280,6280,66
20250217,104300,641687660,6260,6260,6260,6260,129
20250217,104200,640880120,6280,6260,6280,6260,21
20250217,104100,640748640,6260,6270,6270,6260,856
20250217,104000,635388080,6280,6280,6280,6280,50
20250217,103900,635074080,6280,6280,6280,6280,1
20250217,103800,635067800,6260,6270,6280,6260,621
20250217,103700,631173940,6280,6250,6280,6250,134
20250217,103600,630336410,6250,6260,6280,6250,154
20250217,103500,629373850,6260,6260,6260,6260,1025
20250217,103400,622957350,6280,6260,6280,6260,399
20250217,103300,620459290,6280,6270,6280,6270,715
20250217,103200,615972120,6270,6280,6280,6270,576
20250217,103100,612355800,6260,6250,6260,6250,11009
20250217,103000,543536580,6250,6240,6250,6230,2604
20250217,102900,527287560,6230,6230,6230,6230,1343
20250217,102800,518920670,6230,6210,6230,6200,522
20250217,102700,515683330,6210,6220,6220,6210,953
20250217,102600,509764910,6220,6220,6220,6220,0
20250217,102500,509764910,6220,6220,6220,6220,47
20250217,102400,509472570,6220,6220,6220,6220,10
20250217,102300,509410370,6220,6220,6220,6220,1404
20250217,102200,500677490,6240,6220,6240,6220,58
20250217,102100,500316710,6220,6240,6240,6220,572
20250217,102000,496756600,6240,6240,6240,6240,0
20250217,101900,496756600,6240,6250,6250,6240,36
20250217,101800,496531940,6250,6240,6250,6240,1043
20250217,101700,490013290,6240,6240,6240,6240,100
20250217,101600,489389290,6240,6240,6240,6240,5
20250217,101500,489358090,6240,6240,6240,6240,24
20250217,101400,489208330,6240,6230,6240,6230,4128
20250217,101300,463490880,6220,6220,6230,6220,542
20250217,101200,460114620,6210,6220,6230,6210,2063
20250217,101100,447274340,6220,6220,6220,6220,586
20250217,101000,443629420,6210,6220,6230,6210,1487
20250217,100900,434382820,6220,6220,6220,6220,256
20250217,100800,432790500,6230,6230,6230,6230,8
20250217,100700,432740660,6230,6240,6240,6230,757
20250217,100600,428024520,6240,6240,6240,6240,583
20250217,100500,424386600,6240,6240,6240,6240,80
20250217,100400,423887400,6240,6250,6250,6240,447
20250217,100300,421097070,6250,6250,6260,6250,350
20250217,100200,418907570,6250,6250,6250,6230,793
20250217,100100,413954620,6250,6250,6250,6250,457
20250217,100000,411098370,6260,6260,6260,6260,103
20250217,095900,410453590,6270,6270,6270,6270,100
20250217,095800,409826590,6270,6270,6270,6270,300
20250217,095700,407945590,6290,6280,6290,6280,1184
20250217,095600,400506090,6280,6280,6280,6280,7
20250217,095500,400462130,6270,6270,6270,6270,30
20250217,095400,400274030,6280,6230,6280,6230,486
20250217,095300,397222140,6290,6230,6290,6220,1346
20250217,095200,388794180,6230,6230,6240,6230,1097
20250217,095100,381958840,6230,6250,6250,6230,639
20250217,095000,377971510,6250,6240,6250,6240,141
20250217,094900,377091560,6230,6230,6230,6230,100
20250217,094800,376468560,6250,6260,6260,6250,1805
20250217,094700,365174260,6230,6230,6260,6230,77
20250217,094600,364694520,6250,6250,6250,6250,329
20250217,094500,362638270,6250,6220,6250,6220,21
20250217,094400,362507620,6220,6240,6240,6220,1013
20250217,094300,356199940,6240,6240,6240,6230,182
20250217,094200,355064430,6250,6250,6250,6250,0
20250217,094100,355064430,6250,6250,6250,6250,1030
20250217,094000,348626930,6230,6240,6240,6230,321
20250217,093900,346627000,6230,6250,6250,6230,576
20250217,093800,343038420,6250,6250,6250,6250,0
20250217,093700,343038420,6250,6250,6250,6230,887
20250217,093600,337495730,6250,6210,6250,6210,5779
20250217,093500,301596050,6210,6200,6210,6200,281
20250217,093400,299852840,6200,6210,6210,6200,700
20250217,093300,295511470,6200,6200,6200,6190,1480
20250217,093200,286347380,6200,6210,6210,6190,3080
20250217,093100,267238480,6200,6220,6220,6200,1142
20250217,093000,260147220,6220,6210,6220,6200,563
20250217,092900,256650100,6220,6210,6220,6210,11
20250217,092800,256581780,6210,6220,6230,6200,1908
20250217,092700,244737040,6220,6250,6250,6210,3167
20250217,092600,225050130,6230,6230,6230,6230,1769
20250217,092500,214029260,6230,6230,6230,6230,4
20250217,092400,214004340,6230,6250,6250,6230,1021
20250217,092300,207637390,6250,6260,6260,6250,502
20250217,092200,204496030,6260,6260,6260,6260,1
20250217,092100,204489770,6260,6240,6260,6230,978
20250217,092000,198391800,6260,6260,6260,6240,1233
20250217,091900,190695350,6260,6240,6260,6230,2538
20250217,091800,174869670,6250,6250,6250,6240,49
20250217,091700,174563860,6240,6250,6260,6240,2390
20250217,091600,159628140,6250,6250,6260,6240,2376
20250217,091500,144779350,6250,6250,6250,6250,3015
20250217,091400,125935600,6250,6270,6270,6250,159
20250217,091300,124941190,6270,6270,6270,6270,250
20250217,091200,123373690,6270,6270,6270,6270,300
20250217,091100,121492690,6300,6260,6300,6260,1943
20250217,091000,109329470,6260,6270,6270,6260,155
20250217,090900,108357690,6280,6290,6300,6280,1577
20250217,090800,98438340,6300,6290,6310,6290,1260
20250217,090700,90502130,6300,6280,6300,6280,3137
20250217,090600,70762470,6280,6280,6280,6280,155
20250217,090500,69789070,6280,6290,6290,6280,3406
20250217,090400,48399210,6290,6310,6310,6290,746
20250217,090300,43704780,6280,6270,6280,6250,2401
20250217,090200,28634540,6240,6270,6270,6230,930
20250217,090100,22818840,6270,6230,6270,6210,157
20250217,090000,21842110,6210,6300,6310,6210,3476