KissMeData/036620/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,192200,632923785,3055,3055,3055,3055,6934
20250217,192100,632923785,3055,3055,3055,3055,0
20250217,192000,632923785,3055,3055,3055,3055,0
20250217,191900,632923785,3055,3055,3055,3055,0
20250217,191800,632923785,3055,3055,3055,3055,0
20250217,191700,632923785,3055,3055,3055,3055,0
20250217,191600,632923785,3055,3055,3055,3055,0
20250217,191500,632923785,3055,3055,3055,3055,0
20250217,191400,632923785,3055,3055,3055,3055,0
20250217,191300,632923785,3055,3055,3055,3055,0
20250217,191200,632923785,3055,3055,3055,3055,0
20250217,191100,632923785,3055,3055,3055,3055,0
20250217,191000,632923785,3055,3055,3055,3055,0
20250217,190900,632923785,3055,3055,3055,3055,0
20250217,190800,632923785,3055,3055,3055,3055,0
20250217,190700,632923785,3055,3055,3055,3055,0
20250217,190600,632923785,3055,3055,3055,3055,0
20250217,190500,632923785,3055,3055,3055,3055,0
20250217,190400,632923785,3055,3055,3055,3055,0
20250217,190300,632923785,3055,3055,3055,3055,0
20250217,190200,632923785,3055,3055,3055,3055,0
20250217,190100,632923785,3055,3055,3055,3055,0
20250217,190000,632923785,3055,3055,3055,3055,0
20250217,185900,632923785,3055,3055,3055,3055,0
20250217,185800,632923785,3055,3055,3055,3055,0
20250217,185700,632923785,3055,3055,3055,3055,0
20250217,185600,632923785,3055,3055,3055,3055,0
20250217,185500,632923785,3055,3055,3055,3055,0
20250217,185400,632923785,3055,3055,3055,3055,0
20250217,185300,632923785,3055,3055,3055,3055,0
20250217,185200,632923785,3055,3055,3055,3055,6934
20250217,185100,632923785,3055,3055,3055,3055,0
20250217,185000,632923785,3055,3055,3055,3055,0
20250217,184900,632923785,3055,3055,3055,3055,0
20250217,184800,632923785,3055,3055,3055,3055,0
20250217,184700,632923785,3055,3055,3055,3055,0
20250217,184600,632923785,3055,3055,3055,3055,0
20250217,184500,632923785,3055,3055,3055,3055,0
20250217,184400,632923785,3055,3055,3055,3055,0
20250217,184300,632923785,3055,3055,3055,3055,0
20250217,184200,632923785,3055,3055,3055,3055,0
20250217,184100,632923785,3055,3055,3055,3055,0
20250217,184000,632923785,3055,3055,3055,3055,0
20250217,183900,632923785,3055,3055,3055,3055,0
20250217,183800,632923785,3055,3055,3055,3055,0
20250217,183700,632923785,3055,3055,3055,3055,0
20250217,183600,632923785,3055,3055,3055,3055,0
20250217,183500,632923785,3055,3055,3055,3055,0
20250217,183400,632923785,3055,3055,3055,3055,0
20250217,183300,632923785,3055,3055,3055,3055,0
20250217,183200,632923785,3055,3055,3055,3055,0
20250217,183100,632923785,3055,3055,3055,3055,0
20250217,183000,632923785,3055,3055,3055,3055,0
20250217,182900,632923785,3055,3055,3055,3055,0
20250217,182800,632923785,3055,3055,3055,3055,0
20250217,182700,632923785,3055,3055,3055,3055,0
20250217,182600,632923785,3055,3055,3055,3055,0
20250217,182500,632923785,3055,3055,3055,3055,0
20250217,182400,632923785,3055,3055,3055,3055,0
20250217,182300,632923785,3055,3055,3055,3055,0
20250217,182200,632923785,3055,3055,3055,3055,6934
20250217,182100,632923785,3055,3055,3055,3055,0
20250217,182000,632923785,3055,3055,3055,3055,0
20250217,181900,632923785,3055,3055,3055,3055,0
20250217,181800,632923785,3055,3055,3055,3055,0
20250217,181700,632923785,3055,3055,3055,3055,0
20250217,181600,632923785,3055,3055,3055,3055,0
20250217,181500,632923785,3055,3055,3055,3055,0
20250217,181400,632923785,3055,3055,3055,3055,0
20250217,181300,632923785,3055,3055,3055,3055,0
20250217,181200,632923785,3055,3055,3055,3055,0
20250217,181100,632923785,3055,3055,3055,3055,0
20250217,181000,632923785,3055,3055,3055,3055,0
20250217,180900,632923785,3055,3055,3055,3055,0
20250217,180800,632923785,3055,3055,3055,3055,0
20250217,180700,632923785,3055,3055,3055,3055,0
20250217,180600,632923785,3055,3055,3055,3055,0
20250217,180500,632923785,3055,3055,3055,3055,0
20250217,180400,632923785,3055,3055,3055,3055,0
20250217,180300,632923785,3055,3055,3055,3055,0
20250217,180200,632923785,3055,3055,3055,3055,0
20250217,180100,632923785,3055,3055,3055,3055,0
20250217,180000,632923785,3055,3055,3055,3055,0
20250217,175900,632923785,3055,3055,3055,3055,0
20250217,175800,632923785,3055,3055,3055,3055,0
20250217,175700,632923785,3055,3055,3055,3055,0
20250217,175600,632923785,3055,3055,3055,3055,0
20250217,175500,632923785,3055,3055,3055,3055,0
20250217,175400,632923785,3055,3055,3055,3055,0
20250217,175300,632923785,3055,3055,3055,3055,0
20250217,175200,632923785,3055,3055,3055,3055,6934
20250217,175100,632923785,3055,3055,3055,3055,0
20250217,175000,632923785,3055,3055,3055,3055,0
20250217,174900,632923785,3055,3055,3055,3055,0
20250217,174800,632923785,3055,3055,3055,3055,0
20250217,174700,632923785,3055,3055,3055,3055,0
20250217,174600,632923785,3055,3055,3055,3055,0
20250217,174500,632923785,3055,3055,3055,3055,0
20250217,174400,632923785,3055,3055,3055,3055,0
20250217,174300,632923785,3055,3055,3055,3055,0
20250217,174200,632923785,3055,3055,3055,3055,0
20250217,174100,632923785,3055,3055,3055,3055,0
20250217,174000,632923785,3055,3055,3055,3055,0
20250217,173900,632923785,3055,3055,3055,3055,0
20250217,173800,632923785,3055,3055,3055,3055,0
20250217,173700,632923785,3055,3055,3055,3055,0
20250217,173600,632923785,3055,3055,3055,3055,0
20250217,173500,632923785,3055,3055,3055,3055,0
20250217,173400,632923785,3055,3055,3055,3055,0
20250217,173300,632923785,3055,3055,3055,3055,0
20250217,173200,632923785,3055,3055,3055,3055,0
20250217,173100,632923785,3055,3055,3055,3055,0
20250217,173000,632923785,3055,3055,3055,3055,0
20250217,172900,632923785,3055,3055,3055,3055,0
20250217,172800,632923785,3055,3055,3055,3055,0
20250217,172700,632923785,3055,3055,3055,3055,0
20250217,172600,632923785,3055,3055,3055,3055,0
20250217,172500,632923785,3055,3055,3055,3055,0
20250217,172400,632923785,3055,3055,3055,3055,0
20250217,172300,632923785,3055,3055,3055,3055,0
20250217,172200,632923785,3055,3055,3055,3055,6934
20250217,172100,632923785,3055,3055,3055,3055,0
20250217,172000,632923785,3055,3055,3055,3055,0
20250217,171900,632923785,3055,3055,3055,3055,0
20250217,171800,632923785,3055,3055,3055,3055,0
20250217,171700,632923785,3055,3055,3055,3055,0
20250217,171600,632923785,3055,3055,3055,3055,0
20250217,171500,632923785,3055,3055,3055,3055,0
20250217,171400,632923785,3055,3055,3055,3055,0
20250217,171300,632923785,3055,3055,3055,3055,0
20250217,171200,632923785,3055,3055,3055,3055,0
20250217,171100,632923785,3055,3055,3055,3055,0
20250217,171000,632923785,3055,3055,3055,3055,0
20250217,170900,632923785,3055,3055,3055,3055,0
20250217,170800,632923785,3055,3055,3055,3055,0
20250217,170700,632923785,3055,3055,3055,3055,0
20250217,170600,632923785,3055,3055,3055,3055,0
20250217,170500,632923785,3055,3055,3055,3055,0
20250217,170400,632923785,3055,3055,3055,3055,0
20250217,170300,632923785,3055,3055,3055,3055,0
20250217,170200,632923785,3055,3055,3055,3055,0
20250217,170100,632923785,3055,3055,3055,3055,0
20250217,170000,632923785,3055,3055,3055,3055,0
20250217,165900,632923785,3055,3055,3055,3055,0
20250217,165800,632923785,3055,3055,3055,3055,0
20250217,165700,632923785,3055,3055,3055,3055,0
20250217,165600,632923785,3055,3055,3055,3055,0
20250217,165500,632923785,3055,3055,3055,3055,0
20250217,165400,632923785,3055,3055,3055,3055,0
20250217,165300,632923785,3055,3055,3055,3055,0
20250217,165200,632923785,3055,3055,3055,3055,6934
20250217,165100,632923785,3055,3055,3055,3055,0
20250217,165000,632923785,3055,3055,3055,3055,0
20250217,164900,632923785,3055,3055,3055,3055,0
20250217,164800,632923785,3055,3055,3055,3055,0
20250217,164700,632923785,3055,3055,3055,3055,0
20250217,164600,632923785,3055,3055,3055,3055,0
20250217,164500,632923785,3055,3055,3055,3055,0
20250217,164400,632923785,3055,3055,3055,3055,0
20250217,164300,632923785,3055,3055,3055,3055,0
20250217,164200,632923785,3055,3055,3055,3055,0
20250217,164100,632923785,3055,3055,3055,3055,0
20250217,164000,632923785,3055,3055,3055,3055,0
20250217,163900,632923785,3055,3055,3055,3055,0
20250217,163800,632923785,3055,3055,3055,3055,0
20250217,163700,632923785,3055,3055,3055,3055,0
20250217,163600,632923785,3055,3055,3055,3055,0
20250217,163500,632923785,3055,3055,3055,3055,0
20250217,163400,632923785,3055,3055,3055,3055,0
20250217,163300,632923785,3055,3055,3055,3055,0
20250217,163200,632923785,3055,3055,3055,3055,0
20250217,163100,632923785,3055,3055,3055,3055,0
20250217,163000,632923785,3055,3055,3055,3055,0
20250217,162900,632923785,3055,3055,3055,3055,0
20250217,162800,632923785,3055,3055,3055,3055,0
20250217,162700,632923785,3055,3055,3055,3055,0
20250217,162600,632923785,3055,3055,3055,3055,0
20250217,162500,632923785,3055,3055,3055,3055,0
20250217,162400,632923785,3055,3055,3055,3055,0
20250217,162300,632923785,3055,3055,3055,3055,0
20250217,162200,632923785,3055,3055,3055,3055,6934
20250217,162100,632923785,3055,3055,3055,3055,0
20250217,162000,632923785,3055,3055,3055,3055,0
20250217,161900,632923785,3055,3055,3055,3055,0
20250217,161800,632923785,3055,3055,3055,3055,0
20250217,161700,632923785,3055,3055,3055,3055,0
20250217,161600,632923785,3055,3055,3055,3055,0
20250217,161500,632923785,3055,3055,3055,3055,0
20250217,161400,632923785,3055,3055,3055,3055,0
20250217,161300,632923785,3055,3055,3055,3055,0
20250217,161200,632923785,3055,3055,3055,3055,0
20250217,161100,632923785,3055,3055,3055,3055,0
20250217,161000,632923785,3055,3055,3055,3055,0
20250217,160900,632923785,3055,3055,3055,3055,0
20250217,160800,632923785,3055,3055,3055,3055,0
20250217,160700,632923785,3055,3055,3055,3055,0
20250217,160600,632923785,3055,3055,3055,3055,0
20250217,160500,632923785,3055,3055,3055,3055,0
20250217,160400,632923785,3055,3055,3055,3055,0
20250217,160300,632923785,3055,3055,3055,3055,0
20250217,160200,632923785,3055,3055,3055,3055,0
20250217,160100,632923785,3055,3055,3055,3055,0
20250217,160000,632923785,3055,3055,3055,3055,0
20250217,155900,632923785,3055,3055,3055,3055,0
20250217,155800,632923785,3055,3055,3055,3055,0
20250217,155700,632923785,3055,3055,3055,3055,0
20250217,155600,632923785,3055,3055,3055,3055,0
20250217,155500,632923785,3055,3055,3055,3055,0
20250217,155400,632923785,3055,3055,3055,3055,0
20250217,155300,632923785,3055,3055,3055,3055,0
20250217,155200,632923785,3055,3055,3055,3055,6934
20250217,155100,632923785,3055,3055,3055,3055,0
20250217,155000,632923785,3055,3055,3055,3055,0
20250217,154900,632923785,3055,3055,3055,3055,0
20250217,154800,632923785,3055,3055,3055,3055,0
20250217,154700,632923785,3055,3055,3055,3055,0
20250217,154600,632923785,3055,3055,3055,3055,0
20250217,154500,632923785,3055,3055,3055,3055,0
20250217,154400,632923785,3055,3055,3055,3055,0
20250217,154300,632923785,3055,3055,3055,3055,0
20250217,154200,632923785,3055,3055,3055,3055,0
20250217,154100,632923785,3055,3055,3055,3055,0
20250217,154000,632923785,3055,3055,3055,3055,0
20250217,153900,632923785,3055,3055,3055,3055,0
20250217,153800,632923785,3055,3055,3055,3055,0
20250217,153700,632923785,3055,3055,3055,3055,0
20250217,153600,632923785,3055,3055,3055,3055,0
20250217,153500,632923785,3055,3055,3055,3055,0
20250217,153400,632923785,3055,3055,3055,3055,0
20250217,153300,632923785,3055,3055,3055,3055,0
20250217,153200,632923785,3055,3055,3055,3055,0
20250217,153100,632923785,3055,3055,3055,3055,0
20250217,153000,632923785,3055,3055,3055,3055,6934
20250217,152900,611740415,3060,3060,3060,3060,0
20250217,152800,611740415,3060,3060,3060,3060,0
20250217,152700,611740415,3060,3060,3060,3060,0
20250217,152600,611740415,3060,3060,3060,3060,0
20250217,152500,611740415,3060,3060,3060,3060,0
20250217,152400,611740415,3060,3060,3060,3060,0
20250217,152300,611740415,3060,3060,3060,3060,0
20250217,152200,611740415,3060,3060,3060,3060,0
20250217,152100,611740415,3060,3060,3060,3060,0
20250217,152000,611740415,3060,3060,3060,3060,0
20250217,151900,611740415,3060,3050,3060,3050,1051
20250217,151800,608530465,3050,3050,3055,3050,1218
20250217,151700,604811400,3050,3050,3050,3050,205
20250217,151600,604186150,3050,3050,3050,3050,228
20250217,151500,603490750,3050,3050,3050,3050,1335
20250217,151400,599419000,3050,3050,3050,3050,14
20250217,151300,599376300,3050,3050,3050,3050,2
20250217,151200,599370200,3050,3050,3050,3050,9
20250217,151100,599342750,3050,3050,3050,3050,5
20250217,151000,599327500,3050,3050,3050,3050,396
20250217,150900,598119700,3050,3050,3050,3050,28
20250217,150800,598034300,3055,3055,3055,3055,371
20250217,150700,596900895,3050,3055,3055,3050,12
20250217,150600,596864285,3050,3055,3055,3050,9
20250217,150500,596836800,3050,3050,3050,3050,141
20250217,150400,596406750,3050,3050,3050,3050,29
20250217,150300,596318300,3050,3050,3055,3050,572
20250217,150200,594573155,3050,3050,3050,3050,9
20250217,150100,594545705,3050,3050,3050,3050,988
20250217,150000,591532305,3050,3050,3050,3050,12
20250217,145900,591495705,3050,3050,3055,3050,114
20250217,145800,591147505,3050,3050,3055,3050,40
20250217,145700,591025400,3050,3050,3050,3050,4
20250217,145600,591013200,3050,3050,3055,3050,32
20250217,145500,590915550,3055,3050,3055,3050,18
20250217,145400,590860645,3050,3050,3050,3050,4
20250217,145300,590848445,3050,3050,3055,3050,23
20250217,145200,590778285,3050,3050,3055,3050,12
20250217,145100,590741680,3050,3045,3050,3045,22
20250217,145000,590674645,3045,3045,3050,3045,112
20250217,144900,590333105,3045,3045,3045,3045,10
20250217,144800,590302655,3045,3045,3050,3045,17
20250217,144700,590250885,3045,3045,3050,3045,312
20250217,144600,589299345,3045,3045,3045,3045,15
20250217,144500,589253670,3045,3045,3045,3045,10
20250217,144400,589223220,3045,3050,3050,3045,27
20250217,144300,589140940,3050,3045,3050,3045,22
20250217,144200,589073900,3045,3045,3045,3045,324
20250217,144100,588087320,3045,3045,3055,3045,74
20250217,144000,587861490,3045,3045,3045,3045,4
20250217,143900,587849310,3045,3045,3055,3045,51
20250217,143800,587693845,3045,3045,3045,3045,12
20250217,143700,587657305,3045,3045,3045,3045,13
20250217,143600,587617720,3045,3045,3045,3045,18
20250217,143500,587562910,3045,3045,3045,3045,7
20250217,143400,587541595,3045,3045,3045,3045,16
20250217,143300,587492875,3045,3045,3055,3045,13
20250217,143200,587453280,3045,3045,3045,3045,14
20250217,143100,587410650,3045,3050,3050,3045,506
20250217,143000,585867380,3045,3045,3045,3045,17
20250217,142900,585815615,3045,3045,3045,3045,328
20250217,142800,584816855,3045,3045,3045,3045,306
20250217,142700,583885085,3045,3045,3050,3045,503
20250217,142600,582352525,3045,3040,3045,3040,606
20250217,142500,580508835,3040,3045,3045,3040,856
20250217,142400,577903175,3045,3040,3045,3040,1008
20250217,142300,574834660,3040,3055,3055,3040,190
20250217,142200,574255785,3045,3045,3050,3045,803
20250217,142100,571810635,3045,3045,3045,3045,1815
20250217,142000,566283960,3045,3045,3045,3045,1567
20250217,141900,561512445,3045,3050,3050,3045,439
20250217,141800,560175440,3050,3045,3050,3045,923
20250217,141700,557362130,3045,3045,3045,3045,307
20250217,141600,556427315,3045,3045,3050,3045,443
20250217,141500,555077765,3045,3045,3045,3045,315
20250217,141400,554118590,3045,3045,3045,3045,308
20250217,141300,553180730,3045,3045,3050,3045,629
20250217,141200,551264425,3045,3045,3045,3045,156
20250217,141100,550789405,3045,3045,3050,3045,323
20250217,141000,549805845,3045,3045,3045,3045,339
20250217,140900,548773590,3050,3045,3050,3045,638
20250217,140800,546830865,3045,3050,3055,3045,1306
20250217,140700,542844365,3045,3045,3045,3045,360
20250217,140600,541748165,3045,3045,3045,3045,313
20250217,140500,540795080,3045,3050,3055,3045,4130
20250217,140400,528194970,3050,3050,3050,3050,324
20250217,140300,527206770,3050,3050,3050,3050,195
20250217,140200,526612020,3050,3050,3055,3050,339
20250217,140100,525577920,3050,3050,3050,3050,315
20250217,140000,524617170,3050,3050,3050,3050,308
20250217,135900,523677770,3050,3050,3050,3050,314
20250217,135800,522720070,3050,3050,3050,3050,305
20250217,135700,521789820,3050,3050,3055,3050,652
20250217,135600,519798720,3050,3050,3050,3050,312
20250217,135500,518847120,3050,3045,3050,3045,306
20250217,135400,517913835,3050,3045,3050,3045,370
20250217,135300,516786180,3055,3050,3055,3045,272
20250217,135200,515957420,3050,3050,3055,3045,932
20250217,135100,513115745,3045,3045,3045,3045,173
20250217,135000,512588960,3050,3045,3050,3045,406
20250217,134900,511351590,3045,3055,3055,3045,411
20250217,134800,510097550,3055,3050,3055,3050,310
20250217,134700,509151965,3050,3045,3050,3045,3669
20250217,134600,497974330,3050,3050,3050,3045,234
20250217,134500,497261330,3045,3050,3050,3045,373
20250217,134400,496125290,3050,3045,3050,3045,297
20250217,134300,495220100,3045,3050,3050,3045,479
20250217,134200,493760535,3050,3050,3055,3050,4004
20250217,134100,481547345,3050,3055,3055,3045,8777
20250217,134000,454778100,3050,3060,3060,3050,17585
20250217,133900,401040430,3065,3065,3065,3060,3710
20250217,133800,389679145,3065,3065,3070,3065,365
20250217,133700,388560170,3065,3065,3065,3065,392
20250217,133600,387358690,3065,3065,3065,3065,10
20250217,133500,387328040,3065,3065,3065,3065,8
20250217,133400,387303520,3065,3070,3070,3065,908
20250217,133300,384516405,3070,3070,3070,3070,9
20250217,133200,384488775,3070,3070,3070,3070,23
20250217,133100,384418165,3070,3070,3070,3070,9
20250217,133000,384390535,3070,3070,3070,3070,9
20250217,132900,384362905,3070,3070,3070,3070,1
20250217,132800,384359835,3070,3070,3070,3070,9
20250217,132700,384332205,3070,3070,3070,3070,1
20250217,132600,384329135,3070,3070,3070,3070,9
20250217,132500,384301505,3070,3070,3070,3070,0
20250217,132400,384301505,3070,3070,3070,3070,604
20250217,132300,382447225,3070,3070,3070,3070,8
20250217,132200,382422665,3075,3075,3075,3075,10
20250217,132100,382391915,3070,3070,3070,3070,11
20250217,132000,382358145,3070,3070,3070,3070,0
20250217,131900,382358145,3070,3070,3070,3070,9
20250217,131800,382330515,3070,3070,3070,3070,3
20250217,131700,382321305,3065,3075,3075,3065,113
20250217,131600,381973960,3065,3065,3065,3065,12
20250217,131500,381937180,3075,3075,3075,3075,0
20250217,131400,381937180,3075,3065,3075,3065,10
20250217,131300,381906520,3065,3065,3065,3065,1109
20250217,131200,378507435,3070,3065,3070,3065,1007
20250217,131100,375415980,3065,3065,3065,3065,1
20250217,131000,375412915,3065,3065,3065,3065,363
20250217,130900,374300320,3070,3070,3070,3065,59
20250217,130800,374119230,3065,3065,3065,3065,2
20250217,130700,374113100,3065,3065,3065,3065,10
20250217,130600,374082450,3065,3065,3065,3065,1
20250217,130500,374079385,3065,3065,3065,3065,8
20250217,130400,374054865,3065,3065,3065,3065,2
20250217,130300,374048735,3060,3060,3060,3060,15
20250217,130200,374002835,3065,3065,3065,3065,592
20250217,130100,372188355,3065,3065,3065,3065,3
20250217,130000,372179160,3065,3065,3065,3065,8
20250217,125900,372154640,3065,3065,3065,3065,885
20250217,125800,369442115,3065,3065,3065,3065,536
20250217,125700,367799275,3065,3065,3065,3065,0
20250217,125600,367799275,3065,3065,3065,3065,11
20250217,125500,367765560,3065,3065,3070,3065,577
20250217,125400,365996865,3070,3070,3070,3070,1
20250217,125300,365993795,3065,3065,3065,3065,8
20250217,125200,365969275,3065,3065,3065,3065,2
20250217,125100,365963145,3065,3065,3065,3065,10
20250217,125000,365932495,3065,3065,3065,3065,0
20250217,124900,365932495,3065,3065,3065,3065,9
20250217,124800,365904910,3065,3070,3070,3065,13
20250217,124700,365865055,3070,3070,3070,3070,1
20250217,124600,365861985,3065,3065,3065,3065,11
20250217,124500,365828270,3065,3065,3065,3065,211
20250217,124400,365181555,3065,3065,3065,3065,7
20250217,124300,365160100,3065,3065,3065,3065,12
20250217,124200,365123320,3075,3075,3075,3075,0
20250217,124100,365123320,3075,3065,3075,3065,8
20250217,124000,365098790,3065,3065,3065,3065,5
20250217,123900,365083465,3065,3060,3065,3060,114
20250217,123800,364734330,3060,3065,3065,3060,6563
20250217,123700,344620010,3070,3070,3070,3070,611
20250217,123600,342744240,3075,3070,3075,3070,9
20250217,123500,342716605,3070,3070,3070,3070,1
20250217,123400,342713535,3070,3070,3070,3070,2352
20250217,123300,335492895,3070,3070,3070,3070,1119
20250217,123200,332057565,3070,3070,3070,3070,8
20250217,123100,332033005,3070,3075,3075,3070,1894
20250217,123000,326209975,3075,3075,3075,3075,10
20250217,122900,326179225,3080,3075,3080,3075,11
20250217,122800,326145385,3075,3075,3075,3075,3
20250217,122700,326136160,3075,3075,3075,3075,8
20250217,122600,326111560,3075,3075,3075,3075,368
20250217,122500,324979960,3075,3075,3075,3075,13
20250217,122400,324939985,3080,3075,3080,3075,128
20250217,122300,324546375,3075,3075,3075,3075,10
20250217,122200,324515625,3075,3075,3080,3075,16
20250217,122100,324466415,3080,3075,3080,3075,200
20250217,122000,323850940,3075,3075,3080,3075,256
20250217,121900,323063715,3080,3080,3080,3080,559
20250217,121800,321341995,3075,3080,3080,3075,108
20250217,121700,321009420,3075,3075,3075,3075,59
20250217,121600,320827995,3075,3080,3080,3075,42
20250217,121500,320698680,3080,3075,3080,3075,60
20250217,121400,320514080,3075,3075,3075,3075,1
20250217,121300,320511005,3075,3075,3075,3075,152
20250217,121200,320043605,3070,3070,3075,3070,2903
20250217,121100,311118390,3070,3070,3070,3070,10
20250217,121000,311087690,3070,3070,3070,3070,3
20250217,120900,311078480,3070,3075,3075,3070,38
20250217,120800,310961670,3070,3070,3070,3070,422
20250217,120700,309666130,3070,3070,3070,3070,1
20250217,120600,309663060,3070,3070,3070,3070,8
20250217,120500,309638500,3070,3070,3070,3070,2
20250217,120400,309632360,3070,3070,3070,3070,9
20250217,120300,309604730,3070,3070,3070,3070,21
20250217,120200,309540260,3070,3075,3075,3070,96
20250217,120100,309245515,3075,3070,3075,3070,49
20250217,120000,309094880,3070,3070,3070,3070,0
20250217,115900,309094880,3070,3075,3075,3070,2156
20250217,115800,302465770,3070,3070,3070,3070,0
20250217,115700,302465770,3070,3070,3070,3070,9
20250217,115600,302438140,3070,3075,3075,3070,49
20250217,115500,302287535,3075,3075,3075,3075,40
20250217,115400,302164535,3070,3075,3075,3070,12
20250217,115300,302127690,3070,3070,3070,3070,2
20250217,115200,302121550,3070,3070,3070,3070,8
20250217,115100,302096990,3075,3075,3075,3075,1
20250217,115000,302093915,3070,3065,3070,3065,3523
20250217,114900,291278320,3065,3060,3065,3060,600
20250217,114800,289442065,3060,3060,3060,3060,0
20250217,114700,289442065,3060,3060,3060,3060,12
20250217,114600,289405345,3065,3065,3065,3065,4
20250217,114500,289393085,3060,3060,3060,3060,9
20250217,114400,289365545,3060,3060,3065,3060,529
20250217,114300,287744305,3060,3060,3060,3060,8
20250217,114200,287719825,3060,3060,3060,3060,8
20250217,114100,287695345,3060,3065,3065,3060,96
20250217,114000,287401205,3065,3060,3065,3060,260
20250217,113900,286604345,3060,3060,3060,3060,2
20250217,113800,286598225,3060,3060,3060,3060,9
20250217,113700,286570685,3060,3060,3060,3060,0
20250217,113600,286570685,3060,3060,3060,3060,10
20250217,113500,286540085,3060,3060,3060,3060,10
20250217,113400,286509485,3065,3065,3070,3060,183
20250217,113300,285948590,3065,3065,3065,3065,10
20250217,113200,285917940,3065,3065,3065,3065,0
20250217,113100,285917940,3065,3065,3065,3065,10
20250217,113000,285887290,3065,3065,3065,3065,2
20250217,112900,285881160,3065,3070,3070,3065,1145
20250217,112800,282366835,3065,3065,3065,3065,8
20250217,112700,282342315,3070,3060,3070,3060,47
20250217,112600,282198260,3065,3065,3065,3060,32
20250217,112500,282100240,3065,3065,3065,3065,55
20250217,112400,281931665,3060,3060,3065,3060,33
20250217,112300,281830580,3060,3065,3065,3060,4426
20250217,112200,268267090,3065,3065,3065,3065,243
20250217,112100,267522295,3065,3065,3065,3065,33
20250217,112000,267421150,3065,3065,3065,3065,0
20250217,111900,267421150,3065,3065,3070,3065,781
20250217,111800,265024055,3065,3065,3065,3065,3
20250217,111700,265014860,3065,3070,3070,3065,52
20250217,111600,264855270,3065,3065,3065,3065,10
20250217,111500,264824620,3065,3070,3070,3065,3
20250217,111400,264815420,3065,3065,3065,3065,8
20250217,111300,264790900,3070,3065,3070,3065,2
20250217,111200,264784765,3065,3065,3065,3065,10
20250217,111100,264754115,3065,3065,3065,3065,1
20250217,111000,264751050,3065,3070,3070,3065,10
20250217,110900,264720395,3065,3065,3065,3065,114
20250217,110800,264370985,3065,3070,3070,3065,110
20250217,110700,264033335,3070,3065,3070,3065,45
20250217,110600,263895225,3065,3065,3065,3065,109
20250217,110500,263561140,3065,3065,3065,3065,7
20250217,110400,263539685,3065,3065,3065,3065,1
20250217,110300,263536620,3065,3065,3065,3065,12
20250217,110200,263499840,3065,3065,3065,3065,229
20250217,110100,262797955,3065,3065,3065,3065,0
20250217,110000,262797955,3065,3065,3065,3065,9
20250217,105900,262770370,3065,3065,3065,3065,0
20250217,105800,262770370,3065,3070,3070,3065,61
20250217,105700,262583155,3065,3065,3065,3065,2
20250217,105600,262577025,3065,3065,3065,3065,0
20250217,105500,262577025,3065,3065,3065,3065,0
20250217,105400,262577025,3065,3065,3065,3065,2
20250217,105300,262570895,3065,3065,3065,3065,0
20250217,105200,262570895,3065,3065,3065,3065,316
20250217,105100,261602355,3065,3060,3065,3060,533
20250217,105000,259969250,3060,3065,3065,3060,2350
20250217,104900,252767930,3065,3065,3065,3065,316
20250217,104800,251799390,3065,3065,3065,3065,96
20250217,104700,251505150,3065,3065,3065,3065,0
20250217,104600,251505150,3065,3065,3065,3065,0
20250217,104500,251505150,3065,3065,3065,3065,2
20250217,104400,251499020,3065,3065,3065,3065,0
20250217,104300,251499020,3065,3065,3065,3065,0
20250217,104200,251499020,3065,3065,3070,3065,319
20250217,104100,250521280,3065,3065,3065,3065,100
20250217,104000,250214780,3060,3060,3060,3060,3
20250217,103900,250205600,3060,3060,3060,3060,0
20250217,103800,250205600,3060,3060,3060,3060,0
20250217,103700,250205600,3060,3060,3060,3060,2
20250217,103600,250199480,3060,3065,3065,3060,56
20250217,103500,250028085,3060,3060,3060,3060,222
20250217,103400,249348765,3065,3070,3070,3060,1991
20250217,103300,243240350,3070,3075,3075,3070,413
20250217,103200,241971105,3075,3075,3075,3075,25
20250217,103100,241894230,3075,3070,3075,3070,538
20250217,103000,240239890,3070,3075,3075,3070,953
20250217,102900,237310180,3075,3075,3075,3075,409
20250217,102800,236052505,3070,3075,3075,3070,949
20250217,102700,233134575,3070,3070,3070,3070,0
20250217,102600,233134575,3070,3070,3070,3070,0
20250217,102500,233134575,3070,3070,3070,3070,2
20250217,102400,233128435,3070,3070,3070,3070,233
20250217,102300,232413125,3070,3070,3070,3070,0
20250217,102200,232413125,3070,3065,3070,3065,4
20250217,102100,232400855,3065,3065,3065,3065,1
20250217,102000,232397790,3065,3070,3070,3065,9
20250217,101900,232370195,3065,3065,3065,3055,2189
20250217,101800,225662960,3055,3070,3075,3055,1979
20250217,101700,219604980,3075,3075,3075,3075,38
20250217,101600,219488130,3075,3075,3075,3075,1
20250217,101500,219485055,3070,3070,3070,3070,273
20250217,101400,218646945,3070,3070,3070,3060,3455
20250217,101300,208043090,3065,3065,3065,3065,0
20250217,101200,208043090,3065,3065,3065,3060,3035
20250217,101100,198741295,3060,3060,3060,3060,111
20250217,101000,198401635,3060,3060,3060,3060,135
20250217,100900,197988535,3050,3055,3055,3050,2333
20250217,100800,190872135,3050,3055,3055,3050,1759
20250217,100700,185499055,3055,3060,3060,3055,4391
20250217,100600,172082425,3065,3070,3070,3065,22
20250217,100500,172014990,3065,3065,3065,3065,79
20250217,100400,171772855,3065,3065,3065,3065,52
20250217,100300,171613475,3065,3060,3065,3060,150
20250217,100200,171153970,3060,3060,3060,3060,7
20250217,100100,171132550,3060,3060,3060,3060,95
20250217,100000,170841850,3060,3055,3060,3055,877
20250217,095900,168160865,3060,3060,3060,3055,673
20250217,095800,166104685,3060,3060,3060,3060,150
20250217,095700,165645685,3055,3060,3060,3055,2631
20250217,095600,157604830,3065,3065,3065,3065,70
20250217,095500,157390280,3065,3065,3065,3065,30
20250217,095400,157298330,3070,3070,3070,3060,1168
20250217,095300,153720850,3065,3060,3065,3060,430
20250217,095200,152403570,3060,3060,3060,3060,50
20250217,095100,152250570,3060,3060,3060,3055,655
20250217,095000,150249455,3055,3055,3055,3055,0
20250217,094900,150249455,3055,3055,3055,3055,277
20250217,094800,149403220,3060,3065,3065,3060,794
20250217,094700,146969625,3065,3065,3065,3065,0
20250217,094600,146969625,3065,3065,3065,3055,604
20250217,094500,145119395,3065,3060,3065,3055,546
20250217,094400,143450980,3060,3060,3060,3060,247
20250217,094300,142695160,3060,3070,3070,3060,2184
20250217,094200,136003215,3075,3075,3075,3075,20
20250217,094100,135941715,3060,3060,3060,3060,0
20250217,094000,135941715,3060,3055,3080,3055,10016
20250217,093900,105145630,3055,3060,3060,3055,1538
20250217,093800,100440730,3070,3070,3070,3070,1
20250217,093700,100437660,3060,3060,3060,3060,112
20250217,093600,100094940,3060,3060,3060,3060,257
20250217,093500,99308520,3060,3060,3060,3060,1
20250217,093400,99305460,3055,3055,3055,3055,0
20250217,093300,99305460,3055,3055,3055,3055,103
20250217,093200,98990795,3055,3050,3055,3050,308
20250217,093100,98050395,3055,3055,3055,3055,59
20250217,093000,97870150,3055,3060,3060,3055,195
20250217,092900,97274380,3055,3055,3055,3055,5
20250217,092800,97259105,3060,3060,3060,3060,0
20250217,092700,97259105,3060,3060,3060,3060,0
20250217,092600,97259105,3060,3055,3060,3055,326
20250217,092500,96263115,3055,3055,3055,3055,1050
20250217,092400,93055365,3060,3065,3065,3060,887
20250217,092300,90341130,3070,3070,3070,3070,0
20250217,092200,90341130,3070,3060,3070,3060,291
20250217,092100,89449620,3060,3060,3060,3060,144
20250217,092000,89008980,3060,3065,3065,3060,2940
20250217,091900,79999845,3065,3080,3080,3065,243
20250217,091800,79254040,3080,3080,3080,3080,0
20250217,091700,79254040,3080,3080,3080,3080,0
20250217,091600,79254040,3080,3080,3080,3080,23
20250217,091500,79183200,3085,3085,3085,3085,1
20250217,091400,79180115,3065,3065,3065,3065,1080
20250217,091300,75869915,3070,3070,3070,3070,930
20250217,091200,73014815,3055,3060,3060,3050,1810
20250217,091100,67485475,3055,3055,3055,3055,0
20250217,091000,67485475,3055,3055,3055,3055,553
20250217,090900,65796060,3070,3070,3070,3070,500
20250217,090800,64261060,3070,3060,3070,3060,356
20250217,090700,63169700,3055,3065,3065,3055,340
20250217,090600,62128020,3055,3060,3060,3055,2837
20250217,090500,53452315,3060,3060,3060,3060,420
20250217,090400,52167115,3065,3070,3090,3065,1042
20250217,090300,48961525,3070,3070,3070,3070,1717
20250217,090200,43690335,3070,3070,3070,3070,1342
20250217,090100,39570395,3055,3070,3070,3055,11889
20250217,090000,3088420,3070,3070,3070,3070,1006