KissMeData/203650/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,204200,1149886035,3675,3675,3675,3675,7729
20250217,204100,1149886035,3675,3675,3675,3675,0
20250217,204000,1149886035,3675,3675,3675,3675,0
20250217,203900,1149886035,3675,3675,3675,3675,0
20250217,203800,1149886035,3675,3675,3675,3675,0
20250217,203700,1149886035,3675,3675,3675,3675,0
20250217,203600,1149886035,3675,3675,3675,3675,0
20250217,203500,1149886035,3675,3675,3675,3675,0
20250217,203400,1149886035,3675,3675,3675,3675,0
20250217,203300,1149886035,3675,3675,3675,3675,0
20250217,203200,1149886035,3675,3675,3675,3675,0
20250217,203100,1149886035,3675,3675,3675,3675,0
20250217,203000,1149886035,3675,3675,3675,3675,0
20250217,202900,1149886035,3675,3675,3675,3675,0
20250217,202800,1149886035,3675,3675,3675,3675,0
20250217,202700,1149886035,3675,3675,3675,3675,0
20250217,202600,1149886035,3675,3675,3675,3675,0
20250217,202500,1149886035,3675,3675,3675,3675,0
20250217,202400,1149886035,3675,3675,3675,3675,0
20250217,202300,1149886035,3675,3675,3675,3675,0
20250217,202200,1149886035,3675,3675,3675,3675,0
20250217,202100,1149886035,3675,3675,3675,3675,0
20250217,202000,1149886035,3675,3675,3675,3675,0
20250217,201900,1149886035,3675,3675,3675,3675,0
20250217,201800,1149886035,3675,3675,3675,3675,0
20250217,201700,1149886035,3675,3675,3675,3675,0
20250217,201600,1149886035,3675,3675,3675,3675,0
20250217,201500,1149886035,3675,3675,3675,3675,0
20250217,201400,1149886035,3675,3675,3675,3675,0
20250217,201300,1149886035,3675,3675,3675,3675,0
20250217,201200,1149886035,3675,3675,3675,3675,7729
20250217,201100,1149886035,3675,3675,3675,3675,0
20250217,201000,1149886035,3675,3675,3675,3675,0
20250217,200900,1149886035,3675,3675,3675,3675,0
20250217,200800,1149886035,3675,3675,3675,3675,0
20250217,200700,1149886035,3675,3675,3675,3675,0
20250217,200600,1149886035,3675,3675,3675,3675,0
20250217,200500,1149886035,3675,3675,3675,3675,0
20250217,200400,1149886035,3675,3675,3675,3675,0
20250217,200300,1149886035,3675,3675,3675,3675,0
20250217,200200,1149886035,3675,3675,3675,3675,0
20250217,200100,1149886035,3675,3675,3675,3675,0
20250217,200000,1149886035,3675,3675,3675,3675,0
20250217,195900,1149886035,3675,3675,3675,3675,0
20250217,195800,1149886035,3675,3675,3675,3675,0
20250217,195700,1149886035,3675,3675,3675,3675,0
20250217,195600,1149886035,3675,3675,3675,3675,0
20250217,195500,1149886035,3675,3675,3675,3675,0
20250217,195400,1149886035,3675,3675,3675,3675,0
20250217,195300,1149886035,3675,3675,3675,3675,0
20250217,195200,1149886035,3675,3675,3675,3675,0
20250217,195100,1149886035,3675,3675,3675,3675,0
20250217,195000,1149886035,3675,3675,3675,3675,0
20250217,194900,1149886035,3675,3675,3675,3675,0
20250217,194800,1149886035,3675,3675,3675,3675,0
20250217,194700,1149886035,3675,3675,3675,3675,0
20250217,194600,1149886035,3675,3675,3675,3675,0
20250217,194500,1149886035,3675,3675,3675,3675,0
20250217,194400,1149886035,3675,3675,3675,3675,0
20250217,194300,1149886035,3675,3675,3675,3675,0
20250217,194200,1149886035,3675,3675,3675,3675,7729
20250217,194100,1149886035,3675,3675,3675,3675,0
20250217,194000,1149886035,3675,3675,3675,3675,0
20250217,193900,1149886035,3675,3675,3675,3675,0
20250217,193800,1149886035,3675,3675,3675,3675,0
20250217,193700,1149886035,3675,3675,3675,3675,0
20250217,193600,1149886035,3675,3675,3675,3675,0
20250217,193500,1149886035,3675,3675,3675,3675,0
20250217,193400,1149886035,3675,3675,3675,3675,0
20250217,193300,1149886035,3675,3675,3675,3675,0
20250217,193200,1149886035,3675,3675,3675,3675,0
20250217,193100,1149886035,3675,3675,3675,3675,0
20250217,193000,1149886035,3675,3675,3675,3675,0
20250217,192900,1149886035,3675,3675,3675,3675,0
20250217,192800,1149886035,3675,3675,3675,3675,0
20250217,192700,1149886035,3675,3675,3675,3675,0
20250217,192600,1149886035,3675,3675,3675,3675,0
20250217,192500,1149886035,3675,3675,3675,3675,0
20250217,192400,1149886035,3675,3675,3675,3675,0
20250217,192300,1149886035,3675,3675,3675,3675,0
20250217,192200,1149886035,3675,3675,3675,3675,0
20250217,192100,1149886035,3675,3675,3675,3675,0
20250217,192000,1149886035,3675,3675,3675,3675,0
20250217,191900,1149886035,3675,3675,3675,3675,0
20250217,191800,1149886035,3675,3675,3675,3675,0
20250217,191700,1149886035,3675,3675,3675,3675,0
20250217,191600,1149886035,3675,3675,3675,3675,0
20250217,191500,1149886035,3675,3675,3675,3675,0
20250217,191400,1149886035,3675,3675,3675,3675,0
20250217,191300,1149886035,3675,3675,3675,3675,0
20250217,191200,1149886035,3675,3675,3675,3675,7729
20250217,191100,1149886035,3675,3675,3675,3675,0
20250217,191000,1149886035,3675,3675,3675,3675,0
20250217,190900,1149886035,3675,3675,3675,3675,0
20250217,190800,1149886035,3675,3675,3675,3675,0
20250217,190700,1149886035,3675,3675,3675,3675,0
20250217,190600,1149886035,3675,3675,3675,3675,0
20250217,190500,1149886035,3675,3675,3675,3675,0
20250217,190400,1149886035,3675,3675,3675,3675,0
20250217,190300,1149886035,3675,3675,3675,3675,0
20250217,190200,1149886035,3675,3675,3675,3675,0
20250217,190100,1149886035,3675,3675,3675,3675,0
20250217,190000,1149886035,3675,3675,3675,3675,0
20250217,185900,1149886035,3675,3675,3675,3675,0
20250217,185800,1149886035,3675,3675,3675,3675,0
20250217,185700,1149886035,3675,3675,3675,3675,0
20250217,185600,1149886035,3675,3675,3675,3675,0
20250217,185500,1149886035,3675,3675,3675,3675,0
20250217,185400,1149886035,3675,3675,3675,3675,0
20250217,185300,1149886035,3675,3675,3675,3675,0
20250217,185200,1149886035,3675,3675,3675,3675,0
20250217,185100,1149886035,3675,3675,3675,3675,0
20250217,185000,1149886035,3675,3675,3675,3675,0
20250217,184900,1149886035,3675,3675,3675,3675,0
20250217,184800,1149886035,3675,3675,3675,3675,0
20250217,184700,1149886035,3675,3675,3675,3675,0
20250217,184600,1149886035,3675,3675,3675,3675,0
20250217,184500,1149886035,3675,3675,3675,3675,0
20250217,184400,1149886035,3675,3675,3675,3675,0
20250217,184300,1149886035,3675,3675,3675,3675,0
20250217,184200,1149886035,3675,3675,3675,3675,7729
20250217,184100,1149886035,3675,3675,3675,3675,0
20250217,184000,1149886035,3675,3675,3675,3675,0
20250217,183900,1149886035,3675,3675,3675,3675,0
20250217,183800,1149886035,3675,3675,3675,3675,0
20250217,183700,1149886035,3675,3675,3675,3675,0
20250217,183600,1149886035,3675,3675,3675,3675,0
20250217,183500,1149886035,3675,3675,3675,3675,0
20250217,183400,1149886035,3675,3675,3675,3675,0
20250217,183300,1149886035,3675,3675,3675,3675,0
20250217,183200,1149886035,3675,3675,3675,3675,0
20250217,183100,1149886035,3675,3675,3675,3675,0
20250217,183000,1149886035,3675,3675,3675,3675,0
20250217,182900,1149886035,3675,3675,3675,3675,0
20250217,182800,1149886035,3675,3675,3675,3675,0
20250217,182700,1149886035,3675,3675,3675,3675,0
20250217,182600,1149886035,3675,3675,3675,3675,0
20250217,182500,1149886035,3675,3675,3675,3675,0
20250217,182400,1149886035,3675,3675,3675,3675,0
20250217,182300,1149886035,3675,3675,3675,3675,0
20250217,182200,1149886035,3675,3675,3675,3675,0
20250217,182100,1149886035,3675,3675,3675,3675,0
20250217,182000,1149886035,3675,3675,3675,3675,0
20250217,181900,1149886035,3675,3675,3675,3675,0
20250217,181800,1149886035,3675,3675,3675,3675,0
20250217,181700,1149886035,3675,3675,3675,3675,0
20250217,181600,1149886035,3675,3675,3675,3675,0
20250217,181500,1149886035,3675,3675,3675,3675,0
20250217,181400,1149886035,3675,3675,3675,3675,0
20250217,181300,1149886035,3675,3675,3675,3675,0
20250217,181200,1149886035,3675,3675,3675,3675,7729
20250217,181100,1149886035,3675,3675,3675,3675,0
20250217,181000,1149886035,3675,3675,3675,3675,0
20250217,180900,1149886035,3675,3675,3675,3675,0
20250217,180800,1149886035,3675,3675,3675,3675,0
20250217,180700,1149886035,3675,3675,3675,3675,0
20250217,180600,1149886035,3675,3675,3675,3675,0
20250217,180500,1149886035,3675,3675,3675,3675,0
20250217,180400,1149886035,3675,3675,3675,3675,0
20250217,180300,1149886035,3675,3675,3675,3675,0
20250217,180200,1149886035,3675,3675,3675,3675,0
20250217,180100,1149886035,3675,3675,3675,3675,0
20250217,180000,1149886035,3675,3675,3675,3675,0
20250217,175900,1149886035,3675,3675,3675,3675,0
20250217,175800,1149886035,3675,3675,3675,3675,0
20250217,175700,1149886035,3675,3675,3675,3675,0
20250217,175600,1149886035,3675,3675,3675,3675,0
20250217,175500,1149886035,3675,3675,3675,3675,0
20250217,175400,1149886035,3675,3675,3675,3675,0
20250217,175300,1149886035,3675,3675,3675,3675,0
20250217,175200,1149886035,3675,3675,3675,3675,0
20250217,175100,1149886035,3675,3675,3675,3675,0
20250217,175000,1149886035,3675,3675,3675,3675,0
20250217,174900,1149886035,3675,3675,3675,3675,0
20250217,174800,1149886035,3675,3675,3675,3675,0
20250217,174700,1149886035,3675,3675,3675,3675,0
20250217,174600,1149886035,3675,3675,3675,3675,0
20250217,174500,1149886035,3675,3675,3675,3675,0
20250217,174400,1149886035,3675,3675,3675,3675,0
20250217,174300,1149886035,3675,3675,3675,3675,0
20250217,174200,1149886035,3675,3675,3675,3675,7729
20250217,174100,1149886035,3675,3675,3675,3675,0
20250217,174000,1149886035,3675,3675,3675,3675,0
20250217,173900,1149886035,3675,3675,3675,3675,0
20250217,173800,1149886035,3675,3675,3675,3675,0
20250217,173700,1149886035,3675,3675,3675,3675,0
20250217,173600,1149886035,3675,3675,3675,3675,0
20250217,173500,1149886035,3675,3675,3675,3675,0
20250217,173400,1149886035,3675,3675,3675,3675,0
20250217,173300,1149886035,3675,3675,3675,3675,0
20250217,173200,1149886035,3675,3675,3675,3675,0
20250217,173100,1149886035,3675,3675,3675,3675,0
20250217,173000,1149886035,3675,3675,3675,3675,0
20250217,172900,1149886035,3675,3675,3675,3675,0
20250217,172800,1149886035,3675,3675,3675,3675,0
20250217,172700,1149886035,3675,3675,3675,3675,0
20250217,172600,1149886035,3675,3675,3675,3675,0
20250217,172500,1149886035,3675,3675,3675,3675,0
20250217,172400,1149886035,3675,3675,3675,3675,0
20250217,172300,1149886035,3675,3675,3675,3675,0
20250217,172200,1149886035,3675,3675,3675,3675,0
20250217,172100,1149886035,3675,3675,3675,3675,0
20250217,172000,1149886035,3675,3675,3675,3675,0
20250217,171900,1149886035,3675,3675,3675,3675,0
20250217,171800,1149886035,3675,3675,3675,3675,0
20250217,171700,1149886035,3675,3675,3675,3675,0
20250217,171600,1149886035,3675,3675,3675,3675,0
20250217,171500,1149886035,3675,3675,3675,3675,0
20250217,171400,1149886035,3675,3675,3675,3675,0
20250217,171300,1149886035,3675,3675,3675,3675,0
20250217,171200,1149886035,3675,3675,3675,3675,7729
20250217,171100,1149886035,3675,3675,3675,3675,0
20250217,171000,1149886035,3675,3675,3675,3675,0
20250217,170900,1149886035,3675,3675,3675,3675,0
20250217,170800,1149886035,3675,3675,3675,3675,0
20250217,170700,1149886035,3675,3675,3675,3675,0
20250217,170600,1149886035,3675,3675,3675,3675,0
20250217,170500,1149886035,3675,3675,3675,3675,0
20250217,170400,1149886035,3675,3675,3675,3675,0
20250217,170300,1149886035,3675,3675,3675,3675,0
20250217,170200,1149886035,3675,3675,3675,3675,0
20250217,170100,1149886035,3675,3675,3675,3675,0
20250217,170000,1149886035,3675,3675,3675,3675,0
20250217,165900,1149886035,3675,3675,3675,3675,0
20250217,165800,1149886035,3675,3675,3675,3675,0
20250217,165700,1149886035,3675,3675,3675,3675,0
20250217,165600,1149886035,3675,3675,3675,3675,0
20250217,165500,1149886035,3675,3675,3675,3675,0
20250217,165400,1149886035,3675,3675,3675,3675,0
20250217,165300,1149886035,3675,3675,3675,3675,0
20250217,165200,1149886035,3675,3675,3675,3675,0
20250217,165100,1149886035,3675,3675,3675,3675,0
20250217,165000,1149886035,3675,3675,3675,3675,0
20250217,164900,1149886035,3675,3675,3675,3675,0
20250217,164800,1149886035,3675,3675,3675,3675,0
20250217,164700,1149886035,3675,3675,3675,3675,0
20250217,164600,1149886035,3675,3675,3675,3675,0
20250217,164500,1149886035,3675,3675,3675,3675,0
20250217,164400,1149886035,3675,3675,3675,3675,0
20250217,164300,1149886035,3675,3675,3675,3675,0
20250217,164200,1149886035,3675,3675,3675,3675,7729
20250217,164100,1149886035,3675,3675,3675,3675,0
20250217,164000,1149886035,3675,3675,3675,3675,0
20250217,163900,1149886035,3675,3675,3675,3675,0
20250217,163800,1149886035,3675,3675,3675,3675,0
20250217,163700,1149886035,3675,3675,3675,3675,0
20250217,163600,1149886035,3675,3675,3675,3675,0
20250217,163500,1149886035,3675,3675,3675,3675,0
20250217,163400,1149886035,3675,3675,3675,3675,0
20250217,163300,1149886035,3675,3675,3675,3675,0
20250217,163200,1149886035,3675,3675,3675,3675,0
20250217,163100,1149886035,3675,3675,3675,3675,0
20250217,163000,1149886035,3675,3675,3675,3675,0
20250217,162900,1149886035,3675,3675,3675,3675,0
20250217,162800,1149886035,3675,3675,3675,3675,0
20250217,162700,1149886035,3675,3675,3675,3675,0
20250217,162600,1149886035,3675,3675,3675,3675,0
20250217,162500,1149886035,3675,3675,3675,3675,0
20250217,162400,1149886035,3675,3675,3675,3675,0
20250217,162300,1149886035,3675,3675,3675,3675,0
20250217,162200,1149886035,3675,3675,3675,3675,0
20250217,162100,1149886035,3675,3675,3675,3675,0
20250217,162000,1149886035,3675,3675,3675,3675,0
20250217,161900,1149886035,3675,3675,3675,3675,0
20250217,161800,1149886035,3675,3675,3675,3675,0
20250217,161700,1149886035,3675,3675,3675,3675,0
20250217,161600,1149886035,3675,3675,3675,3675,0
20250217,161500,1149886035,3675,3675,3675,3675,0
20250217,161400,1149886035,3675,3675,3675,3675,0
20250217,161300,1149886035,3675,3675,3675,3675,0
20250217,161200,1149886035,3675,3675,3675,3675,7729
20250217,161100,1149886035,3675,3675,3675,3675,0
20250217,161000,1149886035,3675,3675,3675,3675,0
20250217,160900,1149886035,3675,3675,3675,3675,0
20250217,160800,1149886035,3675,3675,3675,3675,0
20250217,160700,1149886035,3675,3675,3675,3675,0
20250217,160600,1149886035,3675,3675,3675,3675,0
20250217,160500,1149886035,3675,3675,3675,3675,0
20250217,160400,1149886035,3675,3675,3675,3675,0
20250217,160300,1149886035,3675,3675,3675,3675,0
20250217,160200,1149886035,3675,3675,3675,3675,0
20250217,160100,1149886035,3675,3675,3675,3675,0
20250217,160000,1149886035,3675,3675,3675,3675,0
20250217,155900,1149886035,3675,3675,3675,3675,0
20250217,155800,1149886035,3675,3675,3675,3675,0
20250217,155700,1149886035,3675,3675,3675,3675,0
20250217,155600,1149886035,3675,3675,3675,3675,0
20250217,155500,1149886035,3675,3675,3675,3675,0
20250217,155400,1149886035,3675,3675,3675,3675,0
20250217,155300,1149886035,3675,3675,3675,3675,0
20250217,155200,1149886035,3675,3675,3675,3675,0
20250217,155100,1149886035,3675,3675,3675,3675,0
20250217,155000,1149886035,3675,3675,3675,3675,0
20250217,154900,1149886035,3675,3675,3675,3675,0
20250217,154800,1149886035,3675,3675,3675,3675,0
20250217,154700,1149886035,3675,3675,3675,3675,0
20250217,154600,1149886035,3675,3675,3675,3675,0
20250217,154500,1149886035,3675,3675,3675,3675,0
20250217,154400,1149886035,3675,3675,3675,3675,0
20250217,154300,1149886035,3675,3675,3675,3675,0
20250217,154200,1149886035,3675,3675,3675,3675,7729
20250217,154100,1149886035,3675,3675,3675,3675,0
20250217,154000,1149886035,3675,3675,3675,3675,0
20250217,153900,1149886035,3675,3675,3675,3675,0
20250217,153800,1149886035,3675,3675,3675,3675,0
20250217,153700,1149886035,3675,3675,3675,3675,0
20250217,153600,1149886035,3675,3675,3675,3675,0
20250217,153500,1149886035,3675,3675,3675,3675,0
20250217,153400,1149886035,3675,3675,3675,3675,0
20250217,153300,1149886035,3675,3675,3675,3675,0
20250217,153200,1149886035,3675,3675,3675,3675,0
20250217,153100,1149886035,3675,3675,3675,3675,0
20250217,153000,1149886035,3675,3675,3675,3675,7729
20250217,152900,1121481960,3675,3675,3675,3675,0
20250217,152800,1121481960,3675,3675,3675,3675,0
20250217,152700,1121481960,3675,3675,3675,3675,0
20250217,152600,1121481960,3675,3675,3675,3675,0
20250217,152500,1121481960,3675,3675,3675,3675,0
20250217,152400,1121481960,3675,3675,3675,3675,0
20250217,152300,1121481960,3675,3675,3675,3675,0
20250217,152200,1121481960,3675,3675,3675,3675,0
20250217,152100,1121481960,3675,3675,3675,3675,0
20250217,152000,1121481960,3675,3675,3675,3675,0
20250217,151900,1121481960,3675,3665,3680,3665,2023
20250217,151800,1114066250,3665,3670,3680,3665,2789
20250217,151700,1103830340,3670,3680,3680,3670,384
20250217,151600,1102419360,3670,3675,3680,3670,1923
20250217,151500,1095355955,3680,3680,3680,3680,3
20250217,151400,1095344915,3670,3670,3680,3670,44
20250217,151300,1095183355,3680,3680,3680,3670,1607
20250217,151200,1089277540,3680,3680,3680,3680,300
20250217,151100,1088173540,3680,3675,3680,3670,188
20250217,151000,1087482495,3680,3675,3680,3675,653
20250217,150900,1085082485,3675,3680,3680,3675,208
20250217,150800,1084318070,3675,3675,3680,3675,33
20250217,150700,1084196655,3680,3675,3680,3675,1194
20250217,150600,1079808690,3675,3680,3680,3675,1934
20250217,150500,1072696570,3680,3680,3680,3680,1364
20250217,150400,1067677050,3675,3675,3675,3675,1
20250217,150300,1067673375,3680,3680,3680,3675,3304
20250217,150200,1055526660,3675,3675,3680,3675,1008
20250217,150100,1051822230,3675,3680,3680,3675,1301
20250217,150000,1047034780,3675,3675,3680,3675,1303
20250217,145900,1042246240,3675,3680,3680,3675,476
20250217,145800,1040496805,3680,3680,3680,3675,100
20250217,145700,1040128865,3680,3675,3680,3675,596
20250217,145600,1037938550,3675,3675,3680,3670,705
20250217,145500,1035347755,3675,3680,3680,3675,1003
20250217,145400,1031661715,3675,3675,3675,3675,607
20250217,145300,1029430990,3675,3675,3675,3675,53
20250217,145200,1029236215,3665,3665,3665,3665,369
20250217,145100,1027883830,3675,3670,3675,3670,103
20250217,145000,1027505805,3665,3675,3675,3665,1556
20250217,144900,1021796005,3675,3680,3680,3675,7
20250217,144800,1021770265,3675,3675,3675,3675,250
20250217,144700,1020851515,3675,3680,3680,3675,1448
20250217,144600,1015526375,3680,3685,3685,3680,593
20250217,144500,1013343825,3685,3675,3685,3675,5703
20250217,144400,992350025,3675,3670,3675,3665,7295
20250217,144300,965560955,3670,3670,3670,3670,853
20250217,144200,962430445,3665,3665,3670,3665,1627
20250217,144100,956465960,3665,3665,3665,3665,300
20250217,144000,955366460,3670,3670,3670,3665,860
20250217,143900,952212560,3670,3665,3670,3665,1100
20250217,143800,948179560,3670,3675,3675,3665,565
20250217,143700,946107745,3670,3665,3675,3665,1699
20250217,143600,939872555,3675,3675,3675,3675,0
20250217,143500,939872555,3675,3675,3675,3670,103
20250217,143400,939494090,3670,3670,3670,3670,605
20250217,143300,937273740,3670,3670,3670,3670,0
20250217,143200,937273740,3670,3665,3670,3665,402
20250217,143100,935799410,3670,3670,3670,3670,1859
20250217,143000,928976880,3670,3665,3670,3665,1304
20250217,142900,924197700,3670,3665,3670,3665,483
20250217,142800,922426480,3665,3660,3665,3660,3474
20250217,142700,909706640,3660,3660,3660,3660,0
20250217,142600,909706640,3660,3660,3660,3660,42
20250217,142500,909552920,3655,3655,3655,3655,0
20250217,142400,909552920,3655,3655,3655,3655,33
20250217,142300,909432305,3655,3655,3655,3655,0
20250217,142200,909432305,3655,3655,3655,3655,148
20250217,142100,908891365,3655,3655,3655,3655,487
20250217,142000,907111380,3660,3660,3660,3660,11
20250217,141900,907071120,3660,3660,3660,3660,1
20250217,141800,907067460,3660,3655,3660,3655,69
20250217,141700,906814990,3660,3660,3660,3660,1
20250217,141600,906811330,3660,3660,3660,3660,4
20250217,141500,906796690,3655,3660,3660,3655,101
20250217,141400,906427530,3660,3660,3660,3660,29
20250217,141300,906321390,3660,3660,3660,3660,0
20250217,141200,906321390,3660,3660,3660,3660,1
20250217,141100,906317730,3660,3660,3660,3660,205
20250217,141000,905567430,3660,3660,3660,3655,7
20250217,140900,905541815,3660,3660,3660,3660,0
20250217,140800,905541815,3660,3660,3660,3660,273
20250217,140700,904542635,3660,3660,3660,3660,1149
20250217,140600,900337295,3655,3655,3660,3655,515
20250217,140500,898452470,3660,3660,3660,3660,120
20250217,140400,898013270,3655,3655,3655,3655,38
20250217,140300,897874380,3660,3655,3660,3655,211
20250217,140200,897102270,3660,3655,3660,3655,4
20250217,140100,897087635,3655,3655,3655,3655,444
20250217,140000,895464815,3660,3660,3660,3660,1
20250217,135900,895461155,3645,3660,3660,3645,53
20250217,135800,895267925,3645,3660,3660,3645,148
20250217,135700,894727460,3660,3645,3660,3645,641
20250217,135600,892387735,3645,3645,3650,3645,15
20250217,135500,892333045,3645,3650,3650,3645,3
20250217,135400,892322105,3650,3650,3650,3650,4
20250217,135300,892307505,3640,3645,3650,3640,1255
20250217,135200,887734090,3645,3650,3650,3645,677
20250217,135100,885266355,3640,3650,3650,3640,5786
20250217,135000,864192270,3650,3650,3650,3650,2
20250217,134900,864184970,3645,3645,3650,3645,2384
20250217,134800,855495275,3650,3650,3650,3650,23
20250217,134700,855411325,3645,3650,3655,3645,167
20250217,134600,854801765,3650,3650,3655,3650,106
20250217,134500,854414345,3655,3655,3655,3655,3
20250217,134400,854403380,3650,3655,3655,3650,3
20250217,134300,854392420,3650,3645,3650,3645,4427
20250217,134200,838242765,3650,3650,3650,3650,3
20250217,134100,838231815,3645,3645,3650,3645,107
20250217,134000,837841785,3645,3645,3650,3645,741
20250217,133900,835140825,3650,3650,3650,3650,0
20250217,133800,835140825,3650,3650,3650,3650,743
20250217,133700,832428875,3650,3650,3650,3650,1187
20250217,133600,828096325,3650,3650,3650,3645,613
20250217,133500,825858880,3650,3655,3655,3650,790
20250217,133400,822975365,3650,3650,3650,3650,239
20250217,133300,822103015,3650,3645,3650,3645,405
20250217,133200,820626265,3645,3650,3650,3645,1362
20250217,133100,815655015,3655,3655,3655,3650,2254
20250217,133000,807426825,3655,3655,3655,3650,5054
20250217,132900,788974455,3655,3650,3655,3650,788
20250217,132800,786096565,3655,3655,3655,3655,413
20250217,132700,784587050,3655,3655,3655,3655,0
20250217,132600,784587050,3655,3655,3655,3655,28
20250217,132500,784484710,3660,3660,3660,3660,1
20250217,132400,784481050,3660,3660,3660,3660,2
20250217,132300,784473730,3655,3655,3655,3655,1
20250217,132200,784470075,3655,3655,3655,3655,201
20250217,132100,783735420,3655,3655,3655,3655,387
20250217,132000,782320935,3655,3655,3655,3655,840
20250217,131900,779250735,3650,3650,3650,3650,100
20250217,131800,778885735,3655,3655,3655,3655,1842
20250217,131700,772153225,3660,3660,3660,3660,3
20250217,131600,772142245,3655,3660,3660,3655,1180
20250217,131500,767824345,3660,3655,3660,3655,33
20250217,131400,767703715,3660,3655,3660,3655,436
20250217,131300,766109840,3655,3655,3660,3655,23
20250217,131200,766025760,3660,3660,3665,3660,4
20250217,131100,766011115,3660,3665,3665,3660,7052
20250217,131000,740200790,3665,3660,3665,3660,8
20250217,130900,740171495,3665,3665,3665,3665,10
20250217,130800,740134845,3665,3665,3665,3665,5
20250217,130700,740116520,3665,3665,3665,3665,0
20250217,130600,740116520,3665,3665,3665,3665,1009
20250217,130500,736418535,3660,3660,3660,3660,50
20250217,130400,736235535,3660,3660,3660,3660,1
20250217,130300,736231875,3665,3665,3665,3665,1
20250217,130200,736228210,3660,3660,3660,3660,3
20250217,130100,736217230,3660,3665,3665,3660,11
20250217,130000,736176920,3665,3670,3670,3665,1004
20250217,125900,732497240,3670,3670,3670,3670,159
20250217,125800,731913710,3670,3670,3670,3670,459
20250217,125700,730229180,3670,3660,3670,3660,3
20250217,125600,730218190,3660,3660,3660,3660,0
20250217,125500,730218190,3660,3660,3660,3660,0
20250217,125400,730218190,3660,3660,3660,3660,0
20250217,125300,730218190,3660,3660,3660,3660,8
20250217,125200,730188910,3660,3660,3660,3660,0
20250217,125100,730188910,3660,3660,3660,3660,20
20250217,125000,730115710,3660,3660,3660,3660,1
20250217,124900,730112050,3670,3670,3670,3670,600
20250217,124800,727910050,3670,3665,3670,3665,10
20250217,124700,727873385,3665,3665,3665,3665,40
20250217,124600,727726785,3665,3665,3665,3665,0
20250217,124500,727726785,3665,3665,3665,3665,0
20250217,124400,727726785,3665,3665,3665,3665,0
20250217,124300,727726785,3665,3660,3665,3660,269
20250217,124200,726742215,3665,3665,3665,3665,0
20250217,124100,726742215,3665,3665,3665,3665,0
20250217,124000,726742215,3665,3670,3670,3665,120
20250217,123900,726301820,3675,3665,3675,3665,3621
20250217,123800,713017995,3665,3665,3665,3665,5
20250217,123700,712999670,3665,3665,3665,3665,5
20250217,123600,712981345,3665,3665,3665,3665,15
20250217,123500,712926370,3660,3660,3660,3660,0
20250217,123400,712926370,3660,3665,3665,3660,338
20250217,123300,711689240,3655,3655,3655,3655,40
20250217,123200,711543040,3655,3655,3655,3655,10
20250217,123100,711506490,3655,3655,3655,3655,0
20250217,123000,711506490,3655,3655,3655,3655,1
20250217,122900,711502835,3660,3655,3660,3655,2
20250217,122800,711495520,3655,3655,3655,3655,1
20250217,122700,711491865,3655,3655,3655,3655,210
20250217,122600,710724315,3655,3655,3655,3655,2089
20250217,122500,703089020,3665,3660,3665,3655,66
20250217,122400,702847705,3655,3655,3655,3655,1
20250217,122300,702844050,3660,3655,3660,3655,36
20250217,122200,702712445,3655,3660,3660,3655,487
20250217,122100,700932435,3660,3660,3660,3660,306
20250217,122000,699812475,3665,3655,3665,3655,1569
20250217,121900,694073780,3655,3655,3655,3655,1565
20250217,121800,688353705,3660,3660,3660,3660,0
20250217,121700,688353705,3660,3655,3660,3655,6
20250217,121600,688331750,3655,3655,3665,3655,1217
20250217,121500,683883495,3660,3655,3660,3655,7
20250217,121400,683857880,3655,3655,3660,3655,1881
20250217,121300,676982785,3660,3660,3660,3660,6
20250217,121200,676960825,3660,3660,3660,3660,4
20250217,121100,676946185,3660,3660,3660,3660,60
20250217,121000,676726585,3660,3670,3670,3660,51
20250217,120900,676539425,3670,3670,3670,3670,5
20250217,120800,676521075,3655,3655,3655,3655,1020
20250217,120700,672792975,3655,3655,3655,3655,1
20250217,120600,672789320,3655,3655,3655,3655,1
20250217,120500,672785665,3660,3670,3670,3660,605
20250217,120400,670571315,3660,3660,3660,3660,4
20250217,120300,670556675,3660,3670,3670,3660,53
20250217,120200,670362425,3665,3660,3665,3660,59
20250217,120100,670146200,3665,3660,3665,3660,3
20250217,120000,670135215,3665,3665,3665,3665,0
20250217,115900,670135215,3665,3665,3665,3665,2
20250217,115800,670127885,3660,3660,3660,3660,890
20250217,115700,666870485,3660,3660,3660,3660,500
20250217,115600,665040485,3660,3660,3660,3660,22
20250217,115500,664959965,3655,3660,3660,3655,698
20250217,115400,662405295,3665,3665,3665,3665,6
20250217,115300,662383305,3660,3660,3665,3660,187
20250217,115200,661698860,3665,3670,3670,3665,2300
20250217,115100,653269350,3670,3670,3670,3670,2
20250217,115000,653262010,3675,3675,3675,3665,411
20250217,114900,651755675,3665,3670,3670,3665,251
20250217,114800,650834510,3675,3675,3675,3675,1
20250217,114700,650830835,3665,3670,3670,3665,11
20250217,114600,650790470,3670,3670,3670,3670,2665
20250217,114500,641009920,3675,3675,3675,3675,103
20250217,114400,640631395,3675,3675,3675,3675,540
20250217,114300,638646895,3675,3675,3675,3675,1
20250217,114200,638643220,3670,3670,3670,3670,0
20250217,114100,638643220,3670,3675,3675,3670,153
20250217,114000,638081195,3675,3675,3675,3675,0
20250217,113900,638081195,3675,3675,3675,3675,5
20250217,113800,638062820,3670,3670,3675,3670,189
20250217,113700,637369075,3675,3675,3675,3670,11
20250217,113600,637328655,3670,3675,3675,3670,3
20250217,113500,637317635,3675,3675,3675,3675,7
20250217,113400,637291910,3675,3670,3675,3670,62
20250217,113300,637064280,3670,3670,3675,3670,4
20250217,113200,637049595,3665,3665,3675,3665,155
20250217,113100,636481250,3675,3675,3675,3675,13
20250217,113000,636433475,3675,3675,3675,3670,272
20250217,112900,635433890,3675,3675,3675,3675,90
20250217,112800,635103140,3665,3670,3675,3665,191
20250217,112700,634402190,3670,3670,3675,3665,664
20250217,112600,631966650,3675,3670,3675,3665,3018
20250217,112500,620894520,3675,3675,3675,3675,11
20250217,112400,620854095,3675,3675,3675,3675,50
20250217,112300,620670345,3675,3675,3680,3675,1039
20250217,112200,616848020,3680,3675,3680,3670,784
20250217,112100,613966830,3675,3675,3680,3675,969
20250217,112000,610405750,3670,3675,3675,3670,756
20250217,111900,607627460,3675,3675,3675,3670,469
20250217,111800,605903915,3675,3670,3675,3670,16
20250217,111700,605845190,3670,3675,3675,3670,305
20250217,111600,604724335,3675,3675,3675,3670,558
20250217,111500,602673695,3675,3675,3675,3670,702
20250217,111400,600093855,3675,3675,3675,3675,7
20250217,111300,600068130,3675,3675,3675,3675,722
20250217,111200,597414780,3675,3675,3675,3675,315
20250217,111100,596257155,3675,3675,3675,3675,20
20250217,111000,596183655,3680,3680,3680,3675,120
20250217,110900,595742630,3675,3675,3680,3675,167
20250217,110800,595128895,3670,3675,3675,3670,486
20250217,110700,593342850,3675,3665,3675,3665,4865
20250217,110600,575489685,3665,3665,3665,3665,1
20250217,110500,575486020,3670,3670,3670,3670,41
20250217,110400,575335550,3665,3665,3665,3665,285
20250217,110300,574291025,3670,3670,3670,3670,60
20250217,110200,574070825,3670,3670,3670,3670,0
20250217,110100,574070825,3670,3670,3670,3670,30
20250217,110000,573960725,3670,3670,3670,3670,457
20250217,105900,572283535,3670,3670,3670,3670,1
20250217,105800,572279865,3660,3660,3660,3660,1
20250217,105700,572276205,3665,3670,3670,3660,4167
20250217,105600,557020430,3665,3665,3665,3665,20
20250217,105500,556947130,3670,3670,3670,3670,21
20250217,105400,556870060,3670,3670,3670,3670,3
20250217,105300,556859050,3665,3665,3665,3665,11
20250217,105200,556818735,3670,3670,3670,3665,120
20250217,105100,556378865,3665,3670,3670,3665,1037
20250217,105000,552573210,3665,3665,3665,3665,0
20250217,104900,552573210,3665,3665,3665,3665,100
20250217,104800,552206710,3665,3665,3670,3665,265
20250217,104700,551235430,3670,3665,3670,3665,2899
20250217,104600,540609495,3660,3665,3665,3660,117
20250217,104500,540181225,3665,3665,3665,3665,12
20250217,104400,540137245,3660,3660,3660,3660,1850
20250217,104300,533366245,3665,3665,3665,3665,15
20250217,104200,533311270,3665,3665,3665,3665,0
20250217,104100,533311270,3665,3660,3665,3660,236
20250217,104000,532447495,3660,3670,3670,3660,1163
20250217,103900,528185585,3665,3665,3670,3665,1743
20250217,103800,521797455,3670,3670,3670,3670,3
20250217,103700,521786445,3665,3670,3670,3665,1149
20250217,103600,517571450,3670,3665,3670,3665,357
20250217,103500,516261265,3670,3670,3670,3665,210
20250217,103400,515491065,3670,3670,3670,3670,30
20250217,103300,515380965,3670,3670,3670,3670,158
20250217,103200,514801105,3670,3670,3670,3670,709
20250217,103100,512199075,3670,3670,3670,3670,50
20250217,103000,512015575,3670,3670,3670,3670,53
20250217,102900,511821065,3670,3665,3670,3665,512
20250217,102800,509944385,3665,3665,3665,3665,0
20250217,102700,509944385,3665,3665,3665,3665,15
20250217,102600,509889410,3655,3655,3655,3655,609
20250217,102500,507663515,3655,3655,3655,3650,1403
20250217,102400,502536550,3655,3660,3660,3655,3423
20250217,102300,490013415,3665,3665,3665,3660,5
20250217,102200,489995095,3665,3660,3665,3660,10
20250217,102100,489958450,3665,3660,3665,3655,1013
20250217,102000,486255855,3660,3665,3665,3660,1568
20250217,101900,480516925,3670,3670,3670,3660,246
20250217,101800,479615995,3660,3665,3665,3660,2001
20250217,101700,472289835,3675,3660,3675,3660,6
20250217,101600,472267815,3675,3675,3675,3675,32
20250217,101500,472150215,3675,3665,3675,3665,1576
20250217,101400,466365245,3665,3665,3665,3665,2
20250217,101300,466357915,3665,3665,3665,3665,6
20250217,101200,466335925,3665,3660,3665,3660,91
20250217,101100,466002755,3665,3655,3675,3655,18
20250217,101000,465936875,3655,3675,3675,3655,5133
20250217,100900,447146085,3670,3670,3670,3670,614
20250217,100800,444892705,3670,3675,3675,3670,332
20250217,100700,443674260,3675,3675,3675,3675,0
20250217,100600,443674260,3675,3675,3675,3665,5
20250217,100500,443655895,3670,3665,3670,3665,1233
20250217,100400,439131035,3670,3670,3670,3670,13
20250217,100300,439083325,3675,3675,3675,3675,0
20250217,100200,439083325,3675,3670,3675,3670,20
20250217,100100,439009915,3660,3665,3665,3660,800
20250217,100000,436080790,3670,3670,3670,3665,1112
20250217,095900,432003750,3670,3670,3670,3670,105
20250217,095800,431618400,3670,3670,3670,3670,2542
20250217,095700,422289260,3670,3670,3670,3670,1718
20250217,095600,415984200,3675,3675,3675,3675,0
20250217,095500,415984200,3675,3670,3675,3670,203
20250217,095400,415238690,3670,3675,3675,3670,102
20250217,095300,414864345,3675,3680,3680,3675,317
20250217,095200,413699295,3680,3670,3680,3670,1996
20250217,095100,406368555,3670,3670,3670,3665,420
20250217,095000,404828155,3670,3665,3670,3665,84
20250217,094900,404520250,3670,3670,3670,3665,940
20250217,094800,401071195,3670,3670,3670,3670,10
20250217,094700,401034495,3670,3670,3670,3670,849
20250217,094600,397918665,3665,3660,3665,3660,408
20250217,094500,396423445,3665,3660,3665,3660,518
20250217,094400,394524985,3660,3665,3665,3660,204
20250217,094300,393778340,3665,3665,3665,3650,2004
20250217,094200,386457205,3660,3660,3660,3650,1092
20250217,094100,382469660,3660,3665,3665,3660,205
20250217,094000,381719340,3660,3655,3665,3655,10055
20250217,093900,344880405,3655,3660,3660,3655,889
20250217,093800,341630750,3660,3660,3660,3660,151
20250217,093700,341078090,3660,3660,3660,3660,279
20250217,093600,340056950,3655,3660,3660,3655,423
20250217,093500,338510835,3660,3655,3660,3655,617
20250217,093400,336253795,3660,3655,3660,3655,882
20250217,093300,333029880,3655,3655,3655,3650,795
20250217,093200,330125165,3655,3655,3655,3655,52
20250217,093100,329935105,3655,3650,3655,3650,1198
20250217,093000,325557340,3645,3655,3655,3645,374
20250217,092900,324192280,3650,3655,3655,3650,198
20250217,092800,323469570,3650,3650,3655,3645,3834
20250217,092700,309476155,3650,3650,3650,3645,1161
20250217,092600,305238560,3650,3655,3655,3650,1728
20250217,092500,298931185,3655,3645,3655,3645,456
20250217,092400,297266740,3650,3650,3650,3645,582
20250217,092300,295144940,3655,3650,3655,3650,1097
20250217,092200,291138390,3650,3645,3650,3645,574
20250217,092100,289043310,3645,3660,3660,3645,98
20250217,092000,288686005,3650,3650,3650,3650,2000
20250217,091900,281386005,3650,3660,3660,3650,2848
20250217,091800,270981735,3655,3660,3660,3655,2506
20250217,091700,261822290,3655,3655,3660,3655,1495
20250217,091600,256357365,3660,3660,3665,3655,1350
20250217,091500,251416620,3660,3660,3660,3660,1293
20250217,091400,246684240,3660,3665,3670,3660,3959
20250217,091300,232194145,3660,3665,3670,3660,806
20250217,091200,229240380,3660,3660,3665,3660,876
20250217,091100,226034175,3660,3670,3670,3655,2298
20250217,091000,217627795,3665,3660,3665,3655,777
20250217,090900,214780960,3670,3675,3680,3660,6662
20250217,090800,190351900,3675,3665,3675,3665,1712
20250217,090700,184074035,3665,3670,3670,3665,507
20250217,090600,182214215,3670,3655,3670,3650,20022
20250217,090500,108936825,3650,3670,3670,3650,7365
20250217,090400,82018725,3670,3665,3670,3660,1099
20250217,090300,77991265,3660,3650,3660,3645,5663
20250217,090200,57310375,3645,3650,3650,3640,2910
20250217,090100,46709995,3650,3650,3670,3645,2621
20250217,090000,37136405,3645,3655,3655,3645,9760