KissMeData/432320/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,214200,294812950,3220,3220,3220,3220,2661
20250217,214100,294812950,3220,3220,3220,3220,0
20250217,214000,294812950,3220,3220,3220,3220,0
20250217,213900,294812950,3220,3220,3220,3220,0
20250217,213800,294812950,3220,3220,3220,3220,0
20250217,213700,294812950,3220,3220,3220,3220,0
20250217,213600,294812950,3220,3220,3220,3220,0
20250217,213500,294812950,3220,3220,3220,3220,0
20250217,213400,294812950,3220,3220,3220,3220,0
20250217,213300,294812950,3220,3220,3220,3220,0
20250217,213200,294812950,3220,3220,3220,3220,0
20250217,213100,294812950,3220,3220,3220,3220,0
20250217,213000,294812950,3220,3220,3220,3220,0
20250217,212900,294812950,3220,3220,3220,3220,0
20250217,212800,294812950,3220,3220,3220,3220,0
20250217,212700,294812950,3220,3220,3220,3220,0
20250217,212600,294812950,3220,3220,3220,3220,0
20250217,212500,294812950,3220,3220,3220,3220,0
20250217,212400,294812950,3220,3220,3220,3220,0
20250217,212300,294812950,3220,3220,3220,3220,0
20250217,212200,294812950,3220,3220,3220,3220,0
20250217,212100,294812950,3220,3220,3220,3220,0
20250217,212000,294812950,3220,3220,3220,3220,0
20250217,211900,294812950,3220,3220,3220,3220,0
20250217,211800,294812950,3220,3220,3220,3220,0
20250217,211700,294812950,3220,3220,3220,3220,0
20250217,211600,294812950,3220,3220,3220,3220,0
20250217,211500,294812950,3220,3220,3220,3220,0
20250217,211400,294812950,3220,3220,3220,3220,0
20250217,211300,294812950,3220,3220,3220,3220,0
20250217,211200,294812950,3220,3220,3220,3220,2661
20250217,211100,294812950,3220,3220,3220,3220,0
20250217,211000,294812950,3220,3220,3220,3220,0
20250217,210900,294812950,3220,3220,3220,3220,0
20250217,210800,294812950,3220,3220,3220,3220,0
20250217,210700,294812950,3220,3220,3220,3220,0
20250217,210600,294812950,3220,3220,3220,3220,0
20250217,210500,294812950,3220,3220,3220,3220,0
20250217,210400,294812950,3220,3220,3220,3220,0
20250217,210300,294812950,3220,3220,3220,3220,0
20250217,210200,294812950,3220,3220,3220,3220,0
20250217,210100,294812950,3220,3220,3220,3220,0
20250217,210000,294812950,3220,3220,3220,3220,0
20250217,205900,294812950,3220,3220,3220,3220,0
20250217,205800,294812950,3220,3220,3220,3220,0
20250217,205700,294812950,3220,3220,3220,3220,0
20250217,205600,294812950,3220,3220,3220,3220,0
20250217,205500,294812950,3220,3220,3220,3220,0
20250217,205400,294812950,3220,3220,3220,3220,0
20250217,205300,294812950,3220,3220,3220,3220,0
20250217,205200,294812950,3220,3220,3220,3220,0
20250217,205100,294812950,3220,3220,3220,3220,0
20250217,205000,294812950,3220,3220,3220,3220,0
20250217,204900,294812950,3220,3220,3220,3220,0
20250217,204800,294812950,3220,3220,3220,3220,0
20250217,204700,294812950,3220,3220,3220,3220,0
20250217,204600,294812950,3220,3220,3220,3220,0
20250217,204500,294812950,3220,3220,3220,3220,0
20250217,204400,294812950,3220,3220,3220,3220,0
20250217,204300,294812950,3220,3220,3220,3220,0
20250217,204200,294812950,3220,3220,3220,3220,2661
20250217,204100,294812950,3220,3220,3220,3220,0
20250217,204000,294812950,3220,3220,3220,3220,0
20250217,203900,294812950,3220,3220,3220,3220,0
20250217,203800,294812950,3220,3220,3220,3220,0
20250217,203700,294812950,3220,3220,3220,3220,0
20250217,203600,294812950,3220,3220,3220,3220,0
20250217,203500,294812950,3220,3220,3220,3220,0
20250217,203400,294812950,3220,3220,3220,3220,0
20250217,203300,294812950,3220,3220,3220,3220,0
20250217,203200,294812950,3220,3220,3220,3220,0
20250217,203100,294812950,3220,3220,3220,3220,0
20250217,203000,294812950,3220,3220,3220,3220,0
20250217,202900,294812950,3220,3220,3220,3220,0
20250217,202800,294812950,3220,3220,3220,3220,0
20250217,202700,294812950,3220,3220,3220,3220,0
20250217,202600,294812950,3220,3220,3220,3220,0
20250217,202500,294812950,3220,3220,3220,3220,0
20250217,202400,294812950,3220,3220,3220,3220,0
20250217,202300,294812950,3220,3220,3220,3220,0
20250217,202200,294812950,3220,3220,3220,3220,0
20250217,202100,294812950,3220,3220,3220,3220,0
20250217,202000,294812950,3220,3220,3220,3220,0
20250217,201900,294812950,3220,3220,3220,3220,0
20250217,201800,294812950,3220,3220,3220,3220,0
20250217,201700,294812950,3220,3220,3220,3220,0
20250217,201600,294812950,3220,3220,3220,3220,0
20250217,201500,294812950,3220,3220,3220,3220,0
20250217,201400,294812950,3220,3220,3220,3220,0
20250217,201300,294812950,3220,3220,3220,3220,0
20250217,201200,294812950,3220,3220,3220,3220,2661
20250217,201100,294812950,3220,3220,3220,3220,0
20250217,201000,294812950,3220,3220,3220,3220,0
20250217,200900,294812950,3220,3220,3220,3220,0
20250217,200800,294812950,3220,3220,3220,3220,0
20250217,200700,294812950,3220,3220,3220,3220,0
20250217,200600,294812950,3220,3220,3220,3220,0
20250217,200500,294812950,3220,3220,3220,3220,0
20250217,200400,294812950,3220,3220,3220,3220,0
20250217,200300,294812950,3220,3220,3220,3220,0
20250217,200200,294812950,3220,3220,3220,3220,0
20250217,200100,294812950,3220,3220,3220,3220,0
20250217,200000,294812950,3220,3220,3220,3220,0
20250217,195900,294812950,3220,3220,3220,3220,0
20250217,195800,294812950,3220,3220,3220,3220,0
20250217,195700,294812950,3220,3220,3220,3220,0
20250217,195600,294812950,3220,3220,3220,3220,0
20250217,195500,294812950,3220,3220,3220,3220,0
20250217,195400,294812950,3220,3220,3220,3220,0
20250217,195300,294812950,3220,3220,3220,3220,0
20250217,195200,294812950,3220,3220,3220,3220,0
20250217,195100,294812950,3220,3220,3220,3220,0
20250217,195000,294812950,3220,3220,3220,3220,0
20250217,194900,294812950,3220,3220,3220,3220,0
20250217,194800,294812950,3220,3220,3220,3220,0
20250217,194700,294812950,3220,3220,3220,3220,0
20250217,194600,294812950,3220,3220,3220,3220,0
20250217,194500,294812950,3220,3220,3220,3220,0
20250217,194400,294812950,3220,3220,3220,3220,0
20250217,194300,294812950,3220,3220,3220,3220,0
20250217,194200,294812950,3220,3220,3220,3220,2661
20250217,194100,294812950,3220,3220,3220,3220,0
20250217,194000,294812950,3220,3220,3220,3220,0
20250217,193900,294812950,3220,3220,3220,3220,0
20250217,193800,294812950,3220,3220,3220,3220,0
20250217,193700,294812950,3220,3220,3220,3220,0
20250217,193600,294812950,3220,3220,3220,3220,0
20250217,193500,294812950,3220,3220,3220,3220,0
20250217,193400,294812950,3220,3220,3220,3220,0
20250217,193300,294812950,3220,3220,3220,3220,0
20250217,193200,294812950,3220,3220,3220,3220,0
20250217,193100,294812950,3220,3220,3220,3220,0
20250217,193000,294812950,3220,3220,3220,3220,0
20250217,192900,294812950,3220,3220,3220,3220,0
20250217,192800,294812950,3220,3220,3220,3220,0
20250217,192700,294812950,3220,3220,3220,3220,0
20250217,192600,294812950,3220,3220,3220,3220,0
20250217,192500,294812950,3220,3220,3220,3220,0
20250217,192400,294812950,3220,3220,3220,3220,0
20250217,192300,294812950,3220,3220,3220,3220,0
20250217,192200,294812950,3220,3220,3220,3220,0
20250217,192100,294812950,3220,3220,3220,3220,0
20250217,192000,294812950,3220,3220,3220,3220,0
20250217,191900,294812950,3220,3220,3220,3220,0
20250217,191800,294812950,3220,3220,3220,3220,0
20250217,191700,294812950,3220,3220,3220,3220,0
20250217,191600,294812950,3220,3220,3220,3220,0
20250217,191500,294812950,3220,3220,3220,3220,0
20250217,191400,294812950,3220,3220,3220,3220,0
20250217,191300,294812950,3220,3220,3220,3220,0
20250217,191200,294812950,3220,3220,3220,3220,2661
20250217,191100,294812950,3220,3220,3220,3220,0
20250217,191000,294812950,3220,3220,3220,3220,0
20250217,190900,294812950,3220,3220,3220,3220,0
20250217,190800,294812950,3220,3220,3220,3220,0
20250217,190700,294812950,3220,3220,3220,3220,0
20250217,190600,294812950,3220,3220,3220,3220,0
20250217,190500,294812950,3220,3220,3220,3220,0
20250217,190400,294812950,3220,3220,3220,3220,0
20250217,190300,294812950,3220,3220,3220,3220,0
20250217,190200,294812950,3220,3220,3220,3220,0
20250217,190100,294812950,3220,3220,3220,3220,0
20250217,190000,294812950,3220,3220,3220,3220,0
20250217,185900,294812950,3220,3220,3220,3220,0
20250217,185800,294812950,3220,3220,3220,3220,0
20250217,185700,294812950,3220,3220,3220,3220,0
20250217,185600,294812950,3220,3220,3220,3220,0
20250217,185500,294812950,3220,3220,3220,3220,0
20250217,185400,294812950,3220,3220,3220,3220,0
20250217,185300,294812950,3220,3220,3220,3220,0
20250217,185200,294812950,3220,3220,3220,3220,0
20250217,185100,294812950,3220,3220,3220,3220,0
20250217,185000,294812950,3220,3220,3220,3220,0
20250217,184900,294812950,3220,3220,3220,3220,0
20250217,184800,294812950,3220,3220,3220,3220,0
20250217,184700,294812950,3220,3220,3220,3220,0
20250217,184600,294812950,3220,3220,3220,3220,0
20250217,184500,294812950,3220,3220,3220,3220,0
20250217,184400,294812950,3220,3220,3220,3220,0
20250217,184300,294812950,3220,3220,3220,3220,0
20250217,184200,294812950,3220,3220,3220,3220,2661
20250217,184100,294812950,3220,3220,3220,3220,0
20250217,184000,294812950,3220,3220,3220,3220,0
20250217,183900,294812950,3220,3220,3220,3220,0
20250217,183800,294812950,3220,3220,3220,3220,0
20250217,183700,294812950,3220,3220,3220,3220,0
20250217,183600,294812950,3220,3220,3220,3220,0
20250217,183500,294812950,3220,3220,3220,3220,0
20250217,183400,294812950,3220,3220,3220,3220,0
20250217,183300,294812950,3220,3220,3220,3220,0
20250217,183200,294812950,3220,3220,3220,3220,0
20250217,183100,294812950,3220,3220,3220,3220,0
20250217,183000,294812950,3220,3220,3220,3220,0
20250217,182900,294812950,3220,3220,3220,3220,0
20250217,182800,294812950,3220,3220,3220,3220,0
20250217,182700,294812950,3220,3220,3220,3220,0
20250217,182600,294812950,3220,3220,3220,3220,0
20250217,182500,294812950,3220,3220,3220,3220,0
20250217,182400,294812950,3220,3220,3220,3220,0
20250217,182300,294812950,3220,3220,3220,3220,0
20250217,182200,294812950,3220,3220,3220,3220,0
20250217,182100,294812950,3220,3220,3220,3220,0
20250217,182000,294812950,3220,3220,3220,3220,0
20250217,181900,294812950,3220,3220,3220,3220,0
20250217,181800,294812950,3220,3220,3220,3220,0
20250217,181700,294812950,3220,3220,3220,3220,0
20250217,181600,294812950,3220,3220,3220,3220,0
20250217,181500,294812950,3220,3220,3220,3220,0
20250217,181400,294812950,3220,3220,3220,3220,0
20250217,181300,294812950,3220,3220,3220,3220,0
20250217,181200,294812950,3220,3220,3220,3220,2661
20250217,181100,294812950,3220,3220,3220,3220,0
20250217,181000,294812950,3220,3220,3220,3220,0
20250217,180900,294812950,3220,3220,3220,3220,0
20250217,180800,294812950,3220,3220,3220,3220,0
20250217,180700,294812950,3220,3220,3220,3220,0
20250217,180600,294812950,3220,3220,3220,3220,0
20250217,180500,294812950,3220,3220,3220,3220,0
20250217,180400,294812950,3220,3220,3220,3220,0
20250217,180300,294812950,3220,3220,3220,3220,0
20250217,180200,294812950,3220,3220,3220,3220,0
20250217,180100,294812950,3220,3220,3220,3220,0
20250217,180000,294812950,3220,3220,3220,3220,0
20250217,175900,294812950,3220,3220,3220,3220,0
20250217,175800,294812950,3220,3220,3220,3220,0
20250217,175700,294812950,3220,3220,3220,3220,0
20250217,175600,294812950,3220,3220,3220,3220,0
20250217,175500,294812950,3220,3220,3220,3220,0
20250217,175400,294812950,3220,3220,3220,3220,0
20250217,175300,294812950,3220,3220,3220,3220,0
20250217,175200,294812950,3220,3220,3220,3220,0
20250217,175100,294812950,3220,3220,3220,3220,0
20250217,175000,294812950,3220,3220,3220,3220,0
20250217,174900,294812950,3220,3220,3220,3220,0
20250217,174800,294812950,3220,3220,3220,3220,0
20250217,174700,294812950,3220,3220,3220,3220,0
20250217,174600,294812950,3220,3220,3220,3220,0
20250217,174500,294812950,3220,3220,3220,3220,0
20250217,174400,294812950,3220,3220,3220,3220,0
20250217,174300,294812950,3220,3220,3220,3220,0
20250217,174200,294812950,3220,3220,3220,3220,2661
20250217,174100,294812950,3220,3220,3220,3220,0
20250217,174000,294812950,3220,3220,3220,3220,0
20250217,173900,294812950,3220,3220,3220,3220,0
20250217,173800,294812950,3220,3220,3220,3220,0
20250217,173700,294812950,3220,3220,3220,3220,0
20250217,173600,294812950,3220,3220,3220,3220,0
20250217,173500,294812950,3220,3220,3220,3220,0
20250217,173400,294812950,3220,3220,3220,3220,0
20250217,173300,294812950,3220,3220,3220,3220,0
20250217,173200,294812950,3220,3220,3220,3220,0
20250217,173100,294812950,3220,3220,3220,3220,0
20250217,173000,294812950,3220,3220,3220,3220,0
20250217,172900,294812950,3220,3220,3220,3220,0
20250217,172800,294812950,3220,3220,3220,3220,0
20250217,172700,294812950,3220,3220,3220,3220,0
20250217,172600,294812950,3220,3220,3220,3220,0
20250217,172500,294812950,3220,3220,3220,3220,0
20250217,172400,294812950,3220,3220,3220,3220,0
20250217,172300,294812950,3220,3220,3220,3220,0
20250217,172200,294812950,3220,3220,3220,3220,0
20250217,172100,294812950,3220,3220,3220,3220,0
20250217,172000,294812950,3220,3220,3220,3220,0
20250217,171900,294812950,3220,3220,3220,3220,0
20250217,171800,294812950,3220,3220,3220,3220,0
20250217,171700,294812950,3220,3220,3220,3220,0
20250217,171600,294812950,3220,3220,3220,3220,0
20250217,171500,294812950,3220,3220,3220,3220,0
20250217,171400,294812950,3220,3220,3220,3220,0
20250217,171300,294812950,3220,3220,3220,3220,0
20250217,171200,294812950,3220,3220,3220,3220,2661
20250217,171100,294812950,3220,3220,3220,3220,0
20250217,171000,294812950,3220,3220,3220,3220,0
20250217,170900,294812950,3220,3220,3220,3220,0
20250217,170800,294812950,3220,3220,3220,3220,0
20250217,170700,294812950,3220,3220,3220,3220,0
20250217,170600,294812950,3220,3220,3220,3220,0
20250217,170500,294812950,3220,3220,3220,3220,0
20250217,170400,294812950,3220,3220,3220,3220,0
20250217,170300,294812950,3220,3220,3220,3220,0
20250217,170200,294812950,3220,3220,3220,3220,0
20250217,170100,294812950,3220,3220,3220,3220,0
20250217,170000,294812950,3220,3220,3220,3220,0
20250217,165900,294812950,3220,3220,3220,3220,0
20250217,165800,294812950,3220,3220,3220,3220,0
20250217,165700,294812950,3220,3220,3220,3220,0
20250217,165600,294812950,3220,3220,3220,3220,0
20250217,165500,294812950,3220,3220,3220,3220,0
20250217,165400,294812950,3220,3220,3220,3220,0
20250217,165300,294812950,3220,3220,3220,3220,0
20250217,165200,294812950,3220,3220,3220,3220,0
20250217,165100,294812950,3220,3220,3220,3220,0
20250217,165000,294812950,3220,3220,3220,3220,0
20250217,164900,294812950,3220,3220,3220,3220,0
20250217,164800,294812950,3220,3220,3220,3220,0
20250217,164700,294812950,3220,3220,3220,3220,0
20250217,164600,294812950,3220,3220,3220,3220,0
20250217,164500,294812950,3220,3220,3220,3220,0
20250217,164400,294812950,3220,3220,3220,3220,0
20250217,164300,294812950,3220,3220,3220,3220,0
20250217,164200,294812950,3220,3220,3220,3220,2661
20250217,164100,294812950,3220,3220,3220,3220,0
20250217,164000,294812950,3220,3220,3220,3220,0
20250217,163900,294812950,3220,3220,3220,3220,0
20250217,163800,294812950,3220,3220,3220,3220,0
20250217,163700,294812950,3220,3220,3220,3220,0
20250217,163600,294812950,3220,3220,3220,3220,0
20250217,163500,294812950,3220,3220,3220,3220,0
20250217,163400,294812950,3220,3220,3220,3220,0
20250217,163300,294812950,3220,3220,3220,3220,0
20250217,163200,294812950,3220,3220,3220,3220,0
20250217,163100,294812950,3220,3220,3220,3220,0
20250217,163000,294812950,3220,3220,3220,3220,0
20250217,162900,294812950,3220,3220,3220,3220,0
20250217,162800,294812950,3220,3220,3220,3220,0
20250217,162700,294812950,3220,3220,3220,3220,0
20250217,162600,294812950,3220,3220,3220,3220,0
20250217,162500,294812950,3220,3220,3220,3220,0
20250217,162400,294812950,3220,3220,3220,3220,0
20250217,162300,294812950,3220,3220,3220,3220,0
20250217,162200,294812950,3220,3220,3220,3220,0
20250217,162100,294812950,3220,3220,3220,3220,0
20250217,162000,294812950,3220,3220,3220,3220,0
20250217,161900,294812950,3220,3220,3220,3220,0
20250217,161800,294812950,3220,3220,3220,3220,0
20250217,161700,294812950,3220,3220,3220,3220,0
20250217,161600,294812950,3220,3220,3220,3220,0
20250217,161500,294812950,3220,3220,3220,3220,0
20250217,161400,294812950,3220,3220,3220,3220,0
20250217,161300,294812950,3220,3220,3220,3220,0
20250217,161200,294812950,3220,3220,3220,3220,2661
20250217,161100,294812950,3220,3220,3220,3220,0
20250217,161000,294812950,3220,3220,3220,3220,0
20250217,160900,294812950,3220,3220,3220,3220,0
20250217,160800,294812950,3220,3220,3220,3220,0
20250217,160700,294812950,3220,3220,3220,3220,0
20250217,160600,294812950,3220,3220,3220,3220,0
20250217,160500,294812950,3220,3220,3220,3220,0
20250217,160400,294812950,3220,3220,3220,3220,0
20250217,160300,294812950,3220,3220,3220,3220,0
20250217,160200,294812950,3220,3220,3220,3220,0
20250217,160100,294812950,3220,3220,3220,3220,0
20250217,160000,294812950,3220,3220,3220,3220,0
20250217,155900,294812950,3220,3220,3220,3220,0
20250217,155800,294812950,3220,3220,3220,3220,0
20250217,155700,294812950,3220,3220,3220,3220,0
20250217,155600,294812950,3220,3220,3220,3220,0
20250217,155500,294812950,3220,3220,3220,3220,0
20250217,155400,294812950,3220,3220,3220,3220,0
20250217,155300,294812950,3220,3220,3220,3220,0
20250217,155200,294812950,3220,3220,3220,3220,0
20250217,155100,294812950,3220,3220,3220,3220,0
20250217,155000,294812950,3220,3220,3220,3220,0
20250217,154900,294812950,3220,3220,3220,3220,0
20250217,154800,294812950,3220,3220,3220,3220,0
20250217,154700,294812950,3220,3220,3220,3220,0
20250217,154600,294812950,3220,3220,3220,3220,0
20250217,154500,294812950,3220,3220,3220,3220,0
20250217,154400,294812950,3220,3220,3220,3220,0
20250217,154300,294812950,3220,3220,3220,3220,0
20250217,154200,294812950,3220,3220,3220,3220,2661
20250217,154100,294812950,3220,3220,3220,3220,0
20250217,154000,294812950,3220,3220,3220,3220,0
20250217,153900,294812950,3220,3220,3220,3220,0
20250217,153800,294812950,3220,3220,3220,3220,0
20250217,153700,294812950,3220,3220,3220,3220,0
20250217,153600,294812950,3220,3220,3220,3220,0
20250217,153500,294812950,3220,3220,3220,3220,0
20250217,153400,294812950,3220,3220,3220,3220,0
20250217,153300,294812950,3220,3220,3220,3220,0
20250217,153200,294812950,3220,3220,3220,3220,0
20250217,153100,294812950,3220,3220,3220,3220,0
20250217,153000,294812950,3220,3220,3220,3220,2661
20250217,152900,286244530,3220,3220,3220,3220,0
20250217,152800,286244530,3220,3220,3220,3220,0
20250217,152700,286244530,3220,3220,3220,3220,0
20250217,152600,286244530,3220,3220,3220,3220,0
20250217,152500,286244530,3220,3220,3220,3220,0
20250217,152400,286244530,3220,3220,3220,3220,0
20250217,152300,286244530,3220,3220,3220,3220,0
20250217,152200,286244530,3220,3220,3220,3220,0
20250217,152100,286244530,3220,3220,3220,3220,0
20250217,152000,286244530,3220,3220,3220,3220,0
20250217,151900,286244530,3220,3220,3220,3215,467
20250217,151800,284740795,3220,3215,3220,3215,149
20250217,151700,284261555,3215,3215,3215,3210,650
20250217,151600,282171860,3215,3220,3220,3215,267
20250217,151500,281312235,3215,3210,3215,3210,176
20250217,151400,280746455,3210,3215,3215,3210,133
20250217,151300,280319515,3210,3205,3215,3205,352
20250217,151200,279189220,3205,3205,3205,3205,23
20250217,151100,279115505,3225,3205,3225,3205,12
20250217,151000,279077025,3220,3225,3225,3220,4835
20250217,150900,263484185,3225,3225,3230,3225,15
20250217,150800,263435805,3225,3215,3230,3210,2151
20250217,150700,256510090,3210,3210,3210,3210,98
20250217,150600,256195510,3215,3200,3215,3200,872
20250217,150500,253395230,3215,3215,3220,3205,3239
20250217,150400,243012390,3215,3215,3215,3215,24
20250217,150300,242935230,3230,3220,3230,3215,684
20250217,150200,240732585,3220,3225,3225,3220,311
20250217,150100,239729670,3225,3220,3225,3220,23
20250217,150000,239655550,3225,3230,3230,3220,149
20250217,145900,239175700,3220,3220,3220,3220,67
20250217,145800,238959960,3220,3220,3220,3220,71
20250217,145700,238731340,3220,3220,3220,3220,141
20250217,145600,238277320,3220,3220,3220,3220,228
20250217,145500,237543160,3220,3215,3220,3215,257
20250217,145400,236716355,3215,3215,3215,3215,70
20250217,145300,236491305,3225,3220,3225,3220,200
20250217,145200,235846410,3225,3225,3225,3225,0
20250217,145100,235846410,3225,3225,3225,3225,1
20250217,145000,235843185,3225,3210,3225,3210,783
20250217,144900,233325615,3225,3220,3225,3220,282
20250217,144800,232416470,3215,3205,3225,3205,1071
20250217,144700,228963915,3220,3205,3220,3205,352
20250217,144600,227832135,3210,3210,3210,3210,0
20250217,144500,227832135,3210,3215,3215,3210,137
20250217,144400,227392215,3220,3200,3220,3200,1096
20250217,144300,223875100,3205,3205,3205,3205,147
20250217,144200,223403965,3205,3205,3205,3205,100
20250217,144100,223083465,3210,3210,3210,3210,1
20250217,144000,223080255,3205,3205,3205,3205,500
20250217,143900,221477755,3220,3200,3220,3200,286
20250217,143800,220560040,3200,3200,3205,3200,1200
20250217,143700,216719540,3200,3200,3200,3200,101
20250217,143600,216396340,3200,3200,3200,3200,1
20250217,143500,216393140,3200,3200,3200,3200,100
20250217,143400,216073140,3205,3205,3205,3205,2
20250217,143300,216066730,3205,3205,3205,3205,112
20250217,143200,215707770,3205,3205,3205,3205,100
20250217,143100,215387270,3205,3205,3205,3200,199
20250217,143000,214749965,3210,3200,3210,3200,3
20250217,142900,214740350,3200,3200,3200,3200,100
20250217,142800,214420350,3210,3200,3210,3200,149
20250217,142700,213943300,3200,3205,3205,3200,53
20250217,142600,213773440,3205,3205,3205,3205,5
20250217,142500,213757415,3200,3200,3200,3200,114
20250217,142400,213392615,3200,3200,3200,3200,101
20250217,142300,213069415,3200,3200,3200,3200,100
20250217,142200,212749415,3200,3200,3200,3200,102
20250217,142100,212423015,3205,3205,3205,3205,0
20250217,142000,212423015,3205,3205,3205,3205,97
20250217,141900,212112130,3205,3205,3205,3205,101
20250217,141800,211788425,3205,3205,3205,3205,109
20250217,141700,211439080,3205,3205,3205,3205,101
20250217,141600,211115375,3205,3205,3205,3205,0
20250217,141500,211115375,3205,3205,3205,3205,102
20250217,141400,210788465,3205,3205,3205,3205,100
20250217,141300,210467965,3205,3205,3205,3205,101
20250217,141200,210144260,3210,3210,3210,3210,0
20250217,141100,210144260,3210,3205,3215,3205,172
20250217,141000,209592290,3200,3205,3205,3200,100
20250217,140900,209271795,3205,3200,3205,3200,101
20250217,140800,208948590,3200,3205,3205,3200,102
20250217,140700,208621695,3205,3205,3205,3205,1
20250217,140600,208618490,3205,3200,3205,3200,101
20250217,140500,208294790,3205,3205,3205,3205,0
20250217,140400,208294790,3205,3205,3215,3205,383
20250217,140300,207065455,3200,3200,3200,3200,1
20250217,140200,207062255,3205,3205,3205,3205,100
20250217,140100,206741755,3205,3205,3205,3205,2
20250217,140000,206735345,3205,3205,3205,3200,364
20250217,135900,205569545,3205,3205,3205,3205,1
20250217,135800,205566340,3205,3205,3205,3205,100
20250217,135700,205245840,3205,3210,3210,3205,87
20250217,135600,204966575,3210,3205,3210,3205,187
20250217,135500,204366720,3205,3205,3205,3205,17
20250217,135400,204312235,3205,3205,3205,3205,101
20250217,135300,203988530,3205,3210,3210,3205,200
20250217,135200,203347035,3210,3210,3210,3210,1
20250217,135100,203343825,3210,3205,3210,3205,282
20250217,135000,202439110,3200,3200,3200,3200,100
20250217,134900,202119110,3205,3205,3205,3200,304
20250217,134800,201145795,3210,3210,3210,3210,0
20250217,134700,201145795,3210,3205,3210,3200,105
20250217,134600,200809255,3205,3205,3205,3205,95
20250217,134500,200504780,3200,3200,3200,3200,141
20250217,134400,200053580,3200,3200,3200,3200,100
20250217,134300,199733580,3200,3200,3205,3200,535
20250217,134200,198021110,3200,3200,3200,3200,2
20250217,134100,198014710,3205,3205,3205,3205,100
20250217,134000,197694210,3210,3205,3210,3205,2
20250217,133900,197687795,3205,3205,3205,3205,101
20250217,133800,197364090,3205,3200,3220,3200,374
20250217,133700,196162945,3205,3200,3205,3200,171
20250217,133600,195615575,3210,3210,3210,3210,101
20250217,133500,195291365,3210,3215,3215,3210,22
20250217,133400,195220645,3225,3215,3225,3215,15
20250217,133300,195172335,3210,3210,3210,3210,190
20250217,133200,194562435,3205,3205,3205,3205,101
20250217,133100,194238730,3210,3205,3210,3205,111
20250217,133000,193882925,3215,3215,3215,3215,0
20250217,132900,193882925,3215,3215,3215,3215,94
20250217,132800,193580715,3210,3210,3210,3210,102
20250217,132700,193253295,3210,3210,3210,3210,110
20250217,132600,192900195,3215,3210,3215,3210,95
20250217,132500,192594775,3220,3220,3220,3220,91
20250217,132400,192301755,3220,3220,3220,3220,1
20250217,132300,192298535,3220,3220,3220,3220,1
20250217,132200,192295315,3215,3215,3225,3215,1699
20250217,132100,186818180,3210,3210,3210,3210,2
20250217,132000,186811760,3220,3215,3220,3215,711
20250217,131900,184525770,3210,3225,3230,3200,3498
20250217,131800,173283700,3225,3225,3225,3225,100
20250217,131700,172961200,3230,3235,3235,3230,285
20250217,131600,172040400,3235,3240,3240,3235,194
20250217,131500,171412340,3240,3240,3240,3240,3017
20250217,131400,161637260,3240,3240,3240,3240,2
20250217,131300,161630780,3240,3240,3240,3240,120
20250217,131200,161241980,3235,3230,3235,3230,3
20250217,131100,161232285,3225,3225,3225,3225,0
20250217,131000,161232285,3225,3225,3225,3225,11
20250217,130900,161196810,3225,3230,3230,3225,1477
20250217,130800,156432595,3230,3230,3230,3230,0
20250217,130700,156432595,3230,3230,3230,3230,1
20250217,130600,156429365,3235,3235,3235,3235,94
20250217,130500,156125275,3240,3240,3240,3240,494
20250217,130400,154524715,3245,3240,3245,3240,218
20250217,130300,153818370,3235,3230,3235,3230,8
20250217,130200,153792525,3230,3225,3230,3225,6
20250217,130100,153773160,3225,3225,3225,3225,1
20250217,130000,153769935,3225,3225,3225,3225,126
20250217,125900,153363585,3230,3230,3230,3230,289
20250217,125800,152430115,3225,3225,3225,3225,1
20250217,125700,152426890,3230,3230,3230,3230,84
20250217,125600,152155570,3230,3230,3230,3225,547
20250217,125500,150388765,3230,3230,3230,3230,1
20250217,125400,150385535,3230,3230,3230,3230,0
20250217,125300,150385535,3230,3230,3230,3230,1
20250217,125200,150382305,3235,3230,3235,3230,95
20250217,125100,150074985,3235,3235,3235,3235,0
20250217,125000,150074985,3235,3235,3235,3235,0
20250217,124900,150074985,3235,3240,3240,3235,95
20250217,124800,149767190,3235,3235,3235,3235,19
20250217,124700,149705725,3235,3235,3235,3235,0
20250217,124600,149705725,3235,3235,3235,3235,74
20250217,124500,149466335,3230,3230,3230,3230,1
20250217,124400,149463105,3230,3230,3230,3230,12
20250217,124300,149424345,3230,3230,3230,3230,0
20250217,124200,149424345,3230,3225,3230,3225,5
20250217,124100,149408215,3225,3225,3225,3225,1
20250217,124000,149404990,3235,3235,3235,3235,463
20250217,123900,147907185,3230,3235,3235,3230,227
20250217,123800,147173510,3235,3235,3235,3235,120
20250217,123700,146785310,3245,3245,3245,3245,0
20250217,123600,146785310,3245,3245,3245,3245,170
20250217,123500,146233660,3245,3235,3250,3235,124
20250217,123400,145831155,3250,3230,3250,3230,134
20250217,123300,145396040,3250,3230,3250,3230,16
20250217,123200,145344140,3230,3225,3245,3225,184
20250217,123100,144749040,3225,3225,3225,3225,14
20250217,123000,144703890,3225,3225,3230,3225,3
20250217,122900,144694210,3230,3230,3230,3230,94
20250217,122800,144390590,3225,3225,3225,3225,0
20250217,122700,144390590,3225,3225,3225,3225,2
20250217,122600,144384140,3225,3225,3225,3225,0
20250217,122500,144384140,3225,3220,3225,3220,8
20250217,122400,144358350,3220,3220,3220,3220,0
20250217,122300,144358350,3220,3230,3230,3220,4
20250217,122200,144345440,3230,3230,3230,3230,96
20250217,122100,144035360,3225,3225,3225,3225,0
20250217,122000,144035360,3225,3225,3225,3225,1
20250217,121900,144032135,3225,3225,3225,3225,138
20250217,121800,143587085,3225,3220,3225,3220,5
20250217,121700,143570965,3225,3225,3225,3225,300
20250217,121600,142603465,3220,3220,3220,3220,2
20250217,121500,142597025,3225,3220,3225,3220,106
20250217,121400,142255185,3220,3220,3220,3220,3
20250217,121300,142245525,3220,3220,3220,3220,1
20250217,121200,142242305,3220,3220,3220,3220,2
20250217,121100,142235865,3225,3220,3225,3220,69
20250217,121000,142013680,3220,3220,3220,3220,10
20250217,120900,141981480,3215,3220,3220,3215,96
20250217,120800,141672370,3215,3215,3215,3215,0
20250217,120700,141672370,3215,3215,3215,3215,0
20250217,120600,141672370,3215,3215,3215,3215,18
20250217,120500,141614500,3220,3215,3220,3215,95
20250217,120400,141308605,3215,3215,3215,3215,1
20250217,120300,141305390,3220,3220,3220,3220,0
20250217,120200,141305390,3220,3215,3220,3215,106
20250217,120100,140964075,3215,3215,3215,3215,1
20250217,120000,140960860,3215,3215,3215,3215,0
20250217,115900,140960860,3215,3215,3215,3215,2
20250217,115800,140954430,3215,3210,3215,3210,51
20250217,115700,140790470,3210,3210,3210,3210,1
20250217,115600,140787260,3215,3215,3215,3215,6
20250217,115500,140767970,3215,3210,3215,3210,95
20250217,115400,140462550,3215,3210,3215,3210,2
20250217,115300,140456125,3210,3210,3210,3210,1
20250217,115200,140452915,3215,3215,3215,3215,366
20250217,115100,139276225,3210,3210,3210,3210,1
20250217,115000,139273015,3220,3220,3220,3220,1
20250217,114900,139269795,3220,3220,3220,3220,5
20250217,114800,139253695,3215,3210,3215,3210,95
20250217,114700,138948275,3210,3210,3210,3210,1
20250217,114600,138945065,3210,3210,3210,3210,1860
20250217,114500,132974465,3215,3220,3220,3215,94
20250217,114400,132671790,3220,3210,3220,3210,102
20250217,114300,132344350,3215,3210,3220,3210,278
20250217,114200,131449210,3215,3215,3215,3215,94
20250217,114100,131147000,3210,3210,3210,3210,1
20250217,114000,131143790,3210,3210,3210,3210,1
20250217,113900,131140580,3215,3215,3215,3215,1
20250217,113800,131137365,3215,3215,3215,3215,93
20250217,113700,130838370,3210,3210,3210,3210,1
20250217,113600,130835160,3210,3205,3210,3205,2
20250217,113500,130828745,3215,3215,3215,3215,94
20250217,113400,130526535,3210,3210,3210,3210,2
20250217,113300,130520115,3210,3210,3210,3210,1
20250217,113200,130516905,3215,3215,3215,3215,93
20250217,113100,130217910,3210,3210,3215,3210,52
20250217,113000,130050740,3205,3205,3205,3205,0
20250217,112900,130050740,3205,3210,3210,3205,1147
20250217,112800,126368875,3210,3210,3210,3210,164
20250217,112700,125842435,3210,3205,3210,3205,9
20250217,112600,125813550,3210,3210,3210,3210,29
20250217,112500,125720460,3205,3210,3210,3205,100
20250217,112400,125399465,3205,3205,3205,3205,1
20250217,112300,125396260,3205,3205,3205,3205,0
20250217,112200,125396260,3205,3210,3210,3205,98
20250217,112100,125081700,3205,3205,3205,3205,840
20250217,112000,122389500,3200,3200,3200,3200,1
20250217,111900,122386300,3200,3200,3200,3200,0
20250217,111800,122386300,3200,3200,3200,3200,1207
20250217,111700,118523900,3200,3200,3200,3200,1
20250217,111600,118520700,3205,3205,3205,3205,1
20250217,111500,118517495,3205,3200,3205,3200,139
20250217,111400,118072025,3200,3200,3205,3200,74
20250217,111300,117835070,3200,3200,3200,3200,1
20250217,111200,117831870,3205,3205,3205,3205,0
20250217,111100,117831870,3205,3200,3205,3200,95
20250217,111000,117527400,3200,3200,3200,3200,1
20250217,110900,117524200,3200,3200,3200,3200,70
20250217,110800,117300200,3205,3200,3205,3200,45
20250217,110700,117155985,3195,3195,3195,3195,64
20250217,110600,116951505,3195,3195,3195,3195,874
20250217,110500,114159075,3195,3195,3195,3195,126
20250217,110400,113756505,3195,3195,3195,3195,1
20250217,110300,113753310,3195,3195,3195,3195,100
20250217,110200,113433810,3205,3205,3205,3205,0
20250217,110100,113433810,3205,3205,3205,3205,94
20250217,110000,113132540,3195,3200,3200,3195,101
20250217,105900,112809805,3205,3205,3205,3205,0
20250217,105800,112809805,3205,3205,3205,3205,94
20250217,105700,112508535,3200,3200,3200,3200,2
20250217,105600,112502135,3200,3200,3200,3200,0
20250217,105500,112502135,3200,3200,3200,3200,94
20250217,105400,112201335,3190,3190,3190,3190,170
20250217,105300,111659035,3190,3195,3195,3190,127
20250217,105200,111253900,3205,3205,3205,3205,0
20250217,105100,111253900,3205,3200,3205,3200,105
20250217,105000,110917895,3195,3195,3195,3195,0
20250217,104900,110917895,3195,3195,3195,3195,897
20250217,104800,108051980,3200,3200,3200,3200,94
20250217,104700,107751180,3190,3200,3200,3190,20
20250217,104600,107687315,3195,3190,3195,3190,2
20250217,104500,107680930,3190,3190,3195,3190,297
20250217,104400,106733495,3190,3190,3190,3190,0
20250217,104300,106733495,3190,3190,3190,3190,3
20250217,104200,106723925,3190,3185,3200,3185,4979
20250217,104100,90839565,3185,3185,3185,3185,94
20250217,104000,90540175,3185,3185,3185,3185,0
20250217,103900,90540175,3185,3185,3185,3185,20
20250217,103800,90476475,3180,3185,3185,3180,95
20250217,103700,90173905,3185,3185,3185,3185,0
20250217,103600,90173905,3185,3185,3185,3185,10
20250217,103500,90142055,3180,3180,3180,3180,1
20250217,103400,90138875,3185,3185,3185,3185,93
20250217,103300,89842670,3185,3185,3185,3185,0
20250217,103200,89842670,3185,3185,3185,3185,0
20250217,103100,89842670,3185,3180,3185,3180,338
20250217,103000,88767360,3185,3185,3185,3185,0
20250217,102900,88767360,3185,3185,3185,3185,6
20250217,102800,88748250,3185,3185,3185,3185,94
20250217,102700,88448860,3180,3185,3185,3180,12
20250217,102600,88410645,3185,3185,3185,3185,0
20250217,102500,88410645,3185,3185,3185,3185,0
20250217,102400,88410645,3185,3180,3185,3180,90
20250217,102300,88124000,3190,3185,3190,3185,5
20250217,102200,88108070,3190,3190,3190,3190,0
20250217,102100,88108070,3190,3185,3190,3185,142
20250217,102000,87655335,3190,3190,3190,3190,9
20250217,101900,87626625,3190,3190,3190,3190,0
20250217,101800,87626625,3190,3190,3190,3190,138
20250217,101700,87186405,3180,3185,3190,3180,4
20250217,101600,87173660,3190,3190,3190,3190,0
20250217,101500,87173660,3190,3175,3190,3175,3
20250217,101400,87164110,3175,3175,3190,3165,53
20250217,101300,86995485,3175,3170,3175,3165,24
20250217,101200,86919500,3175,3175,3175,3175,1
20250217,101100,86916325,3190,3165,3190,3165,361
20250217,101000,85772565,3165,3165,3165,3165,1
20250217,100900,85769400,3170,3170,3170,3170,4
20250217,100800,85756720,3170,3170,3170,3170,93
20250217,100700,85461910,3165,3165,3165,3165,10
20250217,100600,85430260,3165,3170,3170,3165,2
20250217,100500,85423925,3170,3170,3170,3170,50
20250217,100400,85265425,3170,3170,3170,3170,94
20250217,100300,84967445,3160,3160,3160,3160,0
20250217,100200,84967445,3160,3165,3165,3160,101
20250217,100100,84647785,3165,3165,3170,3165,1248
20250217,100000,80697860,3165,3155,3165,3155,1135
20250217,095900,77114135,3150,3150,3150,3150,1
20250217,095800,77110985,3155,3155,3155,3155,0
20250217,095700,77110985,3155,3150,3160,3150,234
20250217,095600,76373400,3150,3160,3160,3150,155
20250217,095500,75884150,3160,3160,3160,3160,0
20250217,095400,75884150,3160,3160,3160,3160,93
20250217,095300,75590270,3160,3160,3160,3160,18
20250217,095200,75533390,3155,3155,3155,3155,0
20250217,095100,75533390,3155,3155,3155,3155,3681
20250217,095000,63919835,3155,3150,3155,3150,254
20250217,094900,63119725,3155,3155,3155,3155,0
20250217,094800,63119725,3155,3155,3155,3155,3
20250217,094700,63110260,3155,3150,3155,3150,517
20250217,094600,61480870,3145,3140,3145,3140,2237
20250217,094500,54450775,3140,3140,3140,3140,7
20250217,094400,54428795,3140,3135,3140,3135,205
20250217,094300,53786100,3135,3135,3135,3135,77
20250217,094200,53544705,3135,3135,3135,3135,1
20250217,094100,53541570,3135,3135,3135,3130,252
20250217,094000,52752305,3135,3135,3135,3135,5
20250217,093900,52736630,3135,3135,3135,3135,0
20250217,093800,52736630,3135,3130,3135,3130,1389
20250217,093700,48388855,3135,3135,3135,3135,105
20250217,093600,48059680,3130,3135,3135,3130,22
20250217,093500,47990815,3130,3135,3135,3130,157
20250217,093400,47499120,3130,3135,3135,3130,2986
20250217,093300,38140510,3140,3140,3140,3140,3
20250217,093200,38131090,3140,3140,3140,3140,4
20250217,093100,38118530,3140,3140,3140,3140,99
20250217,093000,37807670,3140,3140,3140,3135,128
20250217,092900,37406000,3140,3140,3140,3140,0
20250217,092800,37406000,3140,3140,3140,3140,0
20250217,092700,37406000,3140,3140,3140,3140,12
20250217,092600,37368320,3140,3140,3140,3140,0
20250217,092500,37368320,3140,3140,3145,3140,32
20250217,092400,37267835,3130,3135,3135,3130,489
20250217,092300,35734825,3135,3135,3135,3135,61
20250217,092200,35543590,3135,3135,3135,3135,301
20250217,092100,34599955,3135,3135,3135,3135,32
20250217,092000,34499635,3135,3135,3135,3135,2
20250217,091900,34493365,3125,3125,3125,3125,0
20250217,091800,34493365,3125,3125,3125,3125,500
20250217,091700,32930865,3125,3125,3125,3125,0
20250217,091600,32930865,3125,3125,3125,3125,80
20250217,091500,32680865,3120,3120,3120,3120,0
20250217,091400,32680865,3120,3120,3120,3120,8
20250217,091300,32655905,3120,3115,3140,3115,3019
20250217,091200,23241160,3115,3115,3115,3115,0
20250217,091100,23241160,3115,3115,3115,3115,1
20250217,091000,23238045,3115,3115,3115,3115,2
20250217,090900,23231815,3115,3115,3115,3115,0
20250217,090800,23231815,3115,3115,3115,3115,0
20250217,090700,23231815,3115,3115,3115,3115,910
20250217,090600,20397165,3115,3115,3115,3115,3467
20250217,090500,9597460,3100,3100,3100,3100,100
20250217,090400,9287460,3100,3100,3100,3100,0
20250217,090300,9287460,3100,3100,3100,3100,596
20250217,090200,7439860,3100,3100,3100,3100,0
20250217,090100,7439860,3100,3110,3110,3100,1005
20250217,090000,4323340,3115,3115,3115,3105,1389