KissMeData/415640/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,213900,547134610,7440,7440,7440,7440,842
20250217,213800,547134610,7440,7440,7440,7440,0
20250217,213700,547134610,7440,7440,7440,7440,0
20250217,213600,547134610,7440,7440,7440,7440,0
20250217,213500,547134610,7440,7440,7440,7440,0
20250217,213400,547134610,7440,7440,7440,7440,0
20250217,213300,547134610,7440,7440,7440,7440,0
20250217,213200,547134610,7440,7440,7440,7440,0
20250217,213100,547134610,7440,7440,7440,7440,0
20250217,213000,547134610,7440,7440,7440,7440,0
20250217,212900,547134610,7440,7440,7440,7440,0
20250217,212800,547134610,7440,7440,7440,7440,0
20250217,212700,547134610,7440,7440,7440,7440,0
20250217,212600,547134610,7440,7440,7440,7440,0
20250217,212500,547134610,7440,7440,7440,7440,0
20250217,212400,547134610,7440,7440,7440,7440,0
20250217,212300,547134610,7440,7440,7440,7440,0
20250217,212200,547134610,7440,7440,7440,7440,0
20250217,212100,547134610,7440,7440,7440,7440,0
20250217,212000,547134610,7440,7440,7440,7440,0
20250217,211900,547134610,7440,7440,7440,7440,0
20250217,211800,547134610,7440,7440,7440,7440,0
20250217,211700,547134610,7440,7440,7440,7440,0
20250217,211600,547134610,7440,7440,7440,7440,0
20250217,211500,547134610,7440,7440,7440,7440,0
20250217,211400,547134610,7440,7440,7440,7440,0
20250217,211300,547134610,7440,7440,7440,7440,0
20250217,211200,547134610,7440,7440,7440,7440,0
20250217,211100,547134610,7440,7440,7440,7440,0
20250217,211000,547134610,7440,7440,7440,7440,0
20250217,210900,547134610,7440,7440,7440,7440,842
20250217,210800,547134610,7440,7440,7440,7440,0
20250217,210700,547134610,7440,7440,7440,7440,0
20250217,210600,547134610,7440,7440,7440,7440,0
20250217,210500,547134610,7440,7440,7440,7440,0
20250217,210400,547134610,7440,7440,7440,7440,0
20250217,210300,547134610,7440,7440,7440,7440,0
20250217,210200,547134610,7440,7440,7440,7440,0
20250217,210100,547134610,7440,7440,7440,7440,0
20250217,210000,547134610,7440,7440,7440,7440,0
20250217,205900,547134610,7440,7440,7440,7440,0
20250217,205800,547134610,7440,7440,7440,7440,0
20250217,205700,547134610,7440,7440,7440,7440,0
20250217,205600,547134610,7440,7440,7440,7440,0
20250217,205500,547134610,7440,7440,7440,7440,0
20250217,205400,547134610,7440,7440,7440,7440,0
20250217,205300,547134610,7440,7440,7440,7440,0
20250217,205200,547134610,7440,7440,7440,7440,0
20250217,205100,547134610,7440,7440,7440,7440,0
20250217,205000,547134610,7440,7440,7440,7440,0
20250217,204900,547134610,7440,7440,7440,7440,0
20250217,204800,547134610,7440,7440,7440,7440,0
20250217,204700,547134610,7440,7440,7440,7440,0
20250217,204600,547134610,7440,7440,7440,7440,0
20250217,204500,547134610,7440,7440,7440,7440,0
20250217,204400,547134610,7440,7440,7440,7440,0
20250217,204300,547134610,7440,7440,7440,7440,0
20250217,204200,547134610,7440,7440,7440,7440,0
20250217,204100,547134610,7440,7440,7440,7440,0
20250217,204000,547134610,7440,7440,7440,7440,0
20250217,203900,547134610,7440,7440,7440,7440,842
20250217,203800,547134610,7440,7440,7440,7440,0
20250217,203700,547134610,7440,7440,7440,7440,0
20250217,203600,547134610,7440,7440,7440,7440,0
20250217,203500,547134610,7440,7440,7440,7440,0
20250217,203400,547134610,7440,7440,7440,7440,0
20250217,203300,547134610,7440,7440,7440,7440,0
20250217,203200,547134610,7440,7440,7440,7440,0
20250217,203100,547134610,7440,7440,7440,7440,0
20250217,203000,547134610,7440,7440,7440,7440,0
20250217,202900,547134610,7440,7440,7440,7440,0
20250217,202800,547134610,7440,7440,7440,7440,0
20250217,202700,547134610,7440,7440,7440,7440,0
20250217,202600,547134610,7440,7440,7440,7440,0
20250217,202500,547134610,7440,7440,7440,7440,0
20250217,202400,547134610,7440,7440,7440,7440,0
20250217,202300,547134610,7440,7440,7440,7440,0
20250217,202200,547134610,7440,7440,7440,7440,0
20250217,202100,547134610,7440,7440,7440,7440,0
20250217,202000,547134610,7440,7440,7440,7440,0
20250217,201900,547134610,7440,7440,7440,7440,0
20250217,201800,547134610,7440,7440,7440,7440,0
20250217,201700,547134610,7440,7440,7440,7440,0
20250217,201600,547134610,7440,7440,7440,7440,0
20250217,201500,547134610,7440,7440,7440,7440,0
20250217,201400,547134610,7440,7440,7440,7440,0
20250217,201300,547134610,7440,7440,7440,7440,0
20250217,201200,547134610,7440,7440,7440,7440,0
20250217,201100,547134610,7440,7440,7440,7440,0
20250217,201000,547134610,7440,7440,7440,7440,0
20250217,200900,547134610,7440,7440,7440,7440,842
20250217,200800,547134610,7440,7440,7440,7440,0
20250217,200700,547134610,7440,7440,7440,7440,0
20250217,200600,547134610,7440,7440,7440,7440,0
20250217,200500,547134610,7440,7440,7440,7440,0
20250217,200400,547134610,7440,7440,7440,7440,0
20250217,200300,547134610,7440,7440,7440,7440,0
20250217,200200,547134610,7440,7440,7440,7440,0
20250217,200100,547134610,7440,7440,7440,7440,0
20250217,200000,547134610,7440,7440,7440,7440,0
20250217,195900,547134610,7440,7440,7440,7440,0
20250217,195800,547134610,7440,7440,7440,7440,0
20250217,195700,547134610,7440,7440,7440,7440,0
20250217,195600,547134610,7440,7440,7440,7440,0
20250217,195500,547134610,7440,7440,7440,7440,0
20250217,195400,547134610,7440,7440,7440,7440,0
20250217,195300,547134610,7440,7440,7440,7440,0
20250217,195200,547134610,7440,7440,7440,7440,0
20250217,195100,547134610,7440,7440,7440,7440,0
20250217,195000,547134610,7440,7440,7440,7440,0
20250217,194900,547134610,7440,7440,7440,7440,0
20250217,194800,547134610,7440,7440,7440,7440,0
20250217,194700,547134610,7440,7440,7440,7440,0
20250217,194600,547134610,7440,7440,7440,7440,0
20250217,194500,547134610,7440,7440,7440,7440,0
20250217,194400,547134610,7440,7440,7440,7440,0
20250217,194300,547134610,7440,7440,7440,7440,0
20250217,194200,547134610,7440,7440,7440,7440,0
20250217,194100,547134610,7440,7440,7440,7440,0
20250217,194000,547134610,7440,7440,7440,7440,0
20250217,193900,547134610,7440,7440,7440,7440,842
20250217,193800,547134610,7440,7440,7440,7440,0
20250217,193700,547134610,7440,7440,7440,7440,0
20250217,193600,547134610,7440,7440,7440,7440,0
20250217,193500,547134610,7440,7440,7440,7440,0
20250217,193400,547134610,7440,7440,7440,7440,0
20250217,193300,547134610,7440,7440,7440,7440,0
20250217,193200,547134610,7440,7440,7440,7440,0
20250217,193100,547134610,7440,7440,7440,7440,0
20250217,193000,547134610,7440,7440,7440,7440,0
20250217,192900,547134610,7440,7440,7440,7440,0
20250217,192800,547134610,7440,7440,7440,7440,0
20250217,192700,547134610,7440,7440,7440,7440,0
20250217,192600,547134610,7440,7440,7440,7440,0
20250217,192500,547134610,7440,7440,7440,7440,0
20250217,192400,547134610,7440,7440,7440,7440,0
20250217,192300,547134610,7440,7440,7440,7440,0
20250217,192200,547134610,7440,7440,7440,7440,0
20250217,192100,547134610,7440,7440,7440,7440,0
20250217,192000,547134610,7440,7440,7440,7440,0
20250217,191900,547134610,7440,7440,7440,7440,0
20250217,191800,547134610,7440,7440,7440,7440,0
20250217,191700,547134610,7440,7440,7440,7440,0
20250217,191600,547134610,7440,7440,7440,7440,0
20250217,191500,547134610,7440,7440,7440,7440,0
20250217,191400,547134610,7440,7440,7440,7440,0
20250217,191300,547134610,7440,7440,7440,7440,0
20250217,191200,547134610,7440,7440,7440,7440,0
20250217,191100,547134610,7440,7440,7440,7440,0
20250217,191000,547134610,7440,7440,7440,7440,0
20250217,190900,547134610,7440,7440,7440,7440,842
20250217,190800,547134610,7440,7440,7440,7440,0
20250217,190700,547134610,7440,7440,7440,7440,0
20250217,190600,547134610,7440,7440,7440,7440,0
20250217,190500,547134610,7440,7440,7440,7440,0
20250217,190400,547134610,7440,7440,7440,7440,0
20250217,190300,547134610,7440,7440,7440,7440,0
20250217,190200,547134610,7440,7440,7440,7440,0
20250217,190100,547134610,7440,7440,7440,7440,0
20250217,190000,547134610,7440,7440,7440,7440,0
20250217,185900,547134610,7440,7440,7440,7440,0
20250217,185800,547134610,7440,7440,7440,7440,0
20250217,185700,547134610,7440,7440,7440,7440,0
20250217,185600,547134610,7440,7440,7440,7440,0
20250217,185500,547134610,7440,7440,7440,7440,0
20250217,185400,547134610,7440,7440,7440,7440,0
20250217,185300,547134610,7440,7440,7440,7440,0
20250217,185200,547134610,7440,7440,7440,7440,0
20250217,185100,547134610,7440,7440,7440,7440,0
20250217,185000,547134610,7440,7440,7440,7440,0
20250217,184900,547134610,7440,7440,7440,7440,0
20250217,184800,547134610,7440,7440,7440,7440,0
20250217,184700,547134610,7440,7440,7440,7440,0
20250217,184600,547134610,7440,7440,7440,7440,0
20250217,184500,547134610,7440,7440,7440,7440,0
20250217,184400,547134610,7440,7440,7440,7440,0
20250217,184300,547134610,7440,7440,7440,7440,0
20250217,184200,547134610,7440,7440,7440,7440,0
20250217,184100,547134610,7440,7440,7440,7440,0
20250217,184000,547134610,7440,7440,7440,7440,0
20250217,183900,547134610,7440,7440,7440,7440,842
20250217,183800,547134610,7440,7440,7440,7440,0
20250217,183700,547134610,7440,7440,7440,7440,0
20250217,183600,547134610,7440,7440,7440,7440,0
20250217,183500,547134610,7440,7440,7440,7440,0
20250217,183400,547134610,7440,7440,7440,7440,0
20250217,183300,547134610,7440,7440,7440,7440,0
20250217,183200,547134610,7440,7440,7440,7440,0
20250217,183100,547134610,7440,7440,7440,7440,0
20250217,183000,547134610,7440,7440,7440,7440,0
20250217,182900,547134610,7440,7440,7440,7440,0
20250217,182800,547134610,7440,7440,7440,7440,0
20250217,182700,547134610,7440,7440,7440,7440,0
20250217,182600,547134610,7440,7440,7440,7440,0
20250217,182500,547134610,7440,7440,7440,7440,0
20250217,182400,547134610,7440,7440,7440,7440,0
20250217,182300,547134610,7440,7440,7440,7440,0
20250217,182200,547134610,7440,7440,7440,7440,0
20250217,182100,547134610,7440,7440,7440,7440,0
20250217,182000,547134610,7440,7440,7440,7440,0
20250217,181900,547134610,7440,7440,7440,7440,0
20250217,181800,547134610,7440,7440,7440,7440,0
20250217,181700,547134610,7440,7440,7440,7440,0
20250217,181600,547134610,7440,7440,7440,7440,0
20250217,181500,547134610,7440,7440,7440,7440,0
20250217,181400,547134610,7440,7440,7440,7440,0
20250217,181300,547134610,7440,7440,7440,7440,0
20250217,181200,547134610,7440,7440,7440,7440,0
20250217,181100,547134610,7440,7440,7440,7440,0
20250217,181000,547134610,7440,7440,7440,7440,0
20250217,180900,547134610,7440,7440,7440,7440,842
20250217,180800,547134610,7440,7440,7440,7440,0
20250217,180700,547134610,7440,7440,7440,7440,0
20250217,180600,547134610,7440,7440,7440,7440,0
20250217,180500,547134610,7440,7440,7440,7440,0
20250217,180400,547134610,7440,7440,7440,7440,0
20250217,180300,547134610,7440,7440,7440,7440,0
20250217,180200,547134610,7440,7440,7440,7440,0
20250217,180100,547134610,7440,7440,7440,7440,0
20250217,180000,547134610,7440,7440,7440,7440,0
20250217,175900,547134610,7440,7440,7440,7440,0
20250217,175800,547134610,7440,7440,7440,7440,0
20250217,175700,547134610,7440,7440,7440,7440,0
20250217,175600,547134610,7440,7440,7440,7440,0
20250217,175500,547134610,7440,7440,7440,7440,0
20250217,175400,547134610,7440,7440,7440,7440,0
20250217,175300,547134610,7440,7440,7440,7440,0
20250217,175200,547134610,7440,7440,7440,7440,0
20250217,175100,547134610,7440,7440,7440,7440,0
20250217,175000,547134610,7440,7440,7440,7440,0
20250217,174900,547134610,7440,7440,7440,7440,0
20250217,174800,547134610,7440,7440,7440,7440,0
20250217,174700,547134610,7440,7440,7440,7440,0
20250217,174600,547134610,7440,7440,7440,7440,0
20250217,174500,547134610,7440,7440,7440,7440,0
20250217,174400,547134610,7440,7440,7440,7440,0
20250217,174300,547134610,7440,7440,7440,7440,0
20250217,174200,547134610,7440,7440,7440,7440,0
20250217,174100,547134610,7440,7440,7440,7440,0
20250217,174000,547134610,7440,7440,7440,7440,0
20250217,173900,547134610,7440,7440,7440,7440,842
20250217,173800,547134610,7440,7440,7440,7440,0
20250217,173700,547134610,7440,7440,7440,7440,0
20250217,173600,547134610,7440,7440,7440,7440,0
20250217,173500,547134610,7440,7440,7440,7440,0
20250217,173400,547134610,7440,7440,7440,7440,0
20250217,173300,547134610,7440,7440,7440,7440,0
20250217,173200,547134610,7440,7440,7440,7440,0
20250217,173100,547134610,7440,7440,7440,7440,0
20250217,173000,547134610,7440,7440,7440,7440,0
20250217,172900,547134610,7440,7440,7440,7440,0
20250217,172800,547134610,7440,7440,7440,7440,0
20250217,172700,547134610,7440,7440,7440,7440,0
20250217,172600,547134610,7440,7440,7440,7440,0
20250217,172500,547134610,7440,7440,7440,7440,0
20250217,172400,547134610,7440,7440,7440,7440,0
20250217,172300,547134610,7440,7440,7440,7440,0
20250217,172200,547134610,7440,7440,7440,7440,0
20250217,172100,547134610,7440,7440,7440,7440,0
20250217,172000,547134610,7440,7440,7440,7440,0
20250217,171900,547134610,7440,7440,7440,7440,0
20250217,171800,547134610,7440,7440,7440,7440,0
20250217,171700,547134610,7440,7440,7440,7440,0
20250217,171600,547134610,7440,7440,7440,7440,0
20250217,171500,547134610,7440,7440,7440,7440,0
20250217,171400,547134610,7440,7440,7440,7440,0
20250217,171300,547134610,7440,7440,7440,7440,0
20250217,171200,547134610,7440,7440,7440,7440,0
20250217,171100,547134610,7440,7440,7440,7440,0
20250217,171000,547134610,7440,7440,7440,7440,0
20250217,170900,547134610,7440,7440,7440,7440,842
20250217,170800,547134610,7440,7440,7440,7440,0
20250217,170700,547134610,7440,7440,7440,7440,0
20250217,170600,547134610,7440,7440,7440,7440,0
20250217,170500,547134610,7440,7440,7440,7440,0
20250217,170400,547134610,7440,7440,7440,7440,0
20250217,170300,547134610,7440,7440,7440,7440,0
20250217,170200,547134610,7440,7440,7440,7440,0
20250217,170100,547134610,7440,7440,7440,7440,0
20250217,170000,547134610,7440,7440,7440,7440,0
20250217,165900,547134610,7440,7440,7440,7440,0
20250217,165800,547134610,7440,7440,7440,7440,0
20250217,165700,547134610,7440,7440,7440,7440,0
20250217,165600,547134610,7440,7440,7440,7440,0
20250217,165500,547134610,7440,7440,7440,7440,0
20250217,165400,547134610,7440,7440,7440,7440,0
20250217,165300,547134610,7440,7440,7440,7440,0
20250217,165200,547134610,7440,7440,7440,7440,0
20250217,165100,547134610,7440,7440,7440,7440,0
20250217,165000,547134610,7440,7440,7440,7440,0
20250217,164900,547134610,7440,7440,7440,7440,0
20250217,164800,547134610,7440,7440,7440,7440,0
20250217,164700,547134610,7440,7440,7440,7440,0
20250217,164600,547134610,7440,7440,7440,7440,0
20250217,164500,547134610,7440,7440,7440,7440,0
20250217,164400,547134610,7440,7440,7440,7440,0
20250217,164300,547134610,7440,7440,7440,7440,0
20250217,164200,547134610,7440,7440,7440,7440,0
20250217,164100,547134610,7440,7440,7440,7440,0
20250217,164000,547134610,7440,7440,7440,7440,0
20250217,163900,547134610,7440,7440,7440,7440,842
20250217,163800,547134610,7440,7440,7440,7440,0
20250217,163700,547134610,7440,7440,7440,7440,0
20250217,163600,547134610,7440,7440,7440,7440,0
20250217,163500,547134610,7440,7440,7440,7440,0
20250217,163400,547134610,7440,7440,7440,7440,0
20250217,163300,547134610,7440,7440,7440,7440,0
20250217,163200,547134610,7440,7440,7440,7440,0
20250217,163100,547134610,7440,7440,7440,7440,0
20250217,163000,547134610,7440,7440,7440,7440,0
20250217,162900,547134610,7440,7440,7440,7440,0
20250217,162800,547134610,7440,7440,7440,7440,0
20250217,162700,547134610,7440,7440,7440,7440,0
20250217,162600,547134610,7440,7440,7440,7440,0
20250217,162500,547134610,7440,7440,7440,7440,0
20250217,162400,547134610,7440,7440,7440,7440,0
20250217,162300,547134610,7440,7440,7440,7440,0
20250217,162200,547134610,7440,7440,7440,7440,0
20250217,162100,547134610,7440,7440,7440,7440,0
20250217,162000,547134610,7440,7440,7440,7440,0
20250217,161900,547134610,7440,7440,7440,7440,0
20250217,161800,547134610,7440,7440,7440,7440,0
20250217,161700,547134610,7440,7440,7440,7440,0
20250217,161600,547134610,7440,7440,7440,7440,0
20250217,161500,547134610,7440,7440,7440,7440,0
20250217,161400,547134610,7440,7440,7440,7440,0
20250217,161300,547134610,7440,7440,7440,7440,0
20250217,161200,547134610,7440,7440,7440,7440,0
20250217,161100,547134610,7440,7440,7440,7440,0
20250217,161000,547134610,7440,7440,7440,7440,0
20250217,160900,547134610,7440,7440,7440,7440,842
20250217,160800,547134610,7440,7440,7440,7440,0
20250217,160700,547134610,7440,7440,7440,7440,0
20250217,160600,547134610,7440,7440,7440,7440,0
20250217,160500,547134610,7440,7440,7440,7440,0
20250217,160400,547134610,7440,7440,7440,7440,0
20250217,160300,547134610,7440,7440,7440,7440,0
20250217,160200,547134610,7440,7440,7440,7440,0
20250217,160100,547134610,7440,7440,7440,7440,0
20250217,160000,547134610,7440,7440,7440,7440,0
20250217,155900,547134610,7440,7440,7440,7440,0
20250217,155800,547134610,7440,7440,7440,7440,0
20250217,155700,547134610,7440,7440,7440,7440,0
20250217,155600,547134610,7440,7440,7440,7440,0
20250217,155500,547134610,7440,7440,7440,7440,0
20250217,155400,547134610,7440,7440,7440,7440,0
20250217,155300,547134610,7440,7440,7440,7440,0
20250217,155200,547134610,7440,7440,7440,7440,0
20250217,155100,547134610,7440,7440,7440,7440,0
20250217,155000,547134610,7440,7440,7440,7440,0
20250217,154900,547134610,7440,7440,7440,7440,0
20250217,154800,547134610,7440,7440,7440,7440,0
20250217,154700,547134610,7440,7440,7440,7440,0
20250217,154600,547134610,7440,7440,7440,7440,0
20250217,154500,547134610,7440,7440,7440,7440,0
20250217,154400,547134610,7440,7440,7440,7440,0
20250217,154300,547134610,7440,7440,7440,7440,0
20250217,154200,547134610,7440,7440,7440,7440,0
20250217,154100,547134610,7440,7440,7440,7440,0
20250217,154000,547134610,7440,7440,7440,7440,0
20250217,153900,547134610,7440,7440,7440,7440,842
20250217,153800,547134610,7440,7440,7440,7440,0
20250217,153700,547134610,7440,7440,7440,7440,0
20250217,153600,547134610,7440,7440,7440,7440,0
20250217,153500,547134610,7440,7440,7440,7440,0
20250217,153400,547134610,7440,7440,7440,7440,0
20250217,153300,547134610,7440,7440,7440,7440,0
20250217,153200,547134610,7440,7440,7440,7440,0
20250217,153100,547134610,7440,7440,7440,7440,0
20250217,153000,547134610,7440,7440,7440,7440,842
20250217,152900,540870130,7450,7450,7450,7450,0
20250217,152800,540870130,7450,7450,7450,7450,0
20250217,152700,540870130,7450,7450,7450,7450,0
20250217,152600,540870130,7450,7450,7450,7450,0
20250217,152500,540870130,7450,7450,7450,7450,0
20250217,152400,540870130,7450,7450,7450,7450,0
20250217,152300,540870130,7450,7450,7450,7450,0
20250217,152200,540870130,7450,7450,7450,7450,0
20250217,152100,540870130,7450,7450,7450,7450,0
20250217,152000,540870130,7450,7450,7450,7450,0
20250217,151900,540870130,7450,7450,7450,7450,19
20250217,151800,540728580,7450,7450,7450,7450,34
20250217,151700,540475280,7440,7440,7450,7440,248
20250217,151600,538628920,7450,7450,7450,7450,130
20250217,151500,537660420,7440,7450,7450,7440,143
20250217,151400,536595660,7430,7450,7450,7430,218
20250217,151300,534973080,7450,7450,7450,7450,84
20250217,151200,534347280,7450,7450,7450,7440,1583
20250217,151100,522568930,7440,7450,7450,7440,271
20250217,151000,520551850,7450,7450,7450,7450,116
20250217,150900,519687650,7450,7450,7450,7450,94
20250217,150800,518987350,7440,7450,7450,7430,192
20250217,150700,517558460,7450,7440,7450,7440,52
20250217,150600,517171330,7440,7440,7440,7440,190
20250217,150500,515757730,7440,7430,7440,7420,159
20250217,150400,514576610,7440,7440,7440,7440,50
20250217,150300,514204610,7440,7430,7440,7410,117
20250217,150200,513335750,7430,7420,7430,7410,177
20250217,150100,512023070,7410,7420,7420,7410,117
20250217,150000,511155250,7420,7400,7420,7400,178
20250217,145900,509835560,7400,7420,7420,7400,171
20250217,145800,508568060,7410,7420,7420,7400,388
20250217,145700,505692600,7420,7420,7420,7420,117
20250217,145600,504824460,7420,7420,7420,7410,103
20250217,145500,504060400,7410,7410,7420,7400,402
20250217,145400,501081580,7400,7410,7420,7400,362
20250217,145300,498399700,7420,7430,7430,7420,108
20250217,145200,497598000,7420,7430,7430,7410,192
20250217,145100,496173780,7430,7430,7430,7430,97
20250217,145000,495453070,7420,7420,7420,7410,326
20250217,144900,493036150,7420,7430,7430,7410,292
20250217,144800,490870290,7430,7430,7430,7420,112
20250217,144700,490038660,7430,7440,7440,7430,200
20250217,144600,488551680,7430,7430,7430,7420,387
20250217,144500,485679790,7430,7430,7430,7420,244
20250217,144400,483867390,7430,7430,7440,7420,198
20250217,144300,482396010,7430,7400,7440,7400,342
20250217,144200,479860380,7400,7400,7410,7400,413
20250217,144100,476803340,7410,7410,7410,7400,280
20250217,144000,474730510,7400,7410,7410,7400,410
20250217,143900,471694670,7400,7420,7420,7400,635
20250217,143800,466993610,7420,7410,7420,7410,85
20250217,143700,466362920,7420,7420,7420,7420,50
20250217,143600,465991920,7400,7400,7400,7390,1455
20250217,143500,455232930,7400,7400,7400,7400,108
20250217,143400,454433730,7390,7400,7400,7390,143
20250217,143300,453375790,7390,7410,7410,7390,191
20250217,143200,451963170,7410,7400,7410,7400,117
20250217,143100,451096240,7400,7410,7410,7400,105
20250217,143000,450318410,7400,7410,7410,7400,437
20250217,142900,447084020,7410,7410,7410,7410,96
20250217,142800,446372660,7410,7400,7410,7400,203
20250217,142700,444869290,7410,7400,7410,7400,305
20250217,142600,442611460,7410,7400,7410,7400,337
20250217,142500,440116440,7410,7400,7410,7400,86
20250217,142400,439479210,7410,7400,7410,7400,247
20250217,142300,437650240,7410,7410,7410,7400,133
20250217,142200,436665210,7410,7410,7410,7400,288
20250217,142100,434532840,7410,7410,7410,7400,269
20250217,142000,432540820,7400,7400,7410,7400,424
20250217,141900,429402380,7400,7410,7410,7400,119
20250217,141800,428520620,7400,7410,7410,7400,161
20250217,141700,427328390,7400,7410,7410,7400,366
20250217,141600,424618820,7410,7410,7410,7400,116
20250217,141500,423759590,7400,7400,7410,7400,172
20250217,141400,422485620,7410,7410,7410,7400,183
20250217,141300,421130590,7410,7410,7410,7400,231
20250217,141200,419418900,7400,7400,7410,7400,533
20250217,141100,415473870,7410,7400,7410,7400,288
20250217,141000,413341080,7410,7400,7410,7400,95
20250217,140900,412637250,7410,7420,7420,7410,117
20250217,140800,411769450,7420,7420,7420,7400,118
20250217,140700,410894410,7420,7400,7420,7400,354
20250217,140600,408271810,7400,7400,7420,7400,145
20250217,140500,407196630,7400,7400,7410,7400,134
20250217,140400,406204200,7410,7410,7420,7400,226
20250217,140300,404528520,7420,7410,7430,7410,114
20250217,140200,403682330,7420,7420,7420,7410,201
20250217,140100,402190920,7410,7410,7410,7400,181
20250217,140000,400850220,7420,7410,7420,7400,229
20250217,135900,399152840,7410,7410,7410,7400,84
20250217,135800,398530410,7410,7420,7430,7410,179
20250217,135700,397202860,7430,7440,7440,7430,83
20250217,135600,396585670,7420,7420,7430,7410,201
20250217,135500,395094910,7410,7420,7420,7400,239
20250217,135400,393324350,7430,7420,7430,7420,84
20250217,135300,392700360,7410,7420,7420,7410,144
20250217,135200,391632160,7420,7420,7430,7410,168
20250217,135100,390385850,7420,7420,7440,7420,117
20250217,135000,389516820,7420,7410,7420,7410,143
20250217,134900,388456690,7420,7410,7420,7400,153
20250217,134800,387322990,7400,7420,7420,7400,230
20250217,134700,385618330,7420,7420,7420,7410,119
20250217,134600,384735380,7420,7410,7420,7400,253
20250217,134500,382860670,7410,7410,7420,7410,102
20250217,134400,382104350,7420,7420,7420,7410,218
20250217,134300,380487880,7400,7430,7430,7400,104
20250217,134200,379716500,7430,7420,7450,7420,4708
20250217,134100,344744420,7420,7400,7420,7400,1216
20250217,134000,335733540,7410,7400,7410,7400,112
20250217,133900,334904150,7400,7400,7400,7400,232
20250217,133800,333187350,7400,7400,7400,7400,141
20250217,133700,332143950,7400,7400,7400,7400,169
20250217,133600,330893350,7400,7400,7400,7400,129
20250217,133500,329938750,7400,7400,7400,7400,216
20250217,133400,328340350,7400,7400,7400,7400,187
20250217,133300,326956550,7400,7400,7400,7400,128
20250217,133200,326009350,7400,7400,7400,7400,109
20250217,133100,325202750,7400,7400,7400,7400,182
20250217,133000,323855950,7400,7400,7400,7400,77
20250217,132900,323286150,7400,7410,7410,7400,202
20250217,132800,321790850,7400,7400,7400,7400,179
20250217,132700,320466250,7400,7400,7400,7400,29
20250217,132600,320251650,7400,7400,7400,7400,221
20250217,132500,318616250,7400,7400,7400,7400,164
20250217,132400,317402650,7400,7400,7400,7400,27
20250217,132300,317202850,7400,7400,7400,7400,254
20250217,132200,315323250,7400,7400,7400,7400,177
20250217,132100,314013450,7400,7400,7400,7400,147
20250217,132000,312925650,7400,7400,7400,7400,127
20250217,131900,311985850,7400,7400,7400,7400,146
20250217,131800,310905450,7400,7400,7400,7400,135
20250217,131700,309906450,7400,7400,7400,7400,127
20250217,131600,308966650,7400,7400,7400,7400,55
20250217,131500,308559650,7400,7400,7400,7400,27
20250217,131400,308359850,7400,7400,7400,7400,181
20250217,131300,307020450,7400,7400,7400,7400,695
20250217,131200,301877450,7390,7390,7390,7390,251
20250217,131100,300022560,7390,7390,7390,7390,129
20250217,131000,299069250,7390,7390,7390,7390,50
20250217,130900,298699750,7400,7400,7400,7400,0
20250217,130800,298699750,7400,7390,7400,7390,82
20250217,130700,298093740,7390,7390,7390,7390,152
20250217,130600,296970460,7390,7390,7390,7390,119
20250217,130500,296091050,7390,7390,7390,7390,178
20250217,130400,294775630,7390,7390,7400,7390,107
20250217,130300,293984830,7400,7400,7400,7400,1
20250217,130200,293977430,7390,7390,7390,7390,192
20250217,130100,292558550,7390,7390,7390,7390,228
20250217,130000,290873630,7390,7390,7390,7390,0
20250217,125900,290873630,7390,7390,7390,7390,164
20250217,125800,289661670,7390,7400,7400,7390,228
20250217,125700,287974970,7400,7400,7400,7400,0
20250217,125600,287974970,7400,7390,7400,7390,455
20250217,125500,284608490,7390,7390,7390,7390,254
20250217,125400,282731430,7390,7390,7390,7390,0
20250217,125300,282731430,7390,7390,7390,7390,174
20250217,125200,281445570,7390,7390,7390,7390,181
20250217,125100,280107980,7390,7390,7390,7390,50
20250217,125000,279738480,7390,7390,7390,7390,168
20250217,124900,278496960,7390,7390,7390,7390,128
20250217,124800,277551040,7390,7390,7390,7390,100
20250217,124700,276812040,7390,7390,7390,7390,183
20250217,124600,275459670,7390,7390,7390,7390,136
20250217,124500,274454630,7390,7390,7390,7390,126
20250217,124400,273523490,7390,7390,7390,7390,161
20250217,124300,272333700,7400,7390,7400,7390,447
20250217,124200,269027370,7390,7390,7400,7390,248
20250217,124100,267194550,7390,7390,7390,7390,52
20250217,124000,266810270,7390,7390,7390,7390,148
20250217,123900,265716550,7390,7390,7390,7390,228
20250217,123800,264031630,7390,7390,7390,7390,53
20250217,123700,263639960,7390,7390,7390,7390,153
20250217,123600,262509290,7390,7390,7390,7390,229
20250217,123500,260816980,7400,7390,7400,7390,554
20250217,123400,256722910,7390,7390,7390,7390,131
20250217,123300,255754820,7390,7390,7390,7390,170
20250217,123200,254498520,7390,7390,7390,7390,122
20250217,123100,253596940,7390,7390,7390,7390,156
20250217,123000,252444100,7390,7390,7390,7390,142
20250217,122900,251394720,7390,7390,7390,7390,153
20250217,122800,250264050,7400,7400,7400,7400,100
20250217,122700,249524050,7390,7390,7390,7390,158
20250217,122600,248356430,7390,7390,7390,7390,179
20250217,122500,247033620,7390,7400,7400,7390,116
20250217,122400,246176280,7400,7400,7400,7400,21
20250217,122300,246020880,7390,7390,7390,7390,178
20250217,122200,244705460,7390,7390,7390,7390,0
20250217,122100,244705460,7390,7390,7390,7390,79
20250217,122000,244121650,7390,7390,7400,7390,137
20250217,121900,243109120,7390,7390,7390,7390,0
20250217,121800,243109120,7390,7390,7390,7390,436
20250217,121700,239887080,7390,7390,7390,7390,127
20250217,121600,238948550,7400,7400,7400,7400,0
20250217,121500,238948550,7400,7400,7400,7400,59
20250217,121400,238511950,7400,7400,7400,7400,76
20250217,121300,237949550,7400,7400,7400,7400,765
20250217,121200,232288550,7400,7400,7400,7400,219
20250217,121100,230667950,7400,7400,7400,7400,27
20250217,121000,230468150,7400,7410,7410,7400,150
20250217,120900,229357650,7400,7400,7400,7400,105
20250217,120800,228580650,7400,7400,7400,7400,200
20250217,120700,227100650,7390,7410,7410,7390,66
20250217,120600,226612740,7410,7400,7410,7400,55
20250217,120500,226205720,7400,7400,7400,7400,980
20250217,120400,218953720,7390,7390,7390,7390,267
20250217,120300,216980590,7390,7390,7390,7390,53
20250217,120200,216588920,7390,7390,7390,7390,52
20250217,120100,216204640,7390,7390,7390,7390,270
20250217,120000,214209340,7390,7400,7400,7390,186
20250217,115900,212834600,7400,7400,7400,7400,50
20250217,115800,212464600,7390,7390,7390,7390,303
20250217,115700,210225430,7390,7400,7400,7390,58
20250217,115600,209796760,7390,7390,7390,7390,151
20250217,115500,208680870,7390,7390,7390,7390,76
20250217,115400,208119230,7390,7390,7390,7390,242
20250217,115300,206330850,7390,7400,7400,7390,184
20250217,115200,204970110,7410,7390,7410,7390,281
20250217,115100,202890740,7390,7390,7390,7390,263
20250217,115000,200947170,7390,7390,7390,7390,183
20250217,114900,199594800,7400,7390,7400,7390,200
20250217,114800,198115800,7390,7390,7390,7390,153
20250217,114700,196985130,7390,7400,7400,7390,174
20250217,114600,195699170,7400,7390,7400,7390,160
20250217,114500,194516760,7390,7390,7390,7390,180
20250217,114400,193186560,7390,7390,7390,7390,141
20250217,114300,192144570,7390,7390,7390,7390,130
20250217,114200,191183870,7390,7390,7390,7390,279
20250217,114100,189122060,7390,7400,7400,7390,34
20250217,114000,188870660,7390,7390,7390,7390,118
20250217,113900,187998640,7390,7390,7390,7390,272
20250217,113800,185988560,7390,7390,7390,7390,0
20250217,113700,185988560,7390,7390,7390,7390,176
20250217,113600,184687920,7390,7390,7390,7390,488
20250217,113500,181081600,7390,7400,7400,7390,198
20250217,113400,179617880,7400,7400,7400,7400,20
20250217,113300,179469880,7390,7390,7390,7390,198
20250217,113200,178006660,7390,7390,7390,7390,100
20250217,113100,177267660,7390,7390,7390,7390,40
20250217,113000,176972060,7390,7400,7410,7390,203
20250217,112900,175471430,7390,7400,7400,7390,165
20250217,112800,174251430,7400,7400,7400,7400,198
20250217,112700,172786230,7400,7410,7410,7400,103
20250217,112600,172024000,7400,7400,7400,7400,229
20250217,112500,170329400,7410,7400,7410,7400,55
20250217,112400,169922380,7400,7400,7400,7400,26
20250217,112300,169729980,7400,7400,7400,7400,126
20250217,112200,168797580,7400,7400,7400,7400,53
20250217,112100,168405380,7400,7400,7400,7400,53
20250217,112000,168013180,7400,7400,7400,7400,127
20250217,111900,167073380,7400,7400,7400,7400,52
20250217,111800,166688580,7410,7410,7410,7410,0
20250217,111700,166688580,7410,7400,7410,7400,139
20250217,111600,165659930,7400,7400,7400,7400,153
20250217,111500,164527730,7400,7400,7400,7400,160
20250217,111400,163343730,7400,7400,7400,7400,148
20250217,111300,162248530,7400,7400,7400,7400,153
20250217,111200,161116330,7400,7400,7400,7400,156
20250217,111100,159961930,7410,7410,7410,7400,670
20250217,111000,154998200,7400,7400,7400,7400,262
20250217,110900,153059400,7400,7410,7410,7400,99
20250217,110800,152326080,7400,7400,7400,7400,117
20250217,110700,151460280,7400,7400,7400,7400,294
20250217,110600,149284680,7400,7400,7400,7400,10
20250217,110500,149210680,7400,7400,7400,7400,166
20250217,110400,147982280,7400,7400,7400,7400,243
20250217,110300,146184080,7400,7400,7400,7400,94
20250217,110200,145488480,7400,7400,7400,7400,27
20250217,110100,145288680,7400,7410,7410,7400,353
20250217,110000,142675890,7400,7400,7400,7400,138
20250217,105900,141654690,7400,7400,7400,7400,26
20250217,105800,141462290,7400,7410,7410,7400,260
20250217,105700,139537490,7400,7410,7410,7400,101
20250217,105600,138790080,7400,7400,7400,7400,236
20250217,105500,137043680,7400,7400,7400,7400,134
20250217,105400,136052080,7400,7410,7410,7400,231
20250217,105300,134342580,7400,7400,7400,7400,27
20250217,105200,134142780,7400,7410,7420,7400,82
20250217,105100,133535650,7400,7400,7400,7400,685
20250217,105000,128466650,7400,7410,7410,7400,157
20250217,104900,127304840,7400,7400,7410,7400,178
20250217,104800,125987620,7400,7400,7400,7400,100
20250217,104700,125247620,7410,7400,7410,7400,320
20250217,104600,122878920,7400,7400,7400,7400,197
20250217,104500,121421120,7400,7410,7410,7400,107
20250217,104400,120629250,7410,7410,7420,7410,110
20250217,104300,119813410,7400,7400,7400,7400,374
20250217,104200,117045810,7410,7400,7410,7400,265
20250217,104100,115084400,7410,7410,7410,7410,5
20250217,104000,115047350,7400,7410,7410,7400,174
20250217,103900,113759710,7400,7400,7400,7400,118
20250217,103800,112886510,7400,7400,7400,7400,234
20250217,103700,111154910,7400,7410,7410,7400,55
20250217,103600,110747880,7410,7400,7410,7400,188
20250217,103500,109355330,7400,7400,7400,7400,266
20250217,103400,107386930,7410,7410,7410,7410,21
20250217,103300,107231320,7420,7410,7420,7410,101
20250217,103200,106482900,7420,7400,7420,7400,244
20250217,103100,104675370,7400,7400,7400,7400,53
20250217,103000,104283170,7400,7400,7400,7400,27
20250217,102900,104083370,7400,7400,7400,7400,252
20250217,102800,102218570,7410,7410,7410,7410,93
20250217,102700,101529440,7410,7410,7410,7410,26
20250217,102600,101336780,7410,7410,7410,7410,295
20250217,102500,99150830,7410,7400,7410,7400,122
20250217,102400,98248010,7400,7400,7400,7400,160
20250217,102300,97064010,7400,7400,7400,7400,200
20250217,102200,95584010,7400,7400,7400,7400,90
20250217,102100,94918010,7400,7400,7400,7400,155
20250217,102000,93771010,7400,7400,7400,7400,78
20250217,101900,93193810,7400,7400,7400,7400,223
20250217,101800,91543610,7390,7390,7390,7390,123
20250217,101700,90634640,7400,7400,7400,7400,756
20250217,101600,85040240,7400,7400,7400,7400,196
20250217,101500,83589840,7410,7410,7410,7400,101
20250217,101400,82842410,7410,7390,7410,7390,1297
20250217,101300,73246100,7390,7400,7400,7390,101
20250217,101200,72499700,7390,7400,7400,7390,151
20250217,101100,71383800,7390,7390,7390,7390,148
20250217,101000,70290080,7400,7390,7400,7390,270
20250217,100900,68294500,7400,7400,7400,7400,1
20250217,100800,68287100,7400,7400,7400,7390,80
20250217,100700,67695630,7400,7400,7400,7400,1605
20250217,100600,55818630,7400,7410,7410,7400,187
20250217,100500,54433920,7420,7400,7420,7400,131
20250217,100400,53462260,7410,7410,7410,7400,805
20250217,100300,47498180,7410,7410,7410,7410,96
20250217,100200,46786820,7410,7410,7410,7410,0
20250217,100100,46786820,7410,7410,7410,7410,97
20250217,100000,46068050,7410,7410,7410,7410,106
20250217,095900,45282590,7410,7410,7410,7410,98
20250217,095800,44556410,7410,7410,7410,7410,96
20250217,095700,43845050,7410,7410,7410,7410,297
20250217,095600,41644280,7410,7410,7410,7410,45
20250217,095500,41310830,7410,7410,7410,7410,100
20250217,095400,40569830,7420,7420,7420,7420,0
20250217,095300,40569830,7420,7420,7420,7420,0
20250217,095200,40569830,7420,7420,7420,7420,20
20250217,095100,40421430,7420,7420,7420,7420,0
20250217,095000,40421430,7420,7420,7420,7420,1
20250217,094900,40414010,7420,7420,7420,7420,10
20250217,094800,40339810,7420,7420,7420,7420,1
20250217,094700,40332390,7420,7420,7420,7420,0
20250217,094600,40332390,7420,7420,7420,7420,0
20250217,094500,40332390,7420,7420,7420,7420,5
20250217,094400,40295290,7420,7420,7420,7420,1
20250217,094300,40287870,7420,7420,7420,7420,2
20250217,094200,40273030,7420,7420,7420,7410,12
20250217,094100,40184090,7420,7420,7420,7420,31
20250217,094000,39954070,7420,7420,7420,7420,69
20250217,093900,39442090,7420,7420,7420,7420,0
20250217,093800,39442090,7420,7420,7420,7420,25
20250217,093700,39256590,7420,7420,7420,7420,0
20250217,093600,39256590,7420,7420,7420,7420,10
20250217,093500,39182390,7420,7420,7420,7420,30
20250217,093400,38959790,7420,7420,7420,7420,1
20250217,093300,38952370,7420,7420,7420,7420,0
20250217,093200,38952370,7420,7420,7420,7420,0
20250217,093100,38952370,7420,7420,7420,7420,1
20250217,093000,38944950,7410,7410,7410,7410,0
20250217,092900,38944950,7410,7410,7410,7410,500
20250217,092800,35239950,7420,7420,7420,7420,34
20250217,092700,34987670,7430,7430,7430,7430,1
20250217,092600,34980240,7410,7410,7410,7410,0
20250217,092500,34980240,7410,7410,7410,7410,0
20250217,092400,34980240,7410,7410,7410,7410,0
20250217,092300,34980240,7410,7410,7410,7410,0
20250217,092200,34980240,7410,7410,7410,7410,0
20250217,092100,34980240,7410,7410,7410,7410,130
20250217,092000,34016940,7410,7410,7410,7410,30
20250217,091900,33794640,7410,7410,7410,7410,103
20250217,091800,33031410,7420,7420,7420,7420,147
20250217,091700,31940670,7420,7420,7420,7420,10
20250217,091600,31866470,7420,7420,7420,7420,0
20250217,091500,31866470,7420,7420,7420,7420,0
20250217,091400,31866470,7420,7420,7420,7420,23
20250217,091300,31695810,7430,7430,7430,7430,0
20250217,091200,31695810,7430,7430,7430,7430,0
20250217,091100,31695810,7430,7430,7430,7430,2478
20250217,091000,13284270,7430,7430,7430,7430,10
20250217,090900,13209970,7430,7430,7430,7430,0
20250217,090800,13209970,7430,7430,7430,7430,354
20250217,090700,10579750,7430,7430,7430,7430,135
20250217,090600,9576700,7430,7430,7430,7430,30
20250217,090500,9353800,7430,7430,7430,7430,138
20250217,090400,8328460,7430,7430,7430,7430,0
20250217,090300,8328460,7430,7430,7460,7430,1116
20250217,090200,29720,7430,7430,7430,7430,0
20250217,090100,29720,7430,7430,7430,7430,0
20250217,090000,29720,7430,7430,7430,7430,4