KissMeData/263600/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,210100,21756322145,5170,5170,5170,5170,20754
20250217,210000,21756322145,5170,5170,5170,5170,0
20250217,205900,21756322145,5170,5170,5170,5170,0
20250217,205800,21756322145,5170,5170,5170,5170,0
20250217,205700,21756322145,5170,5170,5170,5170,0
20250217,205600,21756322145,5170,5170,5170,5170,0
20250217,205500,21756322145,5170,5170,5170,5170,0
20250217,205400,21756322145,5170,5170,5170,5170,0
20250217,205300,21756322145,5170,5170,5170,5170,0
20250217,205200,21756322145,5170,5170,5170,5170,0
20250217,205100,21756322145,5170,5170,5170,5170,0
20250217,205000,21756322145,5170,5170,5170,5170,0
20250217,204900,21756322145,5170,5170,5170,5170,0
20250217,204800,21756322145,5170,5170,5170,5170,0
20250217,204700,21756322145,5170,5170,5170,5170,0
20250217,204600,21756322145,5170,5170,5170,5170,0
20250217,204500,21756322145,5170,5170,5170,5170,0
20250217,204400,21756322145,5170,5170,5170,5170,0
20250217,204300,21756322145,5170,5170,5170,5170,0
20250217,204200,21756322145,5170,5170,5170,5170,0
20250217,204100,21756322145,5170,5170,5170,5170,0
20250217,204000,21756322145,5170,5170,5170,5170,0
20250217,203900,21756322145,5170,5170,5170,5170,0
20250217,203800,21756322145,5170,5170,5170,5170,0
20250217,203700,21756322145,5170,5170,5170,5170,0
20250217,203600,21756322145,5170,5170,5170,5170,0
20250217,203500,21756322145,5170,5170,5170,5170,0
20250217,203400,21756322145,5170,5170,5170,5170,0
20250217,203300,21756322145,5170,5170,5170,5170,0
20250217,203200,21756322145,5170,5170,5170,5170,0
20250217,203100,21756322145,5170,5170,5170,5170,20754
20250217,203000,21756322145,5170,5170,5170,5170,0
20250217,202900,21756322145,5170,5170,5170,5170,0
20250217,202800,21756322145,5170,5170,5170,5170,0
20250217,202700,21756322145,5170,5170,5170,5170,0
20250217,202600,21756322145,5170,5170,5170,5170,0
20250217,202500,21756322145,5170,5170,5170,5170,0
20250217,202400,21756322145,5170,5170,5170,5170,0
20250217,202300,21756322145,5170,5170,5170,5170,0
20250217,202200,21756322145,5170,5170,5170,5170,0
20250217,202100,21756322145,5170,5170,5170,5170,0
20250217,202000,21756322145,5170,5170,5170,5170,0
20250217,201900,21756322145,5170,5170,5170,5170,0
20250217,201800,21756322145,5170,5170,5170,5170,0
20250217,201700,21756322145,5170,5170,5170,5170,0
20250217,201600,21756322145,5170,5170,5170,5170,0
20250217,201500,21756322145,5170,5170,5170,5170,0
20250217,201400,21756322145,5170,5170,5170,5170,0
20250217,201300,21756322145,5170,5170,5170,5170,0
20250217,201200,21756322145,5170,5170,5170,5170,0
20250217,201100,21756322145,5170,5170,5170,5170,0
20250217,201000,21756322145,5170,5170,5170,5170,0
20250217,200900,21756322145,5170,5170,5170,5170,0
20250217,200800,21756322145,5170,5170,5170,5170,0
20250217,200700,21756322145,5170,5170,5170,5170,0
20250217,200600,21756322145,5170,5170,5170,5170,0
20250217,200500,21756322145,5170,5170,5170,5170,0
20250217,200400,21756322145,5170,5170,5170,5170,0
20250217,200300,21756322145,5170,5170,5170,5170,0
20250217,200200,21756322145,5170,5170,5170,5170,0
20250217,200100,21756322145,5170,5170,5170,5170,20754
20250217,200000,21756322145,5170,5170,5170,5170,0
20250217,195900,21756322145,5170,5170,5170,5170,0
20250217,195800,21756322145,5170,5170,5170,5170,0
20250217,195700,21756322145,5170,5170,5170,5170,0
20250217,195600,21756322145,5170,5170,5170,5170,0
20250217,195500,21756322145,5170,5170,5170,5170,0
20250217,195400,21756322145,5170,5170,5170,5170,0
20250217,195300,21756322145,5170,5170,5170,5170,0
20250217,195200,21756322145,5170,5170,5170,5170,0
20250217,195100,21756322145,5170,5170,5170,5170,0
20250217,195000,21756322145,5170,5170,5170,5170,0
20250217,194900,21756322145,5170,5170,5170,5170,0
20250217,194800,21756322145,5170,5170,5170,5170,0
20250217,194700,21756322145,5170,5170,5170,5170,0
20250217,194600,21756322145,5170,5170,5170,5170,0
20250217,194500,21756322145,5170,5170,5170,5170,0
20250217,194400,21756322145,5170,5170,5170,5170,0
20250217,194300,21756322145,5170,5170,5170,5170,0
20250217,194200,21756322145,5170,5170,5170,5170,0
20250217,194100,21756322145,5170,5170,5170,5170,0
20250217,194000,21756322145,5170,5170,5170,5170,0
20250217,193900,21756322145,5170,5170,5170,5170,0
20250217,193800,21756322145,5170,5170,5170,5170,0
20250217,193700,21756322145,5170,5170,5170,5170,0
20250217,193600,21756322145,5170,5170,5170,5170,0
20250217,193500,21756322145,5170,5170,5170,5170,0
20250217,193400,21756322145,5170,5170,5170,5170,0
20250217,193300,21756322145,5170,5170,5170,5170,0
20250217,193200,21756322145,5170,5170,5170,5170,0
20250217,193100,21756322145,5170,5170,5170,5170,20754
20250217,193000,21756322145,5170,5170,5170,5170,0
20250217,192900,21756322145,5170,5170,5170,5170,0
20250217,192800,21756322145,5170,5170,5170,5170,0
20250217,192700,21756322145,5170,5170,5170,5170,0
20250217,192600,21756322145,5170,5170,5170,5170,0
20250217,192500,21756322145,5170,5170,5170,5170,0
20250217,192400,21756322145,5170,5170,5170,5170,0
20250217,192300,21756322145,5170,5170,5170,5170,0
20250217,192200,21756322145,5170,5170,5170,5170,0
20250217,192100,21756322145,5170,5170,5170,5170,0
20250217,192000,21756322145,5170,5170,5170,5170,0
20250217,191900,21756322145,5170,5170,5170,5170,0
20250217,191800,21756322145,5170,5170,5170,5170,0
20250217,191700,21756322145,5170,5170,5170,5170,0
20250217,191600,21756322145,5170,5170,5170,5170,0
20250217,191500,21756322145,5170,5170,5170,5170,0
20250217,191400,21756322145,5170,5170,5170,5170,0
20250217,191300,21756322145,5170,5170,5170,5170,0
20250217,191200,21756322145,5170,5170,5170,5170,0
20250217,191100,21756322145,5170,5170,5170,5170,0
20250217,191000,21756322145,5170,5170,5170,5170,0
20250217,190900,21756322145,5170,5170,5170,5170,0
20250217,190800,21756322145,5170,5170,5170,5170,0
20250217,190700,21756322145,5170,5170,5170,5170,0
20250217,190600,21756322145,5170,5170,5170,5170,0
20250217,190500,21756322145,5170,5170,5170,5170,0
20250217,190400,21756322145,5170,5170,5170,5170,0
20250217,190300,21756322145,5170,5170,5170,5170,0
20250217,190200,21756322145,5170,5170,5170,5170,0
20250217,190100,21756322145,5170,5170,5170,5170,20754
20250217,190000,21756322145,5170,5170,5170,5170,0
20250217,185900,21756322145,5170,5170,5170,5170,0
20250217,185800,21756322145,5170,5170,5170,5170,0
20250217,185700,21756322145,5170,5170,5170,5170,0
20250217,185600,21756322145,5170,5170,5170,5170,0
20250217,185500,21756322145,5170,5170,5170,5170,0
20250217,185400,21756322145,5170,5170,5170,5170,0
20250217,185300,21756322145,5170,5170,5170,5170,0
20250217,185200,21756322145,5170,5170,5170,5170,0
20250217,185100,21756322145,5170,5170,5170,5170,0
20250217,185000,21756322145,5170,5170,5170,5170,0
20250217,184900,21756322145,5170,5170,5170,5170,0
20250217,184800,21756322145,5170,5170,5170,5170,0
20250217,184700,21756322145,5170,5170,5170,5170,0
20250217,184600,21756322145,5170,5170,5170,5170,0
20250217,184500,21756322145,5170,5170,5170,5170,0
20250217,184400,21756322145,5170,5170,5170,5170,0
20250217,184300,21756322145,5170,5170,5170,5170,0
20250217,184200,21756322145,5170,5170,5170,5170,0
20250217,184100,21756322145,5170,5170,5170,5170,0
20250217,184000,21756322145,5170,5170,5170,5170,0
20250217,183900,21756322145,5170,5170,5170,5170,0
20250217,183800,21756322145,5170,5170,5170,5170,0
20250217,183700,21756322145,5170,5170,5170,5170,0
20250217,183600,21756322145,5170,5170,5170,5170,0
20250217,183500,21756322145,5170,5170,5170,5170,0
20250217,183400,21756322145,5170,5170,5170,5170,0
20250217,183300,21756322145,5170,5170,5170,5170,0
20250217,183200,21756322145,5170,5170,5170,5170,0
20250217,183100,21756322145,5170,5170,5170,5170,20754
20250217,183000,21756322145,5170,5170,5170,5170,0
20250217,182900,21756322145,5170,5170,5170,5170,0
20250217,182800,21756322145,5170,5170,5170,5170,0
20250217,182700,21756322145,5170,5170,5170,5170,0
20250217,182600,21756322145,5170,5170,5170,5170,0
20250217,182500,21756322145,5170,5170,5170,5170,0
20250217,182400,21756322145,5170,5170,5170,5170,0
20250217,182300,21756322145,5170,5170,5170,5170,0
20250217,182200,21756322145,5170,5170,5170,5170,0
20250217,182100,21756322145,5170,5170,5170,5170,0
20250217,182000,21756322145,5170,5170,5170,5170,0
20250217,181900,21756322145,5170,5170,5170,5170,0
20250217,181800,21756322145,5170,5170,5170,5170,0
20250217,181700,21756322145,5170,5170,5170,5170,0
20250217,181600,21756322145,5170,5170,5170,5170,0
20250217,181500,21756322145,5170,5170,5170,5170,0
20250217,181400,21756322145,5170,5170,5170,5170,0
20250217,181300,21756322145,5170,5170,5170,5170,0
20250217,181200,21756322145,5170,5170,5170,5170,0
20250217,181100,21756322145,5170,5170,5170,5170,0
20250217,181000,21756322145,5170,5170,5170,5170,0
20250217,180900,21756322145,5170,5170,5170,5170,0
20250217,180800,21756322145,5170,5170,5170,5170,0
20250217,180700,21756322145,5170,5170,5170,5170,0
20250217,180600,21756322145,5170,5170,5170,5170,0
20250217,180500,21756322145,5170,5170,5170,5170,0
20250217,180400,21756322145,5170,5170,5170,5170,0
20250217,180300,21756322145,5170,5170,5170,5170,0
20250217,180200,21756322145,5170,5170,5170,5170,0
20250217,180100,21756322145,5170,5170,5170,5170,20754
20250217,180000,21756322145,5170,5170,5170,5170,0
20250217,175900,21756322145,5170,5170,5170,5170,0
20250217,175800,21756322145,5170,5170,5170,5170,0
20250217,175700,21756322145,5170,5170,5170,5170,0
20250217,175600,21756322145,5170,5170,5170,5170,0
20250217,175500,21756322145,5170,5170,5170,5170,0
20250217,175400,21756322145,5170,5170,5170,5170,0
20250217,175300,21756322145,5170,5170,5170,5170,0
20250217,175200,21756322145,5170,5170,5170,5170,0
20250217,175100,21756322145,5170,5170,5170,5170,0
20250217,175000,21756322145,5170,5170,5170,5170,0
20250217,174900,21756322145,5170,5170,5170,5170,0
20250217,174800,21756322145,5170,5170,5170,5170,0
20250217,174700,21756322145,5170,5170,5170,5170,0
20250217,174600,21756322145,5170,5170,5170,5170,0
20250217,174500,21756322145,5170,5170,5170,5170,0
20250217,174400,21756322145,5170,5170,5170,5170,0
20250217,174300,21756322145,5170,5170,5170,5170,0
20250217,174200,21756322145,5170,5170,5170,5170,0
20250217,174100,21756322145,5170,5170,5170,5170,0
20250217,174000,21756322145,5170,5170,5170,5170,0
20250217,173900,21756322145,5170,5170,5170,5170,0
20250217,173800,21756322145,5170,5170,5170,5170,0
20250217,173700,21756322145,5170,5170,5170,5170,0
20250217,173600,21756322145,5170,5170,5170,5170,0
20250217,173500,21756322145,5170,5170,5170,5170,0
20250217,173400,21756322145,5170,5170,5170,5170,0
20250217,173300,21756322145,5170,5170,5170,5170,0
20250217,173200,21756322145,5170,5170,5170,5170,0
20250217,173100,21756322145,5170,5170,5170,5170,20754
20250217,173000,21756322145,5170,5170,5170,5170,0
20250217,172900,21756322145,5170,5170,5170,5170,0
20250217,172800,21756322145,5170,5170,5170,5170,0
20250217,172700,21756322145,5170,5170,5170,5170,0
20250217,172600,21756322145,5170,5170,5170,5170,0
20250217,172500,21756322145,5170,5170,5170,5170,0
20250217,172400,21756322145,5170,5170,5170,5170,0
20250217,172300,21756322145,5170,5170,5170,5170,0
20250217,172200,21756322145,5170,5170,5170,5170,0
20250217,172100,21756322145,5170,5170,5170,5170,0
20250217,172000,21756322145,5170,5170,5170,5170,0
20250217,171900,21756322145,5170,5170,5170,5170,0
20250217,171800,21756322145,5170,5170,5170,5170,0
20250217,171700,21756322145,5170,5170,5170,5170,0
20250217,171600,21756322145,5170,5170,5170,5170,0
20250217,171500,21756322145,5170,5170,5170,5170,0
20250217,171400,21756322145,5170,5170,5170,5170,0
20250217,171300,21756322145,5170,5170,5170,5170,0
20250217,171200,21756322145,5170,5170,5170,5170,0
20250217,171100,21756322145,5170,5170,5170,5170,0
20250217,171000,21756322145,5170,5170,5170,5170,0
20250217,170900,21756322145,5170,5170,5170,5170,0
20250217,170800,21756322145,5170,5170,5170,5170,0
20250217,170700,21756322145,5170,5170,5170,5170,0
20250217,170600,21756322145,5170,5170,5170,5170,0
20250217,170500,21756322145,5170,5170,5170,5170,0
20250217,170400,21756322145,5170,5170,5170,5170,0
20250217,170300,21756322145,5170,5170,5170,5170,0
20250217,170200,21756322145,5170,5170,5170,5170,0
20250217,170100,21756322145,5170,5170,5170,5170,20754
20250217,170000,21756322145,5170,5170,5170,5170,0
20250217,165900,21756322145,5170,5170,5170,5170,0
20250217,165800,21756322145,5170,5170,5170,5170,0
20250217,165700,21756322145,5170,5170,5170,5170,0
20250217,165600,21756322145,5170,5170,5170,5170,0
20250217,165500,21756322145,5170,5170,5170,5170,0
20250217,165400,21756322145,5170,5170,5170,5170,0
20250217,165300,21756322145,5170,5170,5170,5170,0
20250217,165200,21756322145,5170,5170,5170,5170,0
20250217,165100,21756322145,5170,5170,5170,5170,0
20250217,165000,21756322145,5170,5170,5170,5170,0
20250217,164900,21756322145,5170,5170,5170,5170,0
20250217,164800,21756322145,5170,5170,5170,5170,0
20250217,164700,21756322145,5170,5170,5170,5170,0
20250217,164600,21756322145,5170,5170,5170,5170,0
20250217,164500,21756322145,5170,5170,5170,5170,0
20250217,164400,21756322145,5170,5170,5170,5170,0
20250217,164300,21756322145,5170,5170,5170,5170,0
20250217,164200,21756322145,5170,5170,5170,5170,0
20250217,164100,21756322145,5170,5170,5170,5170,0
20250217,164000,21756322145,5170,5170,5170,5170,0
20250217,163900,21756322145,5170,5170,5170,5170,0
20250217,163800,21756322145,5170,5170,5170,5170,0
20250217,163700,21756322145,5170,5170,5170,5170,0
20250217,163600,21756322145,5170,5170,5170,5170,0
20250217,163500,21756322145,5170,5170,5170,5170,0
20250217,163400,21756322145,5170,5170,5170,5170,0
20250217,163300,21756322145,5170,5170,5170,5170,0
20250217,163200,21756322145,5170,5170,5170,5170,0
20250217,163100,21756322145,5170,5170,5170,5170,20754
20250217,163000,21756322145,5170,5170,5170,5170,0
20250217,162900,21756322145,5170,5170,5170,5170,0
20250217,162800,21756322145,5170,5170,5170,5170,0
20250217,162700,21756322145,5170,5170,5170,5170,0
20250217,162600,21756322145,5170,5170,5170,5170,0
20250217,162500,21756322145,5170,5170,5170,5170,0
20250217,162400,21756322145,5170,5170,5170,5170,0
20250217,162300,21756322145,5170,5170,5170,5170,0
20250217,162200,21756322145,5170,5170,5170,5170,0
20250217,162100,21756322145,5170,5170,5170,5170,0
20250217,162000,21756322145,5170,5170,5170,5170,0
20250217,161900,21756322145,5170,5170,5170,5170,0
20250217,161800,21756322145,5170,5170,5170,5170,0
20250217,161700,21756322145,5170,5170,5170,5170,0
20250217,161600,21756322145,5170,5170,5170,5170,0
20250217,161500,21756322145,5170,5170,5170,5170,0
20250217,161400,21756322145,5170,5170,5170,5170,0
20250217,161300,21756322145,5170,5170,5170,5170,0
20250217,161200,21756322145,5170,5170,5170,5170,0
20250217,161100,21756322145,5170,5170,5170,5170,0
20250217,161000,21756322145,5170,5170,5170,5170,0
20250217,160900,21756322145,5170,5170,5170,5170,0
20250217,160800,21756322145,5170,5170,5170,5170,0
20250217,160700,21756322145,5170,5170,5170,5170,0
20250217,160600,21756322145,5170,5170,5170,5170,0
20250217,160500,21756322145,5170,5170,5170,5170,0
20250217,160400,21756322145,5170,5170,5170,5170,0
20250217,160300,21756322145,5170,5170,5170,5170,0
20250217,160200,21756322145,5170,5170,5170,5170,0
20250217,160100,21756322145,5170,5170,5170,5170,20754
20250217,160000,21756322145,5170,5170,5170,5170,0
20250217,155900,21756322145,5170,5170,5170,5170,0
20250217,155800,21756322145,5170,5170,5170,5170,0
20250217,155700,21756322145,5170,5170,5170,5170,0
20250217,155600,21756322145,5170,5170,5170,5170,0
20250217,155500,21756322145,5170,5170,5170,5170,0
20250217,155400,21756322145,5170,5170,5170,5170,0
20250217,155300,21756322145,5170,5170,5170,5170,0
20250217,155200,21756322145,5170,5170,5170,5170,0
20250217,155100,21756322145,5170,5170,5170,5170,0
20250217,155000,21756322145,5170,5170,5170,5170,0
20250217,154900,21756322145,5170,5170,5170,5170,0
20250217,154800,21756322145,5170,5170,5170,5170,0
20250217,154700,21756322145,5170,5170,5170,5170,0
20250217,154600,21756322145,5170,5170,5170,5170,0
20250217,154500,21756322145,5170,5170,5170,5170,0
20250217,154400,21756322145,5170,5170,5170,5170,0
20250217,154300,21756322145,5170,5170,5170,5170,0
20250217,154200,21756322145,5170,5170,5170,5170,0
20250217,154100,21756322145,5170,5170,5170,5170,0
20250217,154000,21756322145,5170,5170,5170,5170,0
20250217,153900,21756322145,5170,5170,5170,5170,0
20250217,153800,21756322145,5170,5170,5170,5170,0
20250217,153700,21756322145,5170,5170,5170,5170,0
20250217,153600,21756322145,5170,5170,5170,5170,0
20250217,153500,21756322145,5170,5170,5170,5170,0
20250217,153400,21756322145,5170,5170,5170,5170,0
20250217,153300,21756322145,5170,5170,5170,5170,0
20250217,153200,21756322145,5170,5170,5170,5170,0
20250217,153100,21756322145,5170,5170,5170,5170,20754
20250217,153000,21756322145,5170,5170,5170,5170,20754
20250217,152900,21649023965,5200,5200,5200,5200,0
20250217,152800,21649023965,5200,5200,5200,5200,0
20250217,152700,21649023965,5200,5200,5200,5200,0
20250217,152600,21649023965,5200,5200,5200,5200,0
20250217,152500,21649023965,5200,5200,5200,5200,0
20250217,152400,21649023965,5200,5200,5200,5200,0
20250217,152300,21649023965,5200,5200,5200,5200,0
20250217,152200,21649023965,5200,5200,5200,5200,0
20250217,152100,21649023965,5200,5200,5200,5200,0
20250217,152000,21649023965,5200,5200,5200,5200,0
20250217,151900,21649023965,5200,5190,5210,5170,2766
20250217,151800,21634653505,5190,5200,5210,5190,9000
20250217,151700,21587846885,5200,5170,5210,5170,11102
20250217,151600,21530202025,5170,5190,5200,5160,6873
20250217,151500,21494607975,5180,5170,5190,5160,5440
20250217,151400,21466461705,5160,5160,5170,5150,2012
20250217,151300,21456079945,5170,5160,5170,5150,1887
20250217,151200,21446351905,5170,5170,5170,5150,4643
20250217,151100,21422375815,5150,5170,5190,5150,6304
20250217,151000,21389805685,5170,5140,5170,5140,6739
20250217,150900,21355014375,5140,5150,5150,5140,867
20250217,150800,21350550385,5150,5150,5160,5130,371
20250217,150700,21348643695,5140,5140,5160,5140,5020
20250217,150600,21322820345,5150,5130,5150,5130,2005
20250217,150500,21312522045,5140,5130,5150,5130,2954
20250217,150400,21297329785,5130,5150,5160,5130,1825
20250217,150300,21287941155,5140,5140,5170,5130,2911
20250217,150200,21272940155,5140,5140,5150,5120,2479
20250217,150100,21260200195,5150,5120,5150,5110,2196
20250217,150000,21248938775,5130,5130,5150,5110,5755
20250217,145900,21219419735,5130,5120,5150,5110,6546
20250217,145800,21185834295,5130,5090,5130,5080,858
20250217,145700,21181459965,5090,5080,5120,5070,3227
20250217,145600,21165003405,5090,5090,5100,5060,662
20250217,145500,21161641835,5090,5070,5090,5070,1871
20250217,145400,21152133175,5070,5090,5090,5070,1152
20250217,145300,21146289925,5070,5070,5100,5050,2576
20250217,145200,21133247825,5070,5080,5100,5060,4248
20250217,145100,21111673945,5080,5080,5080,5060,3965
20250217,145000,21091557755,5080,5080,5080,5050,697
20250217,144900,21088020175,5080,5050,5080,5050,1657
20250217,144800,21079629875,5050,5050,5070,5040,5750
20250217,144700,21050520075,5050,5050,5060,5050,246
20250217,144600,21049277725,5050,5060,5060,5050,5675
20250217,144500,21020590215,5060,5060,5060,5050,1730
20250217,144400,21011838395,5050,5050,5050,5030,3092
20250217,144300,20996238915,5040,5050,5060,5030,9288
20250217,144200,20949455445,5050,5070,5070,5050,1386
20250217,144100,20942444645,5070,5060,5070,5060,389
20250217,144000,20940476215,5060,5040,5070,5040,3387
20250217,143900,20923354265,5040,5020,5050,5020,4176
20250217,143800,20902348725,5020,5040,5040,5020,3575
20250217,143700,20884372375,5040,5040,5050,5020,2027
20250217,143600,20874161285,5040,5010,5040,5000,13697
20250217,143500,20805453055,5020,5040,5040,5010,7405
20250217,143400,20768262615,5040,5030,5050,5010,11870
20250217,143300,20708635335,5040,5070,5080,5030,15780
20250217,143200,20628866715,5070,5090,5090,5070,2356
20250217,143100,20616906535,5080,5080,5090,5070,4152
20250217,143000,20595816015,5080,5080,5100,5080,5447
20250217,142900,20568127805,5090,5070,5090,5060,8874
20250217,142800,20523132965,5070,5070,5100,5070,5052
20250217,142700,20497511715,5080,5080,5100,5060,12207
20250217,142600,20435548305,5080,5110,5110,5070,10537
20250217,142500,20381988955,5090,5130,5130,5090,4763
20250217,142400,20357668305,5140,5100,5140,5080,19679
20250217,142300,20257385385,5110,5120,5130,5100,12093
20250217,142200,20195622615,5110,5090,5130,5080,8150
20250217,142100,20153971285,5090,5100,5140,5090,11077
20250217,142000,20097375075,5100,5090,5130,5070,13502
20250217,141900,20028448575,5080,5080,5110,5070,17530
20250217,141800,19939349945,5070,5120,5150,5060,65699
20250217,141700,19604624175,5120,5320,5330,5100,73647
20250217,141600,19221717145,5310,5310,5350,5290,12725
20250217,141500,19154236665,5300,5350,5360,5300,9193
20250217,141400,19105323495,5340,5400,5410,5330,10066
20250217,141300,19051127065,5410,5300,5430,5290,24819
20250217,141200,18917604675,5300,5340,5360,5290,18151
20250217,141100,18821197895,5340,5350,5360,5290,21555
20250217,141000,18706600955,5350,5350,5380,5320,26990
20250217,140900,18562548215,5340,5360,5370,5280,46104
20250217,140800,18317030105,5360,5480,5540,5350,60968
20250217,140700,17987390575,5470,5590,5660,5440,142581
20250217,140600,17197636785,5590,5370,5690,5340,150183
20250217,140500,16371738265,5280,5280,5280,5280,0
20250217,140400,16371738265,5280,5390,5400,5280,18923
20250217,140300,16271137315,5350,5890,5910,5310,116559
20250217,140200,15612123655,5910,5850,5910,5840,24337
20250217,140100,15468862675,5860,5920,5940,5830,79747
20250217,140000,14998893095,5930,5890,5930,5890,24871
20250217,135900,14851710725,5910,5910,5920,5880,28839
20250217,135800,14681195055,5900,5910,5920,5880,27900
20250217,135700,14516452405,5890,5830,5910,5830,33543
20250217,135600,14319363715,5840,5880,5920,5830,73162
20250217,135500,13889219165,5880,5900,5960,5860,64120
20250217,135400,13509019865,5900,5850,5900,5840,25675
20250217,135300,13358208095,5860,5910,5950,5830,73158
20250217,135200,12926477955,5900,5860,5920,5860,30169
20250217,135100,12748818235,5920,5920,5920,5920,0
20250217,135000,12748818235,5920,5920,5920,5920,0
20250217,134900,12748818235,5920,5920,5930,5900,34074
20250217,134800,12546942855,5910,5920,5930,5890,30753
20250217,134700,12365114015,5930,5930,5930,5810,74611
20250217,134600,11924278835,5920,5910,5930,5910,36442
20250217,134500,11708285115,5920,5890,5930,5890,49825
20250217,134400,11413554325,5900,5910,5930,5780,64082
20250217,134300,11036070775,5900,5890,5910,5880,40038
20250217,134200,10799997785,5890,5880,5890,5860,40857
20250217,134100,10559785405,5870,5850,5880,5830,32240
20250217,134000,10370894385,5850,5820,5860,5800,55315
20250217,133900,10047800165,5810,5800,5830,5770,35494
20250217,133800,9841809065,5800,5760,5800,5740,38923
20250217,133700,9617307165,5760,5770,5830,5690,78040
20250217,133600,9165559335,5780,5760,5780,5750,25358
20250217,133500,9019271255,5750,5750,5760,5730,20958
20250217,133400,8898721875,5730,5770,5780,5690,44619
20250217,133300,8642908355,5760,5740,5770,5730,38144
20250217,133200,8423154955,5750,5690,5750,5690,32594
20250217,133100,8236360785,5710,5680,5720,5660,25556
20250217,133000,8090526525,5700,5730,5740,5650,40739
20250217,132900,7857912655,5730,5680,5730,5650,32592
20250217,132800,7672300685,5670,5660,5690,5630,23601
20250217,132700,7538625055,5650,5710,5750,5640,68534
20250217,132600,7148578625,5710,5690,5710,5660,28127
20250217,132500,6988444595,5680,5680,5700,5650,20545
20250217,132400,6871626575,5680,5650,5700,5640,29429
20250217,132300,6704781845,5660,5720,5770,5600,54612
20250217,132200,6393900565,5720,5720,5750,5680,54399
20250217,132100,6082899565,5690,5710,5730,5670,35484
20250217,132000,5880239075,5690,5660,5710,5620,32293
20250217,131900,5696961245,5620,5640,5730,5610,66408
20250217,131800,5319316395,5640,5600,5690,5590,48681
20250217,131700,5044733715,5600,5640,5650,5550,37221
20250217,131600,4835888195,5640,5580,5650,5570,46882
20250217,131500,4572940465,5580,5580,5580,5540,17614
20250217,131400,4474760475,5570,5550,5580,5510,29552
20250217,131300,4310828995,5520,5570,5630,5460,68847
20250217,131200,3926173275,5580,5520,5590,5510,34655
20250217,131100,3733399485,5520,5560,5580,5290,50365
20250217,131000,3458889635,5560,5580,5600,5550,35018
20250217,130900,3263460685,5580,5540,5590,5500,33315
20250217,130800,3078081695,5540,5500,5550,5490,24199
20250217,130700,2944446045,5500,5600,5610,5500,47141
20250217,130600,2681537155,5590,5560,5600,5530,24214
20250217,130500,2546575355,5560,5490,5610,5480,51094
20250217,130400,2262551995,5490,5490,5590,5460,73341
20250217,130300,1858233825,5500,5510,5580,5390,54047
20250217,130200,1560788995,5510,5590,5630,5420,53184
20250217,130100,1267369155,5600,5580,5670,5510,95617
20250217,130000,730551355,5580,5400,5600,5350,58882
20250217,125900,407912815,5340,5340,5340,5340,0
20250217,125800,407912815,5340,5110,5340,5110,21295
20250217,125700,296548635,5100,5090,5100,5090,177
20250217,125600,295647455,5090,5090,5090,5090,0
20250217,125500,295647455,5090,5090,5090,5090,2
20250217,125400,295637275,5120,5120,5120,5120,10
20250217,125300,295586075,5110,5100,5110,5090,169
20250217,125200,294723855,5110,5110,5110,5110,20
20250217,125100,294621655,5110,5110,5110,5110,0
20250217,125000,294621655,5110,5090,5110,5090,159
20250217,124900,293810345,5090,5100,5100,5090,187
20250217,124800,292858495,5100,5100,5100,5100,0
20250217,124700,292858495,5100,5100,5100,5100,102
20250217,124600,292338295,5100,5100,5100,5100,0
20250217,124500,292338295,5100,5100,5100,5100,0
20250217,124400,292338295,5100,5100,5100,5100,0
20250217,124300,292338295,5100,5100,5100,5100,0
20250217,124200,292338295,5100,5090,5100,5090,31
20250217,124100,292180495,5090,5090,5090,5090,100
20250217,124000,291671495,5110,5100,5110,5100,2
20250217,123900,291661285,5090,5090,5090,5090,5
20250217,123800,291635835,5120,5100,5120,5100,4
20250217,123700,291615395,5100,5090,5100,5090,720
20250217,123600,287950545,5100,5110,5110,5100,14
20250217,123500,287879045,5100,5140,5140,5100,2
20250217,123400,287868805,5090,5110,5110,5090,625
20250217,123300,284682545,5110,5120,5120,5110,102
20250217,123200,284161315,5120,5110,5120,5110,17
20250217,123100,284074435,5140,5140,5140,5120,45
20250217,123000,283843175,5140,5140,5140,5140,680
20250217,122900,280347975,5140,5140,5140,5140,1
20250217,122800,280342835,5120,5130,5130,5120,78
20250217,122700,279943395,5130,5130,5130,5130,42
20250217,122600,279727935,5140,5120,5140,5120,3
20250217,122500,279712545,5140,5110,5140,5110,151
20250217,122400,278940905,5110,5110,5110,5110,1
20250217,122300,278935795,5110,5180,5180,5110,4312
20250217,122200,256624905,5190,5180,5200,5140,3319
20250217,122100,239421745,5160,5130,5170,5130,4813
20250217,122000,214594815,5100,5190,5190,5100,1879
20250217,121900,204917175,5190,5110,5190,5110,4179
20250217,121800,183420055,5100,5090,5100,5090,1358
20250217,121700,176496055,5090,5080,5090,5080,21
20250217,121600,176389365,5080,5090,5090,5080,211
20250217,121500,175315385,5090,5080,5090,5080,2156
20250217,121400,164362835,5090,5090,5090,5090,0
20250217,121300,164362835,5090,5090,5090,5090,506
20250217,121200,161787295,5080,5070,5090,5070,4775
20250217,121100,137542155,5030,5020,5060,5020,1575
20250217,121000,129593375,5000,5000,5000,5000,0
20250217,120900,129593375,5000,5000,5000,5000,50
20250217,120800,129343375,5020,5020,5020,5020,1
20250217,120700,129338355,5010,5010,5010,5010,262
20250217,120600,128025735,5010,5010,5010,5010,0
20250217,120500,128025735,5010,5010,5010,5010,108
20250217,120400,127484655,5010,5010,5010,5010,0
20250217,120300,127484655,5010,5010,5010,5010,0
20250217,120200,127484655,5010,5010,5010,5010,1
20250217,120100,127479645,4995,4995,4995,4995,9
20250217,120000,127434690,4995,4995,4995,4995,13
20250217,115900,127369755,5000,5000,5000,5000,0
20250217,115800,127369755,5000,5000,5000,5000,417
20250217,115700,125284755,5000,5000,5000,5000,0
20250217,115600,125284755,5000,5000,5000,5000,0
20250217,115500,125284755,5000,4995,5000,4995,634
20250217,115400,122115525,5000,5000,5000,5000,240
20250217,115300,120915525,4995,4995,4995,4995,16
20250217,115200,120835605,5030,5030,5030,5030,0
20250217,115100,120835605,5030,5030,5030,5030,0
20250217,115000,120835605,5030,5000,5030,5000,323
20250217,114900,119214535,5030,5030,5030,5030,0
20250217,114800,119214535,5030,5020,5030,4970,627
20250217,114700,116061075,5010,5010,5010,5010,1
20250217,114600,116056065,5030,5040,5040,4980,6
20250217,114500,116026075,5020,5020,5020,5020,864
20250217,114400,111688795,5020,5020,5020,5020,23
20250217,114300,111573335,5020,5020,5020,5020,11
20250217,114200,111518115,5000,5050,5050,5000,555
20250217,114100,108728905,5050,4950,5060,4950,2927
20250217,114000,94064845,4960,4960,4960,4960,0
20250217,113900,94064845,4960,4960,4960,4960,0
20250217,113800,94064845,4960,4960,4960,4960,0
20250217,113700,94064845,4960,4960,4960,4935,39
20250217,113600,93871630,4960,4955,4960,4955,20
20250217,113500,93772495,4930,4930,4930,4930,40
20250217,113400,93575295,4925,4925,4925,4925,0
20250217,113300,93575295,4925,4925,4925,4925,0
20250217,113200,93575295,4925,4925,4925,4925,0
20250217,113100,93575295,4925,4925,4925,4925,0
20250217,113000,93575295,4925,4925,4925,4925,0
20250217,112900,93575295,4925,4930,4930,4925,926
20250217,112800,89010165,4965,4940,4965,4940,4091
20250217,112700,68769500,4940,4940,4940,4940,10
20250217,112600,68720100,4940,4940,4940,4940,1
20250217,112500,68715160,4925,4925,4925,4925,196
20250217,112400,67749860,4930,4930,4930,4930,164
20250217,112300,66941340,4945,4945,4945,4945,0
20250217,112200,66941340,4945,4945,4945,4945,8
20250217,112100,66901780,4950,4950,4950,4950,1
20250217,112000,66896830,4950,4950,4950,4950,1
20250217,111900,66891880,4940,4935,4940,4935,920
20250217,111800,62351360,4930,4930,4930,4930,1000
20250217,111700,57421360,4935,4935,4935,4935,59
20250217,111600,57130195,4935,4935,4935,4935,1
20250217,111500,57125260,4935,4935,4935,4935,0
20250217,111400,57125260,4935,4935,4935,4935,10
20250217,111300,57075910,4935,4935,4935,4935,100
20250217,111200,56582410,4935,4935,4935,4935,0
20250217,111100,56582410,4935,4935,4935,4935,0
20250217,111000,56582410,4935,4900,4935,4900,2677
20250217,110900,43427800,4900,4900,4900,4900,47
20250217,110800,43197500,4900,4900,4900,4900,0
20250217,110700,43197500,4900,4900,4900,4900,0
20250217,110600,43197500,4900,4900,4900,4900,0
20250217,110500,43197500,4900,4900,4900,4900,0
20250217,110400,43197500,4900,4900,4900,4900,0
20250217,110300,43197500,4900,4900,4900,4900,0
20250217,110200,43197500,4900,4900,4900,4900,0
20250217,110100,43197500,4900,4900,4900,4900,0
20250217,110000,43197500,4900,4900,4900,4900,0
20250217,105900,43197500,4900,4900,4900,4900,0
20250217,105800,43197500,4900,4900,4900,4900,0
20250217,105700,43197500,4900,4900,4900,4900,0
20250217,105600,43197500,4900,4900,4900,4900,0
20250217,105500,43197500,4900,4900,4900,4900,0
20250217,105400,43197500,4900,4900,4900,4900,0
20250217,105300,43197500,4900,4900,4900,4900,0
20250217,105200,43197500,4900,4900,4900,4900,0
20250217,105100,43197500,4900,4900,4900,4900,0
20250217,105000,43197500,4900,4900,4900,4900,0
20250217,104900,43197500,4900,4900,4900,4900,15
20250217,104800,43124000,4900,4900,4900,4900,20
20250217,104700,43026000,4900,4900,4900,4900,45
20250217,104600,42805500,4900,4900,4900,4900,0
20250217,104500,42805500,4900,4885,4900,4885,1135
20250217,104400,37261010,4880,4880,4880,4880,0
20250217,104300,37261010,4880,4880,4880,4880,0
20250217,104200,37261010,4880,4880,4880,4880,0
20250217,104100,37261010,4880,4880,4880,4880,10
20250217,104000,37212210,4885,4880,4885,4880,914
20250217,103900,32751855,4880,4880,4880,4880,20
20250217,103800,32654255,4875,4875,4875,4875,82
20250217,103700,32254505,4875,4875,4875,4875,22
20250217,103600,32147255,4865,4865,4865,4865,0
20250217,103500,32147255,4865,4865,4880,4865,828
20250217,103400,28111085,4865,4865,4865,4865,150
20250217,103300,27381335,4860,4860,4860,4860,0
20250217,103200,27381335,4860,4860,4860,4860,100
20250217,103100,26895335,4850,4850,4850,4850,10
20250217,103000,26846835,4880,4880,4880,4880,1
20250217,102900,26841955,4860,4860,4860,4860,62
20250217,102800,26540635,4860,4845,4860,4845,1585
20250217,102700,18846610,4845,4845,4845,4845,0
20250217,102600,18846610,4845,4845,4845,4845,0
20250217,102500,18846610,4845,4845,4845,4840,8
20250217,102400,18807880,4835,4835,4835,4835,0
20250217,102300,18807880,4835,4835,4835,4835,1
20250217,102200,18803045,4840,4840,4840,4840,0
20250217,102100,18803045,4840,4840,4840,4840,0
20250217,102000,18803045,4840,4840,4840,4840,0
20250217,101900,18803045,4840,4840,4840,4840,0
20250217,101800,18803045,4840,4840,4840,4840,66
20250217,101700,18483605,4845,4845,4845,4845,0
20250217,101600,18483605,4845,4845,4845,4845,0
20250217,101500,18483605,4845,4845,4845,4845,0
20250217,101400,18483605,4845,4845,4845,4845,0
20250217,101300,18483605,4845,4845,4845,4845,0
20250217,101200,18483605,4845,4845,4845,4845,1
20250217,101100,18478760,4845,4845,4845,4845,0
20250217,101000,18478760,4845,4845,4845,4845,0
20250217,100900,18478760,4845,4845,4845,4845,0
20250217,100800,18478760,4845,4845,4845,4845,455
20250217,100700,16274285,4840,4835,4840,4835,1129
20250217,100600,10812570,4815,4815,4815,4815,0
20250217,100500,10812570,4815,4815,4815,4815,0
20250217,100400,10812570,4815,4815,4815,4815,0
20250217,100300,10812570,4815,4815,4815,4815,0
20250217,100200,10812570,4815,4815,4815,4815,0
20250217,100100,10812570,4815,4815,4815,4815,0
20250217,100000,10812570,4815,4815,4815,4815,0
20250217,095900,10812570,4815,4815,4815,4815,0
20250217,095800,10812570,4815,4815,4815,4815,4
20250217,095700,10793310,4815,4815,4815,4815,0
20250217,095600,10793310,4815,4830,4830,4815,30
20250217,095500,10648845,4840,4840,4840,4840,0
20250217,095400,10648845,4840,4850,4850,4840,17
20250217,095300,10566555,4840,4840,4840,4840,4
20250217,095200,10547195,4850,4850,4850,4850,4
20250217,095100,10527795,4850,4850,4850,4850,2
20250217,095000,10518095,4850,4850,4850,4850,1
20250217,094900,10513245,4850,4850,4850,4850,0
20250217,094800,10513245,4850,4850,4850,4850,0
20250217,094700,10513245,4850,4850,4850,4850,0
20250217,094600,10513245,4850,4850,4850,4850,0
20250217,094500,10513245,4850,4850,4850,4850,39
20250217,094400,10324095,4850,4850,4850,4850,0
20250217,094300,10324095,4850,4850,4850,4850,0
20250217,094200,10324095,4850,4850,4850,4850,1
20250217,094100,10319245,4850,4850,4850,4850,0
20250217,094000,10319245,4850,4850,4850,4850,0
20250217,093900,10319245,4850,4850,4850,4850,0
20250217,093800,10319245,4850,4850,4850,4850,0
20250217,093700,10319245,4850,4850,4850,4850,0
20250217,093600,10319245,4850,4850,4850,4850,0
20250217,093500,10319245,4850,4850,4850,4850,0
20250217,093400,10319245,4850,4850,4850,4850,0
20250217,093300,10319245,4850,4850,4850,4850,0
20250217,093200,10319245,4850,4850,4850,4850,0
20250217,093100,10319245,4850,4850,4850,4850,0
20250217,093000,10319245,4850,4850,4850,4850,2
20250217,092900,10309545,4810,4850,4850,4810,1000
20250217,092800,5494255,4860,4860,4860,4860,0
20250217,092700,5494255,4860,4860,4860,4860,0
20250217,092600,5494255,4860,4860,4860,4860,0
20250217,092500,5494255,4860,4860,4860,4860,0
20250217,092400,5494255,4860,4860,4860,4860,0
20250217,092300,5494255,4860,4860,4860,4860,0
20250217,092200,5494255,4860,4860,4860,4860,206
20250217,092100,4493095,4870,4870,4870,4870,150
20250217,092000,3762595,4880,4880,4880,4880,50
20250217,091900,3518595,4880,4880,4880,4880,0
20250217,091800,3518595,4880,4880,4880,4880,55
20250217,091700,3250195,4880,4880,4880,4880,0
20250217,091600,3250195,4880,4880,4880,4880,0
20250217,091500,3250195,4880,4880,4880,4880,29
20250217,091400,3108675,4885,4885,4885,4885,1
20250217,091300,3103790,4885,4885,4885,4885,2
20250217,091200,3094020,4885,4885,4885,4885,35
20250217,091100,2923045,4885,4885,4885,4885,25
20250217,091000,2800920,4885,4885,4885,4885,0
20250217,090900,2800920,4885,4885,4885,4885,0
20250217,090800,2800920,4885,4885,4885,4885,0
20250217,090700,2800920,4885,4885,4885,4885,0
20250217,090600,2800920,4885,4885,4885,4885,0
20250217,090500,2800920,4885,4880,4885,4880,16
20250217,090400,2722820,4880,4880,4880,4880,1
20250217,090300,2717940,4860,4860,4860,4860,16
20250217,090200,2640180,4880,4880,4880,4880,0
20250217,090100,2640180,4880,4880,4880,4880,50
20250217,090000,2396180,4885,4860,4885,4860,493