KissMeData/215100/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,204600,918787570,4435,4435,4435,4435,6369
20250217,204500,918787570,4435,4435,4435,4435,0
20250217,204400,918787570,4435,4435,4435,4435,0
20250217,204300,918787570,4435,4435,4435,4435,0
20250217,204200,918787570,4435,4435,4435,4435,0
20250217,204100,918787570,4435,4435,4435,4435,0
20250217,204000,918787570,4435,4435,4435,4435,0
20250217,203900,918787570,4435,4435,4435,4435,0
20250217,203800,918787570,4435,4435,4435,4435,0
20250217,203700,918787570,4435,4435,4435,4435,0
20250217,203600,918787570,4435,4435,4435,4435,0
20250217,203500,918787570,4435,4435,4435,4435,0
20250217,203400,918787570,4435,4435,4435,4435,0
20250217,203300,918787570,4435,4435,4435,4435,0
20250217,203200,918787570,4435,4435,4435,4435,0
20250217,203100,918787570,4435,4435,4435,4435,0
20250217,203000,918787570,4435,4435,4435,4435,0
20250217,202900,918787570,4435,4435,4435,4435,0
20250217,202800,918787570,4435,4435,4435,4435,0
20250217,202700,918787570,4435,4435,4435,4435,0
20250217,202600,918787570,4435,4435,4435,4435,0
20250217,202500,918787570,4435,4435,4435,4435,0
20250217,202400,918787570,4435,4435,4435,4435,0
20250217,202300,918787570,4435,4435,4435,4435,0
20250217,202200,918787570,4435,4435,4435,4435,0
20250217,202100,918787570,4435,4435,4435,4435,0
20250217,202000,918787570,4435,4435,4435,4435,0
20250217,201900,918787570,4435,4435,4435,4435,0
20250217,201800,918787570,4435,4435,4435,4435,0
20250217,201700,918787570,4435,4435,4435,4435,0
20250217,201600,918787570,4435,4435,4435,4435,6369
20250217,201500,918787570,4435,4435,4435,4435,0
20250217,201400,918787570,4435,4435,4435,4435,0
20250217,201300,918787570,4435,4435,4435,4435,0
20250217,201200,918787570,4435,4435,4435,4435,0
20250217,201100,918787570,4435,4435,4435,4435,0
20250217,201000,918787570,4435,4435,4435,4435,0
20250217,200900,918787570,4435,4435,4435,4435,0
20250217,200800,918787570,4435,4435,4435,4435,0
20250217,200700,918787570,4435,4435,4435,4435,0
20250217,200600,918787570,4435,4435,4435,4435,0
20250217,200500,918787570,4435,4435,4435,4435,0
20250217,200400,918787570,4435,4435,4435,4435,0
20250217,200300,918787570,4435,4435,4435,4435,0
20250217,200200,918787570,4435,4435,4435,4435,0
20250217,200100,918787570,4435,4435,4435,4435,0
20250217,200000,918787570,4435,4435,4435,4435,0
20250217,195900,918787570,4435,4435,4435,4435,0
20250217,195800,918787570,4435,4435,4435,4435,0
20250217,195700,918787570,4435,4435,4435,4435,0
20250217,195600,918787570,4435,4435,4435,4435,0
20250217,195500,918787570,4435,4435,4435,4435,0
20250217,195400,918787570,4435,4435,4435,4435,0
20250217,195300,918787570,4435,4435,4435,4435,0
20250217,195200,918787570,4435,4435,4435,4435,0
20250217,195100,918787570,4435,4435,4435,4435,0
20250217,195000,918787570,4435,4435,4435,4435,0
20250217,194900,918787570,4435,4435,4435,4435,0
20250217,194800,918787570,4435,4435,4435,4435,0
20250217,194700,918787570,4435,4435,4435,4435,0
20250217,194600,918787570,4435,4435,4435,4435,6369
20250217,194500,918787570,4435,4435,4435,4435,0
20250217,194400,918787570,4435,4435,4435,4435,0
20250217,194300,918787570,4435,4435,4435,4435,0
20250217,194200,918787570,4435,4435,4435,4435,0
20250217,194100,918787570,4435,4435,4435,4435,0
20250217,194000,918787570,4435,4435,4435,4435,0
20250217,193900,918787570,4435,4435,4435,4435,0
20250217,193800,918787570,4435,4435,4435,4435,0
20250217,193700,918787570,4435,4435,4435,4435,0
20250217,193600,918787570,4435,4435,4435,4435,0
20250217,193500,918787570,4435,4435,4435,4435,0
20250217,193400,918787570,4435,4435,4435,4435,0
20250217,193300,918787570,4435,4435,4435,4435,0
20250217,193200,918787570,4435,4435,4435,4435,0
20250217,193100,918787570,4435,4435,4435,4435,0
20250217,193000,918787570,4435,4435,4435,4435,0
20250217,192900,918787570,4435,4435,4435,4435,0
20250217,192800,918787570,4435,4435,4435,4435,0
20250217,192700,918787570,4435,4435,4435,4435,0
20250217,192600,918787570,4435,4435,4435,4435,0
20250217,192500,918787570,4435,4435,4435,4435,0
20250217,192400,918787570,4435,4435,4435,4435,0
20250217,192300,918787570,4435,4435,4435,4435,0
20250217,192200,918787570,4435,4435,4435,4435,0
20250217,192100,918787570,4435,4435,4435,4435,0
20250217,192000,918787570,4435,4435,4435,4435,0
20250217,191900,918787570,4435,4435,4435,4435,0
20250217,191800,918787570,4435,4435,4435,4435,0
20250217,191700,918787570,4435,4435,4435,4435,0
20250217,191600,918787570,4435,4435,4435,4435,6369
20250217,191500,918787570,4435,4435,4435,4435,0
20250217,191400,918787570,4435,4435,4435,4435,0
20250217,191300,918787570,4435,4435,4435,4435,0
20250217,191200,918787570,4435,4435,4435,4435,0
20250217,191100,918787570,4435,4435,4435,4435,0
20250217,191000,918787570,4435,4435,4435,4435,0
20250217,190900,918787570,4435,4435,4435,4435,0
20250217,190800,918787570,4435,4435,4435,4435,0
20250217,190700,918787570,4435,4435,4435,4435,0
20250217,190600,918787570,4435,4435,4435,4435,0
20250217,190500,918787570,4435,4435,4435,4435,0
20250217,190400,918787570,4435,4435,4435,4435,0
20250217,190300,918787570,4435,4435,4435,4435,0
20250217,190200,918787570,4435,4435,4435,4435,0
20250217,190100,918787570,4435,4435,4435,4435,0
20250217,190000,918787570,4435,4435,4435,4435,0
20250217,185900,918787570,4435,4435,4435,4435,0
20250217,185800,918787570,4435,4435,4435,4435,0
20250217,185700,918787570,4435,4435,4435,4435,0
20250217,185600,918787570,4435,4435,4435,4435,0
20250217,185500,918787570,4435,4435,4435,4435,0
20250217,185400,918787570,4435,4435,4435,4435,0
20250217,185300,918787570,4435,4435,4435,4435,0
20250217,185200,918787570,4435,4435,4435,4435,0
20250217,185100,918787570,4435,4435,4435,4435,0
20250217,185000,918787570,4435,4435,4435,4435,0
20250217,184900,918787570,4435,4435,4435,4435,0
20250217,184800,918787570,4435,4435,4435,4435,0
20250217,184700,918787570,4435,4435,4435,4435,0
20250217,184600,918787570,4435,4435,4435,4435,6369
20250217,184500,918787570,4435,4435,4435,4435,0
20250217,184400,918787570,4435,4435,4435,4435,0
20250217,184300,918787570,4435,4435,4435,4435,0
20250217,184200,918787570,4435,4435,4435,4435,0
20250217,184100,918787570,4435,4435,4435,4435,0
20250217,184000,918787570,4435,4435,4435,4435,0
20250217,183900,918787570,4435,4435,4435,4435,0
20250217,183800,918787570,4435,4435,4435,4435,0
20250217,183700,918787570,4435,4435,4435,4435,0
20250217,183600,918787570,4435,4435,4435,4435,0
20250217,183500,918787570,4435,4435,4435,4435,0
20250217,183400,918787570,4435,4435,4435,4435,0
20250217,183300,918787570,4435,4435,4435,4435,0
20250217,183200,918787570,4435,4435,4435,4435,0
20250217,183100,918787570,4435,4435,4435,4435,0
20250217,183000,918787570,4435,4435,4435,4435,0
20250217,182900,918787570,4435,4435,4435,4435,0
20250217,182800,918787570,4435,4435,4435,4435,0
20250217,182700,918787570,4435,4435,4435,4435,0
20250217,182600,918787570,4435,4435,4435,4435,0
20250217,182500,918787570,4435,4435,4435,4435,0
20250217,182400,918787570,4435,4435,4435,4435,0
20250217,182300,918787570,4435,4435,4435,4435,0
20250217,182200,918787570,4435,4435,4435,4435,0
20250217,182100,918787570,4435,4435,4435,4435,0
20250217,182000,918787570,4435,4435,4435,4435,0
20250217,181900,918787570,4435,4435,4435,4435,0
20250217,181800,918787570,4435,4435,4435,4435,0
20250217,181700,918787570,4435,4435,4435,4435,0
20250217,181600,918787570,4435,4435,4435,4435,6369
20250217,181500,918787570,4435,4435,4435,4435,0
20250217,181400,918787570,4435,4435,4435,4435,0
20250217,181300,918787570,4435,4435,4435,4435,0
20250217,181200,918787570,4435,4435,4435,4435,0
20250217,181100,918787570,4435,4435,4435,4435,0
20250217,181000,918787570,4435,4435,4435,4435,0
20250217,180900,918787570,4435,4435,4435,4435,0
20250217,180800,918787570,4435,4435,4435,4435,0
20250217,180700,918787570,4435,4435,4435,4435,0
20250217,180600,918787570,4435,4435,4435,4435,0
20250217,180500,918787570,4435,4435,4435,4435,0
20250217,180400,918787570,4435,4435,4435,4435,0
20250217,180300,918787570,4435,4435,4435,4435,0
20250217,180200,918787570,4435,4435,4435,4435,0
20250217,180100,918787570,4435,4435,4435,4435,0
20250217,180000,918787570,4435,4435,4435,4435,0
20250217,175900,918787570,4435,4435,4435,4435,0
20250217,175800,918787570,4435,4435,4435,4435,0
20250217,175700,918787570,4435,4435,4435,4435,0
20250217,175600,918787570,4435,4435,4435,4435,0
20250217,175500,918787570,4435,4435,4435,4435,0
20250217,175400,918787570,4435,4435,4435,4435,0
20250217,175300,918787570,4435,4435,4435,4435,0
20250217,175200,918787570,4435,4435,4435,4435,0
20250217,175100,918787570,4435,4435,4435,4435,0
20250217,175000,918787570,4435,4435,4435,4435,0
20250217,174900,918787570,4435,4435,4435,4435,0
20250217,174800,918787570,4435,4435,4435,4435,0
20250217,174700,918787570,4435,4435,4435,4435,0
20250217,174600,918787570,4435,4435,4435,4435,6369
20250217,174500,918787570,4435,4435,4435,4435,0
20250217,174400,918787570,4435,4435,4435,4435,0
20250217,174300,918787570,4435,4435,4435,4435,0
20250217,174200,918787570,4435,4435,4435,4435,0
20250217,174100,918787570,4435,4435,4435,4435,0
20250217,174000,918787570,4435,4435,4435,4435,0
20250217,173900,918787570,4435,4435,4435,4435,0
20250217,173800,918787570,4435,4435,4435,4435,0
20250217,173700,918787570,4435,4435,4435,4435,0
20250217,173600,918787570,4435,4435,4435,4435,0
20250217,173500,918787570,4435,4435,4435,4435,0
20250217,173400,918787570,4435,4435,4435,4435,0
20250217,173300,918787570,4435,4435,4435,4435,0
20250217,173200,918787570,4435,4435,4435,4435,0
20250217,173100,918787570,4435,4435,4435,4435,0
20250217,173000,918787570,4435,4435,4435,4435,0
20250217,172900,918787570,4435,4435,4435,4435,0
20250217,172800,918787570,4435,4435,4435,4435,0
20250217,172700,918787570,4435,4435,4435,4435,0
20250217,172600,918787570,4435,4435,4435,4435,0
20250217,172500,918787570,4435,4435,4435,4435,0
20250217,172400,918787570,4435,4435,4435,4435,0
20250217,172300,918787570,4435,4435,4435,4435,0
20250217,172200,918787570,4435,4435,4435,4435,0
20250217,172100,918787570,4435,4435,4435,4435,0
20250217,172000,918787570,4435,4435,4435,4435,0
20250217,171900,918787570,4435,4435,4435,4435,0
20250217,171800,918787570,4435,4435,4435,4435,0
20250217,171700,918787570,4435,4435,4435,4435,0
20250217,171600,918787570,4435,4435,4435,4435,6369
20250217,171500,918787570,4435,4435,4435,4435,0
20250217,171400,918787570,4435,4435,4435,4435,0
20250217,171300,918787570,4435,4435,4435,4435,0
20250217,171200,918787570,4435,4435,4435,4435,0
20250217,171100,918787570,4435,4435,4435,4435,0
20250217,171000,918787570,4435,4435,4435,4435,0
20250217,170900,918787570,4435,4435,4435,4435,0
20250217,170800,918787570,4435,4435,4435,4435,0
20250217,170700,918787570,4435,4435,4435,4435,0
20250217,170600,918787570,4435,4435,4435,4435,0
20250217,170500,918787570,4435,4435,4435,4435,0
20250217,170400,918787570,4435,4435,4435,4435,0
20250217,170300,918787570,4435,4435,4435,4435,0
20250217,170200,918787570,4435,4435,4435,4435,0
20250217,170100,918787570,4435,4435,4435,4435,0
20250217,170000,918787570,4435,4435,4435,4435,0
20250217,165900,918787570,4435,4435,4435,4435,0
20250217,165800,918787570,4435,4435,4435,4435,0
20250217,165700,918787570,4435,4435,4435,4435,0
20250217,165600,918787570,4435,4435,4435,4435,0
20250217,165500,918787570,4435,4435,4435,4435,0
20250217,165400,918787570,4435,4435,4435,4435,0
20250217,165300,918787570,4435,4435,4435,4435,0
20250217,165200,918787570,4435,4435,4435,4435,0
20250217,165100,918787570,4435,4435,4435,4435,0
20250217,165000,918787570,4435,4435,4435,4435,0
20250217,164900,918787570,4435,4435,4435,4435,0
20250217,164800,918787570,4435,4435,4435,4435,0
20250217,164700,918787570,4435,4435,4435,4435,0
20250217,164600,918787570,4435,4435,4435,4435,6369
20250217,164500,918787570,4435,4435,4435,4435,0
20250217,164400,918787570,4435,4435,4435,4435,0
20250217,164300,918787570,4435,4435,4435,4435,0
20250217,164200,918787570,4435,4435,4435,4435,0
20250217,164100,918787570,4435,4435,4435,4435,0
20250217,164000,918787570,4435,4435,4435,4435,0
20250217,163900,918787570,4435,4435,4435,4435,0
20250217,163800,918787570,4435,4435,4435,4435,0
20250217,163700,918787570,4435,4435,4435,4435,0
20250217,163600,918787570,4435,4435,4435,4435,0
20250217,163500,918787570,4435,4435,4435,4435,0
20250217,163400,918787570,4435,4435,4435,4435,0
20250217,163300,918787570,4435,4435,4435,4435,0
20250217,163200,918787570,4435,4435,4435,4435,0
20250217,163100,918787570,4435,4435,4435,4435,0
20250217,163000,918787570,4435,4435,4435,4435,0
20250217,162900,918787570,4435,4435,4435,4435,0
20250217,162800,918787570,4435,4435,4435,4435,0
20250217,162700,918787570,4435,4435,4435,4435,0
20250217,162600,918787570,4435,4435,4435,4435,0
20250217,162500,918787570,4435,4435,4435,4435,0
20250217,162400,918787570,4435,4435,4435,4435,0
20250217,162300,918787570,4435,4435,4435,4435,0
20250217,162200,918787570,4435,4435,4435,4435,0
20250217,162100,918787570,4435,4435,4435,4435,0
20250217,162000,918787570,4435,4435,4435,4435,0
20250217,161900,918787570,4435,4435,4435,4435,0
20250217,161800,918787570,4435,4435,4435,4435,0
20250217,161700,918787570,4435,4435,4435,4435,0
20250217,161600,918787570,4435,4435,4435,4435,6369
20250217,161500,918787570,4435,4435,4435,4435,0
20250217,161400,918787570,4435,4435,4435,4435,0
20250217,161300,918787570,4435,4435,4435,4435,0
20250217,161200,918787570,4435,4435,4435,4435,0
20250217,161100,918787570,4435,4435,4435,4435,0
20250217,161000,918787570,4435,4435,4435,4435,0
20250217,160900,918787570,4435,4435,4435,4435,0
20250217,160800,918787570,4435,4435,4435,4435,0
20250217,160700,918787570,4435,4435,4435,4435,0
20250217,160600,918787570,4435,4435,4435,4435,0
20250217,160500,918787570,4435,4435,4435,4435,0
20250217,160400,918787570,4435,4435,4435,4435,0
20250217,160300,918787570,4435,4435,4435,4435,0
20250217,160200,918787570,4435,4435,4435,4435,0
20250217,160100,918787570,4435,4435,4435,4435,0
20250217,160000,918787570,4435,4435,4435,4435,0
20250217,155900,918787570,4435,4435,4435,4435,0
20250217,155800,918787570,4435,4435,4435,4435,0
20250217,155700,918787570,4435,4435,4435,4435,0
20250217,155600,918787570,4435,4435,4435,4435,0
20250217,155500,918787570,4435,4435,4435,4435,0
20250217,155400,918787570,4435,4435,4435,4435,0
20250217,155300,918787570,4435,4435,4435,4435,0
20250217,155200,918787570,4435,4435,4435,4435,0
20250217,155100,918787570,4435,4435,4435,4435,0
20250217,155000,918787570,4435,4435,4435,4435,0
20250217,154900,918787570,4435,4435,4435,4435,0
20250217,154800,918787570,4435,4435,4435,4435,0
20250217,154700,918787570,4435,4435,4435,4435,0
20250217,154600,918787570,4435,4435,4435,4435,6369
20250217,154500,918787570,4435,4435,4435,4435,0
20250217,154400,918787570,4435,4435,4435,4435,0
20250217,154300,918787570,4435,4435,4435,4435,0
20250217,154200,918787570,4435,4435,4435,4435,0
20250217,154100,918787570,4435,4435,4435,4435,0
20250217,154000,918787570,4435,4435,4435,4435,0
20250217,153900,918787570,4435,4435,4435,4435,0
20250217,153800,918787570,4435,4435,4435,4435,0
20250217,153700,918787570,4435,4435,4435,4435,0
20250217,153600,918787570,4435,4435,4435,4435,0
20250217,153500,918787570,4435,4435,4435,4435,0
20250217,153400,918787570,4435,4435,4435,4435,0
20250217,153300,918787570,4435,4435,4435,4435,0
20250217,153200,918787570,4435,4435,4435,4435,0
20250217,153100,918787570,4435,4435,4435,4435,0
20250217,153000,918787570,4435,4435,4435,4435,6369
20250217,152900,890541055,4435,4435,4435,4435,0
20250217,152800,890541055,4435,4435,4435,4435,0
20250217,152700,890541055,4435,4435,4435,4435,0
20250217,152600,890541055,4435,4435,4435,4435,0
20250217,152500,890541055,4435,4435,4435,4435,0
20250217,152400,890541055,4435,4435,4435,4435,0
20250217,152300,890541055,4435,4435,4435,4435,0
20250217,152200,890541055,4435,4435,4435,4435,0
20250217,152100,890541055,4435,4435,4435,4435,0
20250217,152000,890541055,4435,4435,4435,4435,0
20250217,151900,890541055,4435,4425,4435,4425,812
20250217,151800,886942325,4435,4430,4435,4425,1210
20250217,151700,881582070,4425,4430,4430,4420,1423
20250217,151600,875285970,4430,4425,4430,4425,2358
20250217,151500,864851815,4425,4425,4425,4420,1370
20250217,151400,858793910,4425,4425,4425,4420,242
20250217,151300,857723125,4420,4420,4425,4420,1227
20250217,151200,852299780,4420,4415,4420,4415,252
20250217,151100,851186990,4420,4415,4420,4415,8
20250217,151000,851151665,4415,4415,4415,4415,205
20250217,150900,850246590,4420,4420,4420,4420,15
20250217,150800,850180290,4420,4420,4420,4420,1020
20250217,150700,845671890,4420,4420,4420,4420,0
20250217,150600,845671890,4420,4420,4420,4420,50
20250217,150500,845450890,4415,4415,4415,4415,311
20250217,150400,844077825,4420,4420,4420,4420,454
20250217,150300,842071145,4420,4420,4420,4420,269
20250217,150200,840882165,4415,4415,4415,4415,147
20250217,150100,840233160,4415,4420,4420,4415,1023
20250217,150000,835716610,4410,4410,4410,4410,1
20250217,145900,835712200,4420,4415,4420,4415,269
20250217,145800,834524560,4420,4415,4420,4415,1235
20250217,145700,829072025,4415,4415,4415,4415,211
20250217,145600,828140460,4415,4410,4415,4410,164
20250217,145500,827417015,4415,4415,4415,4415,1084
20250217,145400,822631155,4410,4410,4410,4410,426
20250217,145300,820752495,4410,4405,4410,4405,327
20250217,145200,819310440,4410,4410,4410,4410,1000
20250217,145100,814900440,4410,4410,4410,4410,194
20250217,145000,814044900,4410,4410,4410,4410,2
20250217,144900,814036080,4405,4405,4405,4405,531
20250217,144800,811697025,4410,4410,4410,4410,18
20250217,144700,811617645,4410,4405,4410,4405,141
20250217,144600,810996040,4410,4405,4410,4405,114
20250217,144500,810493720,4405,4400,4405,4400,2963
20250217,144400,797447940,4405,4405,4405,4400,607
20250217,144300,794777105,4405,4400,4405,4400,9
20250217,144200,794737490,4405,4405,4405,4405,86
20250217,144100,794358660,4405,4400,4405,4400,29
20250217,144000,794231040,4400,4405,4405,4400,1010
20250217,143900,789786990,4405,4405,4405,4405,1
20250217,143800,789782585,4405,4405,4405,4405,1
20250217,143700,789778180,4405,4405,4405,4405,1
20250217,143600,789773775,4400,4400,4400,4400,0
20250217,143500,789773775,4400,4400,4400,4400,150
20250217,143400,789113775,4405,4400,4405,4400,202
20250217,143300,788224465,4400,4400,4400,4400,0
20250217,143200,788224465,4400,4400,4400,4400,408
20250217,143100,786429265,4400,4400,4400,4400,1000
20250217,143000,782029265,4405,4405,4405,4405,4
20250217,142900,782011645,4405,4405,4405,4405,11
20250217,142800,781963190,4405,4405,4405,4405,4
20250217,142700,781945570,4405,4405,4405,4405,0
20250217,142600,781945570,4405,4405,4405,4400,390
20250217,142500,780227780,4405,4405,4405,4405,0
20250217,142400,780227780,4405,4410,4410,4405,1017
20250217,142300,775747885,4410,4410,4410,4410,206
20250217,142200,774839425,4410,4410,4410,4410,35
20250217,142100,774685075,4410,4410,4410,4410,52
20250217,142000,774455755,4410,4410,4410,4410,50
20250217,141900,774235255,4410,4405,4410,4405,338
20250217,141800,772745505,4405,4405,4405,4405,711
20250217,141700,769613550,4410,4405,4410,4405,3548
20250217,141600,753976870,4410,4410,4410,4410,0
20250217,141500,753976870,4410,4410,4410,4410,0
20250217,141400,753976870,4410,4410,4410,4410,122
20250217,141300,753438850,4410,4410,4415,4410,34
20250217,141200,753288900,4410,4415,4415,4410,518
20250217,141100,751003880,4410,4410,4410,4410,9
20250217,141000,750964190,4415,4415,4415,4415,46
20250217,140900,750761100,4415,4415,4415,4415,181
20250217,140800,749961985,4410,4410,4410,4410,5
20250217,140700,749939935,4410,4410,4410,4410,655
20250217,140600,747051385,4400,4400,4400,4400,151
20250217,140500,746386985,4400,4400,4400,4400,8
20250217,140400,746351785,4400,4410,4410,4400,200
20250217,140300,745470785,4410,4410,4410,4410,67
20250217,140200,745175315,4400,4400,4400,4400,1
20250217,140100,745170915,4410,4410,4410,4410,0
20250217,140000,745170915,4410,4405,4410,4400,397
20250217,135900,743422155,4405,4410,4410,4405,962
20250217,135800,739181640,4410,4410,4410,4410,0
20250217,135700,739181640,4410,4405,4410,4405,675
20250217,135600,736206415,4405,4400,4405,4400,132
20250217,135500,735625205,4405,4405,4405,4400,153
20250217,135400,734951245,4405,4405,4405,4405,1
20250217,135300,734946840,4410,4400,4410,4400,306
20250217,135200,733598660,4405,4405,4405,4405,300
20250217,135100,732277160,4405,4405,4405,4405,42
20250217,135000,732092150,4405,4405,4405,4405,0
20250217,134900,732092150,4405,4405,4405,4405,0
20250217,134800,732092150,4405,4405,4405,4405,10
20250217,134700,732048100,4400,4400,4400,4400,0
20250217,134600,732048100,4400,4400,4400,4400,349
20250217,134500,730512500,4395,4395,4395,4390,2107
20250217,134400,721260470,4395,4395,4395,4395,421
20250217,134300,719410175,4395,4390,4395,4390,106
20250217,134200,718944380,4390,4390,4390,4390,40
20250217,134100,718768780,4395,4395,4395,4395,125
20250217,134000,718219405,4395,4395,4395,4395,22
20250217,133900,718122715,4390,4390,4390,4390,89
20250217,133800,717732005,4390,4390,4390,4390,446
20250217,133700,715774065,4390,4390,4390,4390,135
20250217,133600,715181415,4390,4390,4390,4390,0
20250217,133500,715181415,4390,4385,4390,4385,967
20250217,133400,710940285,4385,4385,4385,4385,0
20250217,133300,710940285,4385,4385,4385,4385,32
20250217,133200,710799965,4390,4390,4390,4385,329
20250217,133100,709356695,4390,4390,4390,4390,0
20250217,133000,709356695,4390,4390,4390,4390,227
20250217,132900,708360165,4385,4390,4390,4385,116
20250217,132800,707851190,4385,4385,4385,4385,0
20250217,132700,707851190,4385,4385,4385,4385,0
20250217,132600,707851190,4385,4385,4385,4385,0
20250217,132500,707851190,4385,4385,4385,4385,165
20250217,132400,707127665,4385,4385,4385,4385,1058
20250217,132300,702488335,4385,4390,4390,4385,951
20250217,132200,698318175,4390,4390,4390,4390,129
20250217,132100,697751865,4390,4390,4390,4390,172
20250217,132000,696996785,4385,4395,4395,4385,164
20250217,131900,696277280,4395,4395,4400,4395,7
20250217,131800,696246505,4395,4390,4395,4390,1278
20250217,131700,690636080,4390,4390,4390,4390,0
20250217,131600,690636080,4390,4390,4390,4390,146
20250217,131500,689995140,4390,4400,4400,4390,86
20250217,131400,689617500,4400,4390,4400,4390,42
20250217,131300,689433000,4390,4390,4390,4390,0
20250217,131200,689433000,4390,4400,4400,4390,277
20250217,131100,688214700,4390,4390,4390,4390,0
20250217,131000,688214700,4390,4400,4400,4390,46
20250217,130900,688012610,4400,4405,4405,4400,122
20250217,130800,687475785,4405,4405,4405,4405,12
20250217,130700,687422925,4410,4410,4410,4410,1
20250217,130600,687418515,4405,4405,4410,4405,178
20250217,130500,686633915,4410,4405,4415,4405,219
20250217,130400,685668745,4405,4415,4415,4405,24
20250217,130300,685562995,4415,4415,4415,4415,2
20250217,130200,685554165,4415,4410,4420,4410,44
20250217,130100,685359865,4410,4410,4410,4410,50
20250217,130000,685139365,4405,4410,4410,4405,138
20250217,125900,684531470,4410,4410,4410,4410,434
20250217,125800,682617530,4410,4410,4410,4410,0
20250217,125700,682617530,4410,4410,4410,4410,0
20250217,125600,682617530,4410,4415,4415,4410,123
20250217,125500,682074985,4415,4415,4415,4415,72
20250217,125400,681757105,4420,4420,4420,4420,155
20250217,125300,681072005,4420,4425,4425,4420,593
20250217,125200,678449170,4430,4425,4430,4425,976
20250217,125100,674126920,4425,4420,4430,4415,1953
20250217,125000,665488120,4420,4410,4420,4410,2308
20250217,124900,655304655,4410,4405,4410,4405,982
20250217,124800,650978880,4405,4385,4405,4385,1030
20250217,124700,646449435,4390,4385,4390,4385,2514
20250217,124600,635422640,4385,4390,4390,4380,50
20250217,124500,635203565,4390,4390,4390,4390,123
20250217,124400,634663595,4390,4380,4390,4380,111
20250217,124300,634177305,4390,4390,4390,4380,89
20250217,124200,633787005,4380,4385,4385,4380,1125
20250217,124100,628857115,4390,4385,4390,4385,156
20250217,124000,628173045,4390,4390,4390,4390,8
20250217,123900,628137925,4390,4385,4390,4385,39
20250217,123800,627966905,4390,4390,4390,4390,0
20250217,123700,627966905,4390,4390,4390,4385,1055
20250217,123600,623337130,4390,4390,4390,4390,27
20250217,123500,623218600,4390,4390,4390,4390,118
20250217,123400,622700580,4390,4390,4390,4390,0
20250217,123300,622700580,4390,4395,4395,4390,5
20250217,123200,622678620,4395,4395,4395,4395,120
20250217,123100,622151220,4395,4395,4395,4395,249
20250217,123000,621056865,4395,4395,4395,4395,1
20250217,122900,621052470,4395,4395,4395,4395,500
20250217,122800,618854970,4395,4390,4395,4390,83
20250217,122700,618490485,4395,4395,4395,4395,16
20250217,122600,618420165,4385,4385,4385,4385,195
20250217,122500,617565090,4390,4390,4390,4390,5
20250217,122400,617543140,4400,4400,4400,4400,300
20250217,122300,616223140,4400,4400,4400,4400,0
20250217,122200,616223140,4400,4400,4400,4400,0
20250217,122100,616223140,4400,4400,4400,4400,0
20250217,122000,616223140,4400,4385,4400,4385,488
20250217,121900,614081690,4385,4390,4390,4385,148
20250217,121800,613432690,4390,4390,4390,4390,1
20250217,121700,613428300,4390,4390,4390,4390,13
20250217,121600,613371230,4390,4390,4390,4385,77
20250217,121500,613033275,4390,4385,4390,4385,61
20250217,121400,612765510,4385,4385,4385,4385,448
20250217,121300,610801030,4390,4390,4390,4390,307
20250217,121200,609453300,4390,4390,4390,4390,224
20250217,121100,608469940,4390,4395,4395,4390,663
20250217,121000,605558355,4395,4395,4395,4395,4
20250217,120900,605540775,4395,4395,4395,4395,3
20250217,120800,605527590,4400,4400,4400,4400,479
20250217,120700,603419990,4390,4390,4390,4390,21
20250217,120600,603327800,4390,4390,4390,4390,10
20250217,120500,603283900,4390,4390,4390,4390,120
20250217,120400,602757100,4390,4390,4390,4390,0
20250217,120300,602757100,4390,4395,4400,4390,10
20250217,120200,602713150,4395,4385,4395,4385,14
20250217,120100,602651720,4385,4385,4385,4385,0
20250217,120000,602651720,4385,4395,4395,4385,2033
20250217,115900,593734370,4395,4395,4395,4395,69
20250217,115800,593431115,4395,4395,4395,4395,30
20250217,115700,593299265,4395,4400,4400,4395,264
20250217,115600,592138960,4400,4400,4400,4400,325
20250217,115500,590708960,4400,4395,4400,4395,283
20250217,115400,589465015,4400,4395,4400,4395,496
20250217,115300,587285075,4395,4390,4395,4390,111
20250217,115200,586797730,4395,4395,4395,4385,41
20250217,115100,586617690,4395,4395,4395,4395,102
20250217,115000,586169400,4395,4390,4395,4390,1018
20250217,114900,581700195,4390,4390,4390,4390,0
20250217,114800,581700195,4390,4390,4390,4390,0
20250217,114700,581700195,4390,4390,4390,4390,20
20250217,114600,581612395,4390,4390,4390,4390,54
20250217,114500,581375335,4390,4390,4390,4390,2
20250217,114400,581366555,4390,4390,4390,4390,301
20250217,114300,580045165,4390,4390,4390,4390,0
20250217,114200,580045165,4390,4390,4390,4390,87
20250217,114100,579663235,4395,4390,4395,4390,56
20250217,114000,579417385,4395,4395,4395,4395,1
20250217,113900,579412990,4400,4400,4400,4400,0
20250217,113800,579412990,4400,4400,4400,4400,85
20250217,113700,579038990,4400,4400,4400,4400,0
20250217,113600,579038990,4400,4400,4400,4400,2
20250217,113500,579030190,4395,4385,4395,4380,465
20250217,113400,576993120,4380,4380,4380,4380,0
20250217,113300,576993120,4380,4400,4400,4380,742
20250217,113200,573742420,4395,4395,4395,4395,32
20250217,113100,573601780,4385,4390,4390,4385,500
20250217,113000,571408540,4395,4395,4395,4395,0
20250217,112900,571408540,4395,4395,4395,4395,0
20250217,112800,571408540,4395,4395,4395,4395,1124
20250217,112700,566468560,4400,4400,4400,4400,104
20250217,112600,566010960,4405,4405,4410,4405,152
20250217,112500,565341150,4410,4410,4410,4410,1
20250217,112400,565336740,4405,4405,4405,4405,101
20250217,112300,564891835,4390,4390,4390,4390,150
20250217,112200,564233335,4390,4390,4390,4390,281
20250217,112100,562999745,4390,4390,4390,4390,850
20250217,112000,559268245,4390,4390,4390,4390,303
20250217,111900,557938075,4390,4390,4390,4390,100
20250217,111800,557499075,4395,4410,4410,4395,164
20250217,111700,556778280,4400,4410,4410,4400,864
20250217,111600,552976440,4410,4400,4410,4400,748
20250217,111500,549680345,4400,4405,4405,4400,1379
20250217,111400,543606745,4400,4410,4410,4400,996
20250217,111300,539217850,4410,4415,4415,4410,256
20250217,111200,538088865,4415,4410,4415,4410,3
20250217,111100,538075630,4405,4405,4405,4405,513
20250217,111000,535815865,4410,4410,4410,4410,50
20250217,110900,535595365,4410,4410,4410,4410,953
20250217,110800,531392635,4405,4405,4405,4405,235
20250217,110700,530357460,4405,4405,4405,4405,1
20250217,110600,530353055,4405,4405,4405,4405,100
20250217,110500,529912555,4405,4400,4405,4400,482
20250217,110400,527791250,4400,4400,4400,4400,112
20250217,110300,527298450,4400,4400,4400,4400,31
20250217,110200,527162050,4405,4405,4405,4405,36
20250217,110100,527003470,4405,4395,4405,4395,681
20250217,110000,524009975,4395,4400,4400,4395,180
20250217,105900,523218025,4400,4400,4400,4400,0
20250217,105800,523218025,4400,4405,4405,4400,135
20250217,105700,522623825,4405,4405,4410,4405,148
20250217,105600,521971610,4410,4405,4410,4405,2034
20250217,105500,513011730,4405,4400,4405,4400,1523
20250217,105400,506308475,4390,4390,4390,4390,865
20250217,105300,502511125,4395,4400,4400,4395,8
20250217,105200,502475945,4390,4390,4405,4385,684
20250217,105100,499474660,4400,4400,4400,4400,201
20250217,105000,498590260,4400,4395,4400,4395,528
20250217,104900,496268065,4395,4385,4395,4380,153
20250217,104800,495596900,4390,4375,4390,4375,1079
20250217,104700,490870780,4375,4375,4375,4375,74
20250217,104600,490547030,4380,4380,4380,4380,6
20250217,104500,490520750,4370,4380,4380,4370,17
20250217,104400,490446320,4380,4380,4380,4380,352
20250217,104300,488904560,4380,4375,4380,4365,586
20250217,104200,486342550,4380,4380,4380,4380,1021
20250217,104100,481870570,4380,4375,4380,4375,887
20250217,104000,477989740,4365,4365,4365,4365,602
20250217,103900,475362010,4365,4365,4365,4365,993
20250217,103800,471027565,4365,4365,4365,4365,20
20250217,103700,470940265,4360,4370,4370,4360,1343
20250217,103600,465081350,4375,4380,4380,4375,471
20250217,103500,463020575,4380,4375,4380,4375,55
20250217,103400,462779940,4375,4375,4380,4375,53
20250217,103300,462548040,4375,4375,4375,4375,640
20250217,103200,459748040,4370,4370,4370,4370,5
20250217,103100,459726190,4370,4375,4375,4370,380
20250217,103000,458065460,4375,4375,4375,4375,49
20250217,102900,457851085,4380,4360,4380,4360,872
20250217,102800,454039555,4370,4365,4370,4365,1121
20250217,102700,449145530,4365,4360,4365,4360,526
20250217,102600,446851665,4365,4365,4365,4365,3
20250217,102500,446838570,4360,4360,4365,4360,75
20250217,102400,446511540,4360,4355,4360,4355,49
20250217,102300,446298140,4360,4355,4360,4355,6
20250217,102200,446271990,4355,4355,4355,4355,206
20250217,102100,445374860,4355,4365,4365,4355,31
20250217,102000,445239555,4365,4370,4370,4365,112
20250217,101900,444750175,4360,4370,4370,4360,1679
20250217,101800,437429725,4370,4365,4370,4365,16
20250217,101700,437359880,4365,4370,4370,4365,108
20250217,101600,436888390,4370,4370,4370,4370,4
20250217,101500,436870910,4370,4370,4370,4370,118
20250217,101400,436355250,4370,4375,4375,4355,329
20250217,101300,434921765,4355,4360,4365,4355,1518
20250217,101200,428304325,4365,4360,4365,4360,49
20250217,101100,428090675,4365,4365,4365,4365,52
20250217,101000,427863695,4365,4370,4370,4365,28
20250217,100900,427741400,4370,4370,4380,4370,18
20250217,100800,427662655,4360,4380,4380,4360,903
20250217,100700,423723280,4380,4380,4380,4380,0
20250217,100600,423723280,4380,4370,4380,4360,3135
20250217,100500,410034765,4370,4370,4370,4370,0
20250217,100400,410034765,4370,4370,4370,4370,305
20250217,100300,408701915,4370,4380,4380,4370,652
20250217,100200,405849155,4380,4390,4390,4380,94
20250217,100100,405437160,4395,4385,4395,4385,18
20250217,100000,405358220,4380,4370,4380,4370,318
20250217,095900,403966140,4375,4365,4380,4365,821
20250217,095800,400376340,4365,4370,4370,4365,443
20250217,095700,398441645,4365,4370,4370,4365,903
20250217,095600,394497560,4380,4380,4380,4380,1
20250217,095500,394493180,4380,4375,4380,4370,101
20250217,095400,394051645,4380,4385,4385,4365,702
20250217,095300,390985930,4365,4385,4385,4365,1542
20250217,095200,384253850,4385,4385,4385,4365,155
20250217,095100,383576170,4385,4385,4385,4365,15
20250217,095000,383510435,4370,4370,4385,4370,219
20250217,094900,382553180,4365,4360,4370,4360,914
20250217,094800,378565460,4360,4370,4370,4360,440
20250217,094700,376646050,4370,4385,4385,4370,106
20250217,094600,376181330,4385,4385,4385,4385,79
20250217,094500,375834915,4385,4370,4385,4355,2128
20250217,094400,366540905,4355,4370,4370,4355,703
20250217,094300,363479045,4370,4360,4370,4360,2996
20250217,094200,350408450,4360,4355,4360,4355,402
20250217,094100,348657730,4360,4360,4360,4355,543
20250217,094000,346292860,4360,4360,4360,4360,2659
20250217,093900,334699620,4360,4355,4360,4355,559
20250217,093800,332264815,4355,4360,4360,4355,1121
20250217,093700,327381560,4360,4360,4360,4355,1627
20250217,093600,320295590,4360,4360,4360,4360,789
20250217,093500,316855550,4360,4360,4360,4360,905
20250217,093400,312909750,4355,4360,4360,4355,236
20250217,093300,311881890,4360,4360,4360,4360,10
20250217,093200,311838290,4355,4360,4360,4355,265
20250217,093100,310684080,4355,4360,4360,4355,3107
20250217,093000,297153085,4355,4360,4360,4355,360
20250217,092900,295584530,4355,4360,4360,4355,47
20250217,092800,295379825,4355,4360,4365,4350,634
20250217,092700,292618455,4350,4370,4370,4350,441
20250217,092600,290698010,4370,4355,4370,4355,947
20250217,092500,286564455,4360,4370,4370,4355,2381
20250217,092400,276193515,4370,4370,4370,4360,293
20250217,092300,274915310,4360,4360,4360,4360,709
20250217,092200,271824070,4360,4350,4360,4350,155
20250217,092100,271148990,4350,4350,4355,4350,1135
20250217,092000,266211640,4350,4355,4355,4350,1142
20250217,091900,261238940,4350,4350,4350,4350,573
20250217,091800,258746390,4350,4345,4355,4345,1999
20250217,091700,250052360,4345,4345,4350,4345,1842
20250217,091600,242046450,4345,4350,4350,4345,3930
20250217,091500,224965530,4350,4355,4355,4345,3461
20250217,091400,209911875,4355,4360,4360,4355,3389
20250217,091300,195147325,4360,4355,4360,4355,287
20250217,091200,193897335,4355,4350,4355,4350,1319
20250217,091100,188155820,4355,4365,4365,4350,1123
20250217,091000,183265845,4360,4380,4395,4360,11279
20250217,090900,133989750,4390,4395,4395,4380,271
20250217,090800,132802625,4375,4400,4400,4375,1580
20250217,090700,125880725,4385,4385,4405,4385,623
20250217,090600,123148850,4410,4415,4415,4385,116
20250217,090500,122637280,4420,4385,4420,4375,7490
20250217,090400,89728320,4385,4385,4400,4370,4005
20250217,090300,72177920,4385,4385,4400,4375,2452
20250217,090200,61442520,4400,4370,4400,4370,682
20250217,090100,58453540,4400,4420,4425,4365,8725
20250217,090000,20277095,4420,4425,4425,4400,4338