KissMeData/272550/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,210500,172005810,14670,14670,14670,14670,453
20250217,210400,172005810,14670,14670,14670,14670,0
20250217,210300,172005810,14670,14670,14670,14670,0
20250217,210200,172005810,14670,14670,14670,14670,0
20250217,210100,172005810,14670,14670,14670,14670,0
20250217,210000,172005810,14670,14670,14670,14670,0
20250217,205900,172005810,14670,14670,14670,14670,0
20250217,205800,172005810,14670,14670,14670,14670,0
20250217,205700,172005810,14670,14670,14670,14670,0
20250217,205600,172005810,14670,14670,14670,14670,0
20250217,205500,172005810,14670,14670,14670,14670,0
20250217,205400,172005810,14670,14670,14670,14670,0
20250217,205300,172005810,14670,14670,14670,14670,0
20250217,205200,172005810,14670,14670,14670,14670,0
20250217,205100,172005810,14670,14670,14670,14670,0
20250217,205000,172005810,14670,14670,14670,14670,0
20250217,204900,172005810,14670,14670,14670,14670,0
20250217,204800,172005810,14670,14670,14670,14670,0
20250217,204700,172005810,14670,14670,14670,14670,0
20250217,204600,172005810,14670,14670,14670,14670,0
20250217,204500,172005810,14670,14670,14670,14670,0
20250217,204400,172005810,14670,14670,14670,14670,0
20250217,204300,172005810,14670,14670,14670,14670,0
20250217,204200,172005810,14670,14670,14670,14670,0
20250217,204100,172005810,14670,14670,14670,14670,0
20250217,204000,172005810,14670,14670,14670,14670,0
20250217,203900,172005810,14670,14670,14670,14670,0
20250217,203800,172005810,14670,14670,14670,14670,0
20250217,203700,172005810,14670,14670,14670,14670,0
20250217,203600,172005810,14670,14670,14670,14670,0
20250217,203500,172005810,14670,14670,14670,14670,453
20250217,203400,172005810,14670,14670,14670,14670,0
20250217,203300,172005810,14670,14670,14670,14670,0
20250217,203200,172005810,14670,14670,14670,14670,0
20250217,203100,172005810,14670,14670,14670,14670,0
20250217,203000,172005810,14670,14670,14670,14670,0
20250217,202900,172005810,14670,14670,14670,14670,0
20250217,202800,172005810,14670,14670,14670,14670,0
20250217,202700,172005810,14670,14670,14670,14670,0
20250217,202600,172005810,14670,14670,14670,14670,0
20250217,202500,172005810,14670,14670,14670,14670,0
20250217,202400,172005810,14670,14670,14670,14670,0
20250217,202300,172005810,14670,14670,14670,14670,0
20250217,202200,172005810,14670,14670,14670,14670,0
20250217,202100,172005810,14670,14670,14670,14670,0
20250217,202000,172005810,14670,14670,14670,14670,0
20250217,201900,172005810,14670,14670,14670,14670,0
20250217,201800,172005810,14670,14670,14670,14670,0
20250217,201700,172005810,14670,14670,14670,14670,0
20250217,201600,172005810,14670,14670,14670,14670,0
20250217,201500,172005810,14670,14670,14670,14670,0
20250217,201400,172005810,14670,14670,14670,14670,0
20250217,201300,172005810,14670,14670,14670,14670,0
20250217,201200,172005810,14670,14670,14670,14670,0
20250217,201100,172005810,14670,14670,14670,14670,0
20250217,201000,172005810,14670,14670,14670,14670,0
20250217,200900,172005810,14670,14670,14670,14670,0
20250217,200800,172005810,14670,14670,14670,14670,0
20250217,200700,172005810,14670,14670,14670,14670,0
20250217,200600,172005810,14670,14670,14670,14670,0
20250217,200500,172005810,14670,14670,14670,14670,453
20250217,200400,172005810,14670,14670,14670,14670,0
20250217,200300,172005810,14670,14670,14670,14670,0
20250217,200200,172005810,14670,14670,14670,14670,0
20250217,200100,172005810,14670,14670,14670,14670,0
20250217,200000,172005810,14670,14670,14670,14670,0
20250217,195900,172005810,14670,14670,14670,14670,0
20250217,195800,172005810,14670,14670,14670,14670,0
20250217,195700,172005810,14670,14670,14670,14670,0
20250217,195600,172005810,14670,14670,14670,14670,0
20250217,195500,172005810,14670,14670,14670,14670,0
20250217,195400,172005810,14670,14670,14670,14670,0
20250217,195300,172005810,14670,14670,14670,14670,0
20250217,195200,172005810,14670,14670,14670,14670,0
20250217,195100,172005810,14670,14670,14670,14670,0
20250217,195000,172005810,14670,14670,14670,14670,0
20250217,194900,172005810,14670,14670,14670,14670,0
20250217,194800,172005810,14670,14670,14670,14670,0
20250217,194700,172005810,14670,14670,14670,14670,0
20250217,194600,172005810,14670,14670,14670,14670,0
20250217,194500,172005810,14670,14670,14670,14670,0
20250217,194400,172005810,14670,14670,14670,14670,0
20250217,194300,172005810,14670,14670,14670,14670,0
20250217,194200,172005810,14670,14670,14670,14670,0
20250217,194100,172005810,14670,14670,14670,14670,0
20250217,194000,172005810,14670,14670,14670,14670,0
20250217,193900,172005810,14670,14670,14670,14670,0
20250217,193800,172005810,14670,14670,14670,14670,0
20250217,193700,172005810,14670,14670,14670,14670,0
20250217,193600,172005810,14670,14670,14670,14670,0
20250217,193500,172005810,14670,14670,14670,14670,453
20250217,193400,172005810,14670,14670,14670,14670,0
20250217,193300,172005810,14670,14670,14670,14670,0
20250217,193200,172005810,14670,14670,14670,14670,0
20250217,193100,172005810,14670,14670,14670,14670,0
20250217,193000,172005810,14670,14670,14670,14670,0
20250217,192900,172005810,14670,14670,14670,14670,0
20250217,192800,172005810,14670,14670,14670,14670,0
20250217,192700,172005810,14670,14670,14670,14670,0
20250217,192600,172005810,14670,14670,14670,14670,0
20250217,192500,172005810,14670,14670,14670,14670,0
20250217,192400,172005810,14670,14670,14670,14670,0
20250217,192300,172005810,14670,14670,14670,14670,0
20250217,192200,172005810,14670,14670,14670,14670,0
20250217,192100,172005810,14670,14670,14670,14670,0
20250217,192000,172005810,14670,14670,14670,14670,0
20250217,191900,172005810,14670,14670,14670,14670,0
20250217,191800,172005810,14670,14670,14670,14670,0
20250217,191700,172005810,14670,14670,14670,14670,0
20250217,191600,172005810,14670,14670,14670,14670,0
20250217,191500,172005810,14670,14670,14670,14670,0
20250217,191400,172005810,14670,14670,14670,14670,0
20250217,191300,172005810,14670,14670,14670,14670,0
20250217,191200,172005810,14670,14670,14670,14670,0
20250217,191100,172005810,14670,14670,14670,14670,0
20250217,191000,172005810,14670,14670,14670,14670,0
20250217,190900,172005810,14670,14670,14670,14670,0
20250217,190800,172005810,14670,14670,14670,14670,0
20250217,190700,172005810,14670,14670,14670,14670,0
20250217,190600,172005810,14670,14670,14670,14670,0
20250217,190500,172005810,14670,14670,14670,14670,453
20250217,190400,172005810,14670,14670,14670,14670,0
20250217,190300,172005810,14670,14670,14670,14670,0
20250217,190200,172005810,14670,14670,14670,14670,0
20250217,190100,172005810,14670,14670,14670,14670,0
20250217,190000,172005810,14670,14670,14670,14670,0
20250217,185900,172005810,14670,14670,14670,14670,0
20250217,185800,172005810,14670,14670,14670,14670,0
20250217,185700,172005810,14670,14670,14670,14670,0
20250217,185600,172005810,14670,14670,14670,14670,0
20250217,185500,172005810,14670,14670,14670,14670,0
20250217,185400,172005810,14670,14670,14670,14670,0
20250217,185300,172005810,14670,14670,14670,14670,0
20250217,185200,172005810,14670,14670,14670,14670,0
20250217,185100,172005810,14670,14670,14670,14670,0
20250217,185000,172005810,14670,14670,14670,14670,0
20250217,184900,172005810,14670,14670,14670,14670,0
20250217,184800,172005810,14670,14670,14670,14670,0
20250217,184700,172005810,14670,14670,14670,14670,0
20250217,184600,172005810,14670,14670,14670,14670,0
20250217,184500,172005810,14670,14670,14670,14670,0
20250217,184400,172005810,14670,14670,14670,14670,0
20250217,184300,172005810,14670,14670,14670,14670,0
20250217,184200,172005810,14670,14670,14670,14670,0
20250217,184100,172005810,14670,14670,14670,14670,0
20250217,184000,172005810,14670,14670,14670,14670,0
20250217,183900,172005810,14670,14670,14670,14670,0
20250217,183800,172005810,14670,14670,14670,14670,0
20250217,183700,172005810,14670,14670,14670,14670,0
20250217,183600,172005810,14670,14670,14670,14670,0
20250217,183500,172005810,14670,14670,14670,14670,453
20250217,183400,172005810,14670,14670,14670,14670,0
20250217,183300,172005810,14670,14670,14670,14670,0
20250217,183200,172005810,14670,14670,14670,14670,0
20250217,183100,172005810,14670,14670,14670,14670,0
20250217,183000,172005810,14670,14670,14670,14670,0
20250217,182900,172005810,14670,14670,14670,14670,0
20250217,182800,172005810,14670,14670,14670,14670,0
20250217,182700,172005810,14670,14670,14670,14670,0
20250217,182600,172005810,14670,14670,14670,14670,0
20250217,182500,172005810,14670,14670,14670,14670,0
20250217,182400,172005810,14670,14670,14670,14670,0
20250217,182300,172005810,14670,14670,14670,14670,0
20250217,182200,172005810,14670,14670,14670,14670,0
20250217,182100,172005810,14670,14670,14670,14670,0
20250217,182000,172005810,14670,14670,14670,14670,0
20250217,181900,172005810,14670,14670,14670,14670,0
20250217,181800,172005810,14670,14670,14670,14670,0
20250217,181700,172005810,14670,14670,14670,14670,0
20250217,181600,172005810,14670,14670,14670,14670,0
20250217,181500,172005810,14670,14670,14670,14670,0
20250217,181400,172005810,14670,14670,14670,14670,0
20250217,181300,172005810,14670,14670,14670,14670,0
20250217,181200,172005810,14670,14670,14670,14670,0
20250217,181100,172005810,14670,14670,14670,14670,0
20250217,181000,172005810,14670,14670,14670,14670,0
20250217,180900,172005810,14670,14670,14670,14670,0
20250217,180800,172005810,14670,14670,14670,14670,0
20250217,180700,172005810,14670,14670,14670,14670,0
20250217,180600,172005810,14670,14670,14670,14670,0
20250217,180500,172005810,14670,14670,14670,14670,453
20250217,180400,172005810,14670,14670,14670,14670,0
20250217,180300,172005810,14670,14670,14670,14670,0
20250217,180200,172005810,14670,14670,14670,14670,0
20250217,180100,172005810,14670,14670,14670,14670,0
20250217,180000,172005810,14670,14670,14670,14670,0
20250217,175900,172005810,14670,14670,14670,14670,0
20250217,175800,172005810,14670,14670,14670,14670,0
20250217,175700,172005810,14670,14670,14670,14670,0
20250217,175600,172005810,14670,14670,14670,14670,0
20250217,175500,172005810,14670,14670,14670,14670,0
20250217,175400,172005810,14670,14670,14670,14670,0
20250217,175300,172005810,14670,14670,14670,14670,0
20250217,175200,172005810,14670,14670,14670,14670,0
20250217,175100,172005810,14670,14670,14670,14670,0
20250217,175000,172005810,14670,14670,14670,14670,0
20250217,174900,172005810,14670,14670,14670,14670,0
20250217,174800,172005810,14670,14670,14670,14670,0
20250217,174700,172005810,14670,14670,14670,14670,0
20250217,174600,172005810,14670,14670,14670,14670,0
20250217,174500,172005810,14670,14670,14670,14670,0
20250217,174400,172005810,14670,14670,14670,14670,0
20250217,174300,172005810,14670,14670,14670,14670,0
20250217,174200,172005810,14670,14670,14670,14670,0
20250217,174100,172005810,14670,14670,14670,14670,0
20250217,174000,172005810,14670,14670,14670,14670,0
20250217,173900,172005810,14670,14670,14670,14670,0
20250217,173800,172005810,14670,14670,14670,14670,0
20250217,173700,172005810,14670,14670,14670,14670,0
20250217,173600,172005810,14670,14670,14670,14670,0
20250217,173500,172005810,14670,14670,14670,14670,453
20250217,173400,172005810,14670,14670,14670,14670,0
20250217,173300,172005810,14670,14670,14670,14670,0
20250217,173200,172005810,14670,14670,14670,14670,0
20250217,173100,172005810,14670,14670,14670,14670,0
20250217,173000,172005810,14670,14670,14670,14670,0
20250217,172900,172005810,14670,14670,14670,14670,0
20250217,172800,172005810,14670,14670,14670,14670,0
20250217,172700,172005810,14670,14670,14670,14670,0
20250217,172600,172005810,14670,14670,14670,14670,0
20250217,172500,172005810,14670,14670,14670,14670,0
20250217,172400,172005810,14670,14670,14670,14670,0
20250217,172300,172005810,14670,14670,14670,14670,0
20250217,172200,172005810,14670,14670,14670,14670,0
20250217,172100,172005810,14670,14670,14670,14670,0
20250217,172000,172005810,14670,14670,14670,14670,0
20250217,171900,172005810,14670,14670,14670,14670,0
20250217,171800,172005810,14670,14670,14670,14670,0
20250217,171700,172005810,14670,14670,14670,14670,0
20250217,171600,172005810,14670,14670,14670,14670,0
20250217,171500,172005810,14670,14670,14670,14670,0
20250217,171400,172005810,14670,14670,14670,14670,0
20250217,171300,172005810,14670,14670,14670,14670,0
20250217,171200,172005810,14670,14670,14670,14670,0
20250217,171100,172005810,14670,14670,14670,14670,0
20250217,171000,172005810,14670,14670,14670,14670,0
20250217,170900,172005810,14670,14670,14670,14670,0
20250217,170800,172005810,14670,14670,14670,14670,0
20250217,170700,172005810,14670,14670,14670,14670,0
20250217,170600,172005810,14670,14670,14670,14670,0
20250217,170500,172005810,14670,14670,14670,14670,453
20250217,170400,172005810,14670,14670,14670,14670,0
20250217,170300,172005810,14670,14670,14670,14670,0
20250217,170200,172005810,14670,14670,14670,14670,0
20250217,170100,172005810,14670,14670,14670,14670,0
20250217,170000,172005810,14670,14670,14670,14670,0
20250217,165900,172005810,14670,14670,14670,14670,0
20250217,165800,172005810,14670,14670,14670,14670,0
20250217,165700,172005810,14670,14670,14670,14670,0
20250217,165600,172005810,14670,14670,14670,14670,0
20250217,165500,172005810,14670,14670,14670,14670,0
20250217,165400,172005810,14670,14670,14670,14670,0
20250217,165300,172005810,14670,14670,14670,14670,0
20250217,165200,172005810,14670,14670,14670,14670,0
20250217,165100,172005810,14670,14670,14670,14670,0
20250217,165000,172005810,14670,14670,14670,14670,0
20250217,164900,172005810,14670,14670,14670,14670,0
20250217,164800,172005810,14670,14670,14670,14670,0
20250217,164700,172005810,14670,14670,14670,14670,0
20250217,164600,172005810,14670,14670,14670,14670,0
20250217,164500,172005810,14670,14670,14670,14670,0
20250217,164400,172005810,14670,14670,14670,14670,0
20250217,164300,172005810,14670,14670,14670,14670,0
20250217,164200,172005810,14670,14670,14670,14670,0
20250217,164100,172005810,14670,14670,14670,14670,0
20250217,164000,172005810,14670,14670,14670,14670,0
20250217,163900,172005810,14670,14670,14670,14670,0
20250217,163800,172005810,14670,14670,14670,14670,0
20250217,163700,172005810,14670,14670,14670,14670,0
20250217,163600,172005810,14670,14670,14670,14670,0
20250217,163500,172005810,14670,14670,14670,14670,453
20250217,163400,172005810,14670,14670,14670,14670,0
20250217,163300,172005810,14670,14670,14670,14670,0
20250217,163200,172005810,14670,14670,14670,14670,0
20250217,163100,172005810,14670,14670,14670,14670,0
20250217,163000,172005810,14670,14670,14670,14670,0
20250217,162900,172005810,14670,14670,14670,14670,0
20250217,162800,172005810,14670,14670,14670,14670,0
20250217,162700,172005810,14670,14670,14670,14670,0
20250217,162600,172005810,14670,14670,14670,14670,0
20250217,162500,172005810,14670,14670,14670,14670,0
20250217,162400,172005810,14670,14670,14670,14670,0
20250217,162300,172005810,14670,14670,14670,14670,0
20250217,162200,172005810,14670,14670,14670,14670,0
20250217,162100,172005810,14670,14670,14670,14670,0
20250217,162000,172005810,14670,14670,14670,14670,0
20250217,161900,172005810,14670,14670,14670,14670,0
20250217,161800,172005810,14670,14670,14670,14670,0
20250217,161700,172005810,14670,14670,14670,14670,0
20250217,161600,172005810,14670,14670,14670,14670,0
20250217,161500,172005810,14670,14670,14670,14670,0
20250217,161400,172005810,14670,14670,14670,14670,0
20250217,161300,172005810,14670,14670,14670,14670,0
20250217,161200,172005810,14670,14670,14670,14670,0
20250217,161100,172005810,14670,14670,14670,14670,0
20250217,161000,172005810,14670,14670,14670,14670,0
20250217,160900,172005810,14670,14670,14670,14670,0
20250217,160800,172005810,14670,14670,14670,14670,0
20250217,160700,172005810,14670,14670,14670,14670,0
20250217,160600,172005810,14670,14670,14670,14670,0
20250217,160500,172005810,14670,14670,14670,14670,453
20250217,160400,172005810,14670,14670,14670,14670,0
20250217,160300,172005810,14670,14670,14670,14670,0
20250217,160200,172005810,14670,14670,14670,14670,0
20250217,160100,172005810,14670,14670,14670,14670,0
20250217,160000,172005810,14670,14670,14670,14670,0
20250217,155900,172005810,14670,14670,14670,14670,0
20250217,155800,172005810,14670,14670,14670,14670,0
20250217,155700,172005810,14670,14670,14670,14670,0
20250217,155600,172005810,14670,14670,14670,14670,0
20250217,155500,172005810,14670,14670,14670,14670,0
20250217,155400,172005810,14670,14670,14670,14670,0
20250217,155300,172005810,14670,14670,14670,14670,0
20250217,155200,172005810,14670,14670,14670,14670,0
20250217,155100,172005810,14670,14670,14670,14670,0
20250217,155000,172005810,14670,14670,14670,14670,0
20250217,154900,172005810,14670,14670,14670,14670,0
20250217,154800,172005810,14670,14670,14670,14670,0
20250217,154700,172005810,14670,14670,14670,14670,0
20250217,154600,172005810,14670,14670,14670,14670,0
20250217,154500,172005810,14670,14670,14670,14670,0
20250217,154400,172005810,14670,14670,14670,14670,0
20250217,154300,172005810,14670,14670,14670,14670,0
20250217,154200,172005810,14670,14670,14670,14670,0
20250217,154100,172005810,14670,14670,14670,14670,0
20250217,154000,172005810,14670,14670,14670,14670,0
20250217,153900,172005810,14670,14670,14670,14670,0
20250217,153800,172005810,14670,14670,14670,14670,0
20250217,153700,172005810,14670,14670,14670,14670,0
20250217,153600,172005810,14670,14670,14670,14670,0
20250217,153500,172005810,14670,14670,14670,14670,453
20250217,153400,172005810,14670,14670,14670,14670,0
20250217,153300,172005810,14670,14670,14670,14670,0
20250217,153200,172005810,14670,14670,14670,14670,0
20250217,153100,172005810,14670,14670,14670,14670,0
20250217,153000,172005810,14670,14670,14670,14670,453
20250217,152900,165360300,14670,14670,14670,14670,0
20250217,152800,165360300,14670,14670,14670,14670,0
20250217,152700,165360300,14670,14670,14670,14670,0
20250217,152600,165360300,14670,14670,14670,14670,0
20250217,152500,165360300,14670,14670,14670,14670,0
20250217,152400,165360300,14670,14670,14670,14670,0
20250217,152300,165360300,14670,14670,14670,14670,0
20250217,152200,165360300,14670,14670,14670,14670,0
20250217,152100,165360300,14670,14670,14670,14670,0
20250217,152000,165360300,14670,14670,14670,14670,0
20250217,151900,165360300,14670,14670,14670,14670,0
20250217,151800,165360300,14670,14640,14670,14640,77
20250217,151700,164230950,14670,14640,14670,14640,61
20250217,151600,163336660,14640,14640,14640,14640,214
20250217,151500,160203700,14640,14640,14640,14640,21
20250217,151400,159896260,14640,14650,14650,14640,14
20250217,151300,159691240,14640,14650,14650,14640,52
20250217,151200,158929540,14650,14650,14650,14650,17
20250217,151100,158680490,14650,14650,14660,14650,14
20250217,151000,158475360,14650,14650,14660,14650,13
20250217,150900,158284850,14650,14650,14650,14650,22
20250217,150800,157962550,14650,14650,14660,14650,22
20250217,150700,157640200,14660,14650,14660,14650,8
20250217,150600,157522950,14650,14650,14650,14650,23
20250217,150500,157186000,14650,14650,14650,14650,21
20250217,150400,156878350,14650,14650,14660,14650,28
20250217,150300,156468050,14660,14660,14660,14660,15
20250217,150200,156248150,14670,14660,14670,14660,20
20250217,150100,155954850,14660,14660,14660,14660,16
20250217,150000,155720290,14670,14660,14670,14660,78
20250217,145900,154576180,14660,14660,14660,14660,182
20250217,145800,151908060,14660,14660,14660,14660,15
20250217,145700,151688160,14660,14660,14660,14660,24
20250217,145600,151336320,14660,14660,14660,14660,14
20250217,145500,151131080,14660,14660,14660,14660,15
20250217,145400,150911180,14660,14670,14670,14660,17
20250217,145300,150661950,14660,14660,14670,14660,38
20250217,145200,150104720,14660,14660,14670,14660,21
20250217,145100,149796780,14660,14660,14660,14660,14
20250217,145000,149591540,14660,14660,14660,14660,17
20250217,144900,149342320,14660,14660,14660,14660,15
20250217,144800,149122420,14660,14660,14660,14660,15
20250217,144700,148902520,14660,14650,14660,14650,16
20250217,144600,148668090,14650,14650,14650,14650,14
20250217,144500,148462990,14650,14650,14650,14650,18
20250217,144400,148199290,14650,14660,14660,14650,53
20250217,144300,147422430,14650,14650,14650,14650,55
20250217,144200,146616680,14650,14650,14660,14650,16
20250217,144100,146382270,14650,14660,14660,14650,11
20250217,144000,146221070,14660,14650,14660,14650,20
20250217,143900,145928040,14660,14650,14660,14650,16
20250217,143800,145693630,14650,14660,14660,14650,15
20250217,143700,145473830,14650,14650,14660,14650,128
20250217,143600,143598600,14660,14650,14660,14650,15
20250217,143500,143378830,14650,14660,14660,14650,10
20250217,143400,143232270,14650,14650,14650,14650,12
20250217,143300,143056470,14660,14660,14660,14640,215
20250217,143200,139904740,14660,14650,14660,14640,309
20250217,143100,135377930,14650,14640,14660,14640,128
20250217,143000,133502280,14640,14640,14650,14640,228
20250217,142900,130162200,14640,14640,14650,14640,91
20250217,142800,128829850,14650,14690,14690,14650,2398
20250217,142700,93661460,14700,14700,14700,14700,0
20250217,142600,93661460,14700,14690,14700,14690,2
20250217,142500,93632070,14690,14690,14690,14690,0
20250217,142400,93632070,14690,14690,14690,14690,5
20250217,142300,93558620,14700,14690,14700,14690,13
20250217,142200,93367540,14690,14680,14690,14680,20
20250217,142100,93073750,14680,14680,14680,14680,6
20250217,142000,92985670,14680,14690,14690,14680,39
20250217,141900,92412840,14690,14690,14690,14690,3
20250217,141800,92368770,14680,14680,14680,14680,6
20250217,141700,92280690,14680,14680,14680,14680,1
20250217,141600,92266010,14680,14680,14680,14680,8
20250217,141500,92148570,14680,14680,14680,14680,39
20250217,141400,91576050,14680,14690,14690,14680,5
20250217,141300,91502630,14680,14690,14690,14680,330
20250217,141200,86657200,14690,14690,14690,14690,1
20250217,141100,86642510,14690,14690,14690,14690,2
20250217,141000,86613130,14690,14690,14690,14690,2
20250217,140900,86583750,14690,14690,14690,14690,19
20250217,140800,86304640,14690,14690,14690,14690,36
20250217,140700,85775800,14690,14680,14690,14680,44
20250217,140600,85129860,14680,14690,14690,14680,200
20250217,140500,82192810,14690,14690,14690,14690,0
20250217,140400,82192810,14690,14690,14690,14690,1
20250217,140300,82178120,14690,14690,14690,14690,0
20250217,140200,82178120,14690,14690,14690,14690,2
20250217,140100,82148740,14690,14690,14690,14690,4
20250217,140000,82089980,14690,14690,14690,14690,8
20250217,135900,81972460,14700,14690,14700,14690,35
20250217,135800,81457970,14700,14700,14700,14700,1
20250217,135700,81443270,14700,14700,14700,14700,0
20250217,135600,81443270,14700,14700,14700,14700,1
20250217,135500,81428570,14690,14690,14690,14690,2
20250217,135400,81399190,14690,14690,14690,14690,1
20250217,135300,81384500,14690,14690,14690,14690,4
20250217,135200,81325740,14690,14700,14700,14690,22
20250217,135100,81002360,14690,14690,14690,14690,0
20250217,135000,81002360,14690,14690,14690,14690,3
20250217,134900,80958290,14680,14680,14680,14680,1
20250217,134800,80943610,14680,14680,14680,14680,0
20250217,134700,80943610,14680,14690,14690,14680,17
20250217,134600,80693900,14680,14680,14680,14680,0
20250217,134500,80693900,14680,14680,14680,14680,0
20250217,134400,80693900,14680,14680,14680,14680,1
20250217,134300,80679220,14680,14680,14680,14680,1
20250217,134200,80664540,14680,14680,14680,14680,2
20250217,134100,80635180,14680,14680,14680,14680,3
20250217,134000,80591140,14690,14680,14690,14680,3
20250217,133900,80547090,14680,14680,14680,14680,21
20250217,133800,80238810,14680,14680,14680,14680,12
20250217,133700,80062650,14680,14680,14680,14680,19
20250217,133600,79783730,14680,14680,14690,14680,24
20250217,133500,79431310,14680,14680,14680,14680,15
20250217,133400,79211110,14680,14680,14680,14680,14
20250217,133300,79005590,14680,14680,14680,14680,18
20250217,133200,78741350,14680,14680,14680,14680,16
20250217,133100,78506470,14680,14680,14680,14680,2
20250217,133000,78477110,14680,14680,14680,14680,6
20250217,132900,78389030,14680,14690,14690,14680,4
20250217,132800,78330300,14680,14680,14680,14680,4
20250217,132700,78271580,14690,14680,14690,14680,23
20250217,132600,77933930,14680,14680,14680,14680,3
20250217,132500,77889890,14680,14680,14680,14680,7
20250217,132400,77787130,14680,14680,14680,14680,3
20250217,132300,77743090,14680,14680,14680,14680,9
20250217,132200,77610970,14680,14680,14680,14680,23
20250217,132100,77273330,14680,14680,14690,14680,26
20250217,132000,76891610,14690,14690,14690,14690,8
20250217,131900,76774090,14690,14690,14690,14690,42
20250217,131800,76157110,14700,14700,14700,14700,0
20250217,131700,76157110,14700,14700,14700,14700,20
20250217,131600,75863110,14700,14700,14700,14700,28
20250217,131500,75451510,14710,14700,14710,14700,14
20250217,131400,75245700,14700,14700,14700,14700,14
20250217,131300,75039900,14700,14680,14700,14680,49
20250217,131200,74319840,14690,14680,14690,14680,15
20250217,131100,74099610,14690,14680,14710,14680,61
20250217,131000,73203140,14680,14680,14680,14680,9
20250217,130900,73071020,14680,14700,14700,14680,29
20250217,130800,72645010,14710,14680,14710,14680,85
20250217,130700,71396100,14690,14690,14690,14690,58
20250217,130600,70544080,14680,14680,14680,14680,24
20250217,130500,70191760,14690,14680,14690,14680,64
20250217,130400,69252080,14680,14680,14680,14680,13
20250217,130300,69061240,14680,14680,14680,14680,11
20250217,130200,68899760,14680,14680,14680,14680,67
20250217,130100,67916200,14680,14680,14680,14680,309
20250217,130000,63380080,14680,14680,14680,14680,414
20250217,125900,57302560,14690,14700,14710,14690,313
20250217,125800,52703460,14690,14690,14690,14690,1
20250217,125700,52688770,14690,14690,14690,14690,1
20250217,125600,52674080,14690,14690,14690,14690,0
20250217,125500,52674080,14690,14690,14690,14690,2
20250217,125400,52644700,14690,14690,14690,14690,4
20250217,125300,52585940,14690,14690,14690,14690,0
20250217,125200,52585940,14690,14690,14690,14690,0
20250217,125100,52585940,14690,14690,14690,14690,1
20250217,125000,52571250,14690,14690,14690,14690,0
20250217,124900,52571250,14690,14690,14690,14690,3
20250217,124800,52527180,14690,14680,14690,14680,6
20250217,124700,52439080,14710,14680,14710,14680,23
20250217,124600,52101200,14690,14690,14690,14690,10
20250217,124500,51954300,14680,14690,14690,14680,32
20250217,124400,51484530,14680,14680,14680,14680,100
20250217,124300,50016530,14680,14700,14700,14680,6
20250217,124200,49928410,14710,14680,14710,14680,28
20250217,124100,49517050,14680,14680,14680,14680,3
20250217,124000,49473010,14680,14680,14680,14680,9
20250217,123900,49340890,14680,14680,14680,14680,0
20250217,123800,49340890,14680,14680,14680,14680,15
20250217,123700,49120690,14690,14690,14690,14690,66
20250217,123600,48151150,14690,14690,14690,14690,6
20250217,123500,48063010,14690,14690,14690,14690,0
20250217,123400,48063010,14690,14690,14690,14690,23
20250217,123300,47725140,14690,14690,14690,14690,8
20250217,123200,47607620,14690,14690,14690,14690,11
20250217,123100,47446030,14690,14690,14690,14690,37
20250217,123000,46902500,14690,14690,14690,14690,19
20250217,122900,46623390,14690,14690,14690,14690,17
20250217,122800,46373660,14690,14700,14700,14690,311
20250217,122700,41804190,14700,14700,14700,14700,0
20250217,122600,41804190,14700,14700,14700,14700,1
20250217,122500,41789490,14700,14700,14700,14700,2
20250217,122400,41760090,14700,14700,14700,14700,1
20250217,122300,41745390,14700,14700,14700,14700,9
20250217,122200,41613090,14700,14690,14700,14690,26
20250217,122100,41231060,14690,14700,14700,14690,12
20250217,122000,41054770,14690,14700,14700,14690,97
20250217,121900,39629040,14690,14690,14690,14690,2
20250217,121800,39599660,14690,14690,14690,14690,10
20250217,121700,39452760,14690,14690,14690,14690,1
20250217,121600,39438070,14690,14690,14690,14690,0
20250217,121500,39438070,14690,14690,14690,14690,39
20250217,121400,38865160,14690,14690,14690,14690,0
20250217,121300,38865160,14690,14690,14690,14690,0
20250217,121200,38865160,14690,14690,14690,14690,2
20250217,121100,38835780,14700,14690,14700,14690,6
20250217,121000,38747590,14690,14690,14690,14690,0
20250217,120900,38747590,14690,14690,14690,14690,4
20250217,120800,38688830,14690,14690,14690,14690,5
20250217,120700,38615380,14690,14690,14690,14690,19
20250217,120600,38336270,14690,14690,14690,14690,0
20250217,120500,38336270,14690,14690,14690,14690,0
20250217,120400,38336270,14690,14690,14690,14690,0
20250217,120300,38336270,14690,14690,14690,14690,0
20250217,120200,38336270,14690,14690,14690,14690,1
20250217,120100,38321580,14690,14690,14690,14690,1
20250217,120000,38306890,14690,14690,14690,14690,0
20250217,115900,38306890,14690,14690,14690,14690,0
20250217,115800,38306890,14690,14690,14690,14690,0
20250217,115700,38306890,14690,14690,14690,14690,0
20250217,115600,38306890,14690,14690,14690,14690,0
20250217,115500,38306890,14690,14690,14690,14690,2
20250217,115400,38277510,14700,14700,14700,14700,2
20250217,115300,38248110,14690,14690,14690,14690,0
20250217,115200,38248110,14690,14690,14690,14690,0
20250217,115100,38248110,14690,14690,14690,14690,0
20250217,115000,38248110,14690,14690,14690,14690,0
20250217,114900,38248110,14690,14690,14690,14690,2
20250217,114800,38218730,14690,14690,14690,14690,8
20250217,114700,38101210,14690,14690,14690,14690,1
20250217,114600,38086520,14690,14690,14690,14690,1
20250217,114500,38071830,14690,14700,14700,14690,2
20250217,114400,38042440,14700,14700,14700,14700,0
20250217,114300,38042440,14700,14700,14700,14700,1
20250217,114200,38027740,14690,14690,14690,14690,0
20250217,114100,38027740,14690,14690,14700,14690,5
20250217,114000,37954270,14690,14690,14690,14690,0
20250217,113900,37954270,14690,14690,14690,14690,0
20250217,113800,37954270,14690,14690,14690,14690,2
20250217,113700,37924890,14690,14690,14690,14690,1
20250217,113600,37910200,14690,14690,14690,14690,2
20250217,113500,37880820,14700,14700,14700,14700,16
20250217,113400,37645620,14690,14690,14690,14690,2
20250217,113300,37616240,14690,14690,14690,14690,4
20250217,113200,37557480,14690,14690,14690,14690,14
20250217,113100,37351820,14690,14690,14690,14690,1
20250217,113000,37337130,14690,14690,14690,14690,4
20250217,112900,37278370,14690,14690,14690,14690,4
20250217,112800,37219610,14690,14690,14690,14690,13
20250217,112700,37028640,14690,14680,14690,14680,26
20250217,112600,36646760,14690,14690,14690,14680,22
20250217,112500,36323590,14680,14680,14680,14680,2
20250217,112400,36294230,14680,14680,14680,14680,1
20250217,112300,36279550,14680,14680,14680,14680,0
20250217,112200,36279550,14680,14680,14680,14680,0
20250217,112100,36279550,14680,14680,14680,14680,0
20250217,112000,36279550,14680,14680,14680,14680,0
20250217,111900,36279550,14680,14680,14680,14680,1
20250217,111800,36264870,14680,14680,14680,14680,1
20250217,111700,36250190,14680,14680,14680,14680,0
20250217,111600,36250190,14680,14680,14680,14680,12
20250217,111500,36074030,14680,14680,14680,14680,3
20250217,111400,36029990,14680,14680,14680,14680,8
20250217,111300,35912550,14680,14680,14680,14680,11
20250217,111200,35751070,14680,14680,14680,14680,8
20250217,111100,35633630,14710,14710,14710,14710,2
20250217,111000,35604210,14690,14710,14710,14690,161
20250217,110900,33239070,14710,14710,14710,14710,1
20250217,110800,33224360,14710,14710,14710,14710,2
20250217,110700,33194940,14710,14710,14710,14710,0
20250217,110600,33194940,14710,14710,14710,14710,0
20250217,110500,33194940,14710,14700,14710,14700,3
20250217,110400,33150820,14700,14700,14700,14700,0
20250217,110300,33150820,14700,14700,14700,14700,0
20250217,110200,33150820,14700,14700,14700,14700,0
20250217,110100,33150820,14700,14700,14700,14700,0
20250217,110000,33150820,14700,14700,14700,14700,2
20250217,105900,33121420,14680,14680,14680,14680,4
20250217,105800,33062700,14690,14680,14690,14680,7
20250217,105700,32959880,14680,14680,14680,14680,4
20250217,105600,32901160,14690,14680,14690,14680,16
20250217,105500,32666210,14680,14670,14680,14670,31
20250217,105400,32211170,14680,14670,14680,14670,6
20250217,105300,32123140,14670,14670,14670,14670,16
20250217,105200,31888420,14670,14670,14670,14670,19
20250217,105100,31609690,14670,14670,14670,14670,5
20250217,105000,31536340,14680,14680,14680,14680,109
20250217,104900,29936220,14680,14680,14680,14680,0
20250217,104800,29936220,14680,14680,14680,14680,9
20250217,104700,29804100,14680,14680,14680,14680,5
20250217,104600,29730700,14680,14680,14680,14680,11
20250217,104500,29569220,14680,14680,14680,14680,19
20250217,104400,29290300,14680,14680,14680,14680,12
20250217,104300,29114140,14680,14680,14680,14680,5
20250217,104200,29040740,14680,14690,14690,14680,18
20250217,104100,28776490,14680,14680,14680,14680,5
20250217,104000,28703090,14680,14680,14680,14680,11
20250217,103900,28541610,14690,14690,14690,14680,14
20250217,103800,28336070,14690,14690,14690,14690,2
20250217,103700,28306690,14720,14680,14720,14680,65
20250217,103600,27350770,14680,14680,14680,14680,5
20250217,103500,27277370,14690,14680,14690,14680,14
20250217,103400,27071820,14690,14680,14690,14680,11
20250217,103300,26910330,14680,14680,14680,14680,12
20250217,103200,26734170,14680,14680,14680,14680,5
20250217,103100,26660770,14680,14680,14680,14680,23
20250217,103000,26323130,14680,14690,14690,14680,7
20250217,102900,26220350,14680,14680,14680,14680,11
20250217,102800,26058870,14680,14680,14680,14680,25
20250217,102700,25691870,14680,14680,14680,14680,7
20250217,102600,25589110,14680,14680,14680,14680,12
20250217,102500,25412950,14690,14690,14690,14690,7
20250217,102400,25310120,14690,14690,14690,14690,6
20250217,102300,25221980,14690,14700,14700,14690,16
20250217,102200,24986930,14690,14680,14690,14680,22
20250217,102100,24663870,14680,14680,14680,14680,5
20250217,102000,24590470,14680,14690,14690,14680,13
20250217,101900,24399570,14690,14690,14690,14690,8
20250217,101800,24282050,14690,14690,14690,14690,6
20250217,101700,24193910,14710,14690,14720,14690,125
20250217,101600,22356310,14680,14680,14680,14680,12
20250217,101500,22180150,14690,14690,14700,14690,16
20250217,101400,21945010,14690,14680,14690,14680,25
20250217,101300,21577820,14680,14680,14680,14680,0
20250217,101200,21577820,14680,14680,14680,14680,25
20250217,101100,21210820,14680,14680,14680,14680,12
20250217,101000,21034660,14680,14680,14680,14680,0
20250217,100900,21034660,14680,14690,14690,14680,58
20250217,100800,20182690,14690,14690,14690,14690,5
20250217,100700,20109240,14700,14690,14700,14690,25
20250217,100600,19741970,14690,14690,14690,14690,10
20250217,100500,19595070,14690,14700,14700,14690,14
20250217,100400,19389390,14700,14690,14700,14690,6
20250217,100300,19301240,14690,14690,14690,14690,22
20250217,100200,18978060,14700,14700,14700,14700,1
20250217,100100,18963360,14690,14690,14690,14690,11
20250217,100000,18801770,14690,14690,14700,14690,124
20250217,095900,16979200,14690,14700,14700,14690,8
20250217,095800,16861670,14690,14690,14700,14690,231
20250217,095700,13466670,14690,14690,14690,14690,5
20250217,095600,13393220,14700,14690,14700,14690,16
20250217,095500,13158130,14690,14690,14690,14690,10
20250217,095400,13011230,14690,14690,14690,14690,22
20250217,095300,12688050,14690,14690,14690,14690,7
20250217,095200,12585220,14690,14690,14690,14690,7
20250217,095100,12482390,14700,14700,14700,14700,1
20250217,095000,12467690,14700,14700,14700,14700,1
20250217,094900,12452990,14700,14700,14700,14700,2
20250217,094800,12423590,14700,14710,14710,14690,87
20250217,094700,11144790,14720,14720,14720,14720,10
20250217,094600,10997590,14720,14720,14720,14720,70
20250217,094500,9967190,14720,14720,14720,14720,0
20250217,094400,9967190,14720,14720,14720,14720,102
20250217,094300,8465750,14710,14710,14710,14710,3
20250217,094200,8421620,14720,14720,14720,14720,0
20250217,094100,8421620,14720,14720,14720,14720,1
20250217,094000,8406900,14720,14720,14720,14720,0
20250217,093900,8406900,14720,14720,14720,14720,4
20250217,093800,8348020,14720,14720,14720,14720,2
20250217,093700,8318580,14720,14720,14720,14720,0
20250217,093600,8318580,14720,14720,14720,14720,0
20250217,093500,8318580,14720,14720,14720,14720,1
20250217,093400,8303860,14710,14690,14730,14690,63
20250217,093300,7377130,14730,14700,14730,14690,76
20250217,093200,6260520,14730,14710,14730,14710,87
20250217,093100,4980570,14710,14710,14710,14710,0
20250217,093000,4980570,14710,14710,14710,14710,6
20250217,092900,4892310,14700,14700,14700,14700,0
20250217,092800,4892310,14700,14700,14700,14700,0
20250217,092700,4892310,14700,14710,14710,14700,9
20250217,092600,4760000,14710,14710,14710,14710,0
20250217,092500,4760000,14710,14710,14710,14710,10
20250217,092400,4612900,14720,14720,14720,14720,0
20250217,092300,4612900,14720,14720,14720,14720,0
20250217,092200,4612900,14720,14720,14720,14720,0
20250217,092100,4612900,14720,14720,14720,14720,0
20250217,092000,4612900,14720,14720,14720,14720,0
20250217,091900,4612900,14720,14720,14720,14720,0
20250217,091800,4612900,14720,14720,14720,14720,1
20250217,091700,4598180,14690,14690,14690,14690,0
20250217,091600,4598180,14690,14690,14690,14690,0
20250217,091500,4598180,14690,14690,14690,14690,1
20250217,091400,4583490,14690,14720,14720,14690,69
20250217,091300,3569840,14730,14730,14730,14730,2
20250217,091200,3540380,14750,14750,14750,14750,0
20250217,091100,3540380,14750,14750,14750,14750,0
20250217,091000,3540380,14750,14750,14750,14750,30
20250217,090900,3097880,14750,14750,14750,14750,1
20250217,090800,3083130,14750,14750,14750,14750,6
20250217,090700,2994630,14680,14680,14680,14680,0
20250217,090600,2994630,14680,14680,14680,14680,0
20250217,090500,2994630,14680,14680,14680,14680,0
20250217,090400,2994630,14680,14680,14680,14680,0
20250217,090300,2994630,14680,14680,14680,14680,0
20250217,090200,2994630,14680,14680,14680,14680,0
20250217,090100,2994630,14680,14680,14680,14680,93
20250217,090000,1629390,14670,14680,14680,14670,111