KissMeData/288330/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,210800,6051643725,4460,4460,4460,4460,14777
20250217,210700,6051643725,4460,4460,4460,4460,0
20250217,210600,6051643725,4460,4460,4460,4460,0
20250217,210500,6051643725,4460,4460,4460,4460,0
20250217,210400,6051643725,4460,4460,4460,4460,0
20250217,210300,6051643725,4460,4460,4460,4460,0
20250217,210200,6051643725,4460,4460,4460,4460,0
20250217,210100,6051643725,4460,4460,4460,4460,0
20250217,210000,6051643725,4460,4460,4460,4460,0
20250217,205900,6051643725,4460,4460,4460,4460,0
20250217,205800,6051643725,4460,4460,4460,4460,0
20250217,205700,6051643725,4460,4460,4460,4460,0
20250217,205600,6051643725,4460,4460,4460,4460,0
20250217,205500,6051643725,4460,4460,4460,4460,0
20250217,205400,6051643725,4460,4460,4460,4460,0
20250217,205300,6051643725,4460,4460,4460,4460,0
20250217,205200,6051643725,4460,4460,4460,4460,0
20250217,205100,6051643725,4460,4460,4460,4460,0
20250217,205000,6051643725,4460,4460,4460,4460,0
20250217,204900,6051643725,4460,4460,4460,4460,0
20250217,204800,6051643725,4460,4460,4460,4460,0
20250217,204700,6051643725,4460,4460,4460,4460,0
20250217,204600,6051643725,4460,4460,4460,4460,0
20250217,204500,6051643725,4460,4460,4460,4460,0
20250217,204400,6051643725,4460,4460,4460,4460,0
20250217,204300,6051643725,4460,4460,4460,4460,0
20250217,204200,6051643725,4460,4460,4460,4460,0
20250217,204100,6051643725,4460,4460,4460,4460,0
20250217,204000,6051643725,4460,4460,4460,4460,0
20250217,203900,6051643725,4460,4460,4460,4460,0
20250217,203800,6051643725,4460,4460,4460,4460,14777
20250217,203700,6051643725,4460,4460,4460,4460,0
20250217,203600,6051643725,4460,4460,4460,4460,0
20250217,203500,6051643725,4460,4460,4460,4460,0
20250217,203400,6051643725,4460,4460,4460,4460,0
20250217,203300,6051643725,4460,4460,4460,4460,0
20250217,203200,6051643725,4460,4460,4460,4460,0
20250217,203100,6051643725,4460,4460,4460,4460,0
20250217,203000,6051643725,4460,4460,4460,4460,0
20250217,202900,6051643725,4460,4460,4460,4460,0
20250217,202800,6051643725,4460,4460,4460,4460,0
20250217,202700,6051643725,4460,4460,4460,4460,0
20250217,202600,6051643725,4460,4460,4460,4460,0
20250217,202500,6051643725,4460,4460,4460,4460,0
20250217,202400,6051643725,4460,4460,4460,4460,0
20250217,202300,6051643725,4460,4460,4460,4460,0
20250217,202200,6051643725,4460,4460,4460,4460,0
20250217,202100,6051643725,4460,4460,4460,4460,0
20250217,202000,6051643725,4460,4460,4460,4460,0
20250217,201900,6051643725,4460,4460,4460,4460,0
20250217,201800,6051643725,4460,4460,4460,4460,0
20250217,201700,6051643725,4460,4460,4460,4460,0
20250217,201600,6051643725,4460,4460,4460,4460,0
20250217,201500,6051643725,4460,4460,4460,4460,0
20250217,201400,6051643725,4460,4460,4460,4460,0
20250217,201300,6051643725,4460,4460,4460,4460,0
20250217,201200,6051643725,4460,4460,4460,4460,0
20250217,201100,6051643725,4460,4460,4460,4460,0
20250217,201000,6051643725,4460,4460,4460,4460,0
20250217,200900,6051643725,4460,4460,4460,4460,0
20250217,200800,6051643725,4460,4460,4460,4460,14777
20250217,200700,6051643725,4460,4460,4460,4460,0
20250217,200600,6051643725,4460,4460,4460,4460,0
20250217,200500,6051643725,4460,4460,4460,4460,0
20250217,200400,6051643725,4460,4460,4460,4460,0
20250217,200300,6051643725,4460,4460,4460,4460,0
20250217,200200,6051643725,4460,4460,4460,4460,0
20250217,200100,6051643725,4460,4460,4460,4460,0
20250217,200000,6051643725,4460,4460,4460,4460,0
20250217,195900,6051643725,4460,4460,4460,4460,0
20250217,195800,6051643725,4460,4460,4460,4460,0
20250217,195700,6051643725,4460,4460,4460,4460,0
20250217,195600,6051643725,4460,4460,4460,4460,0
20250217,195500,6051643725,4460,4460,4460,4460,0
20250217,195400,6051643725,4460,4460,4460,4460,0
20250217,195300,6051643725,4460,4460,4460,4460,0
20250217,195200,6051643725,4460,4460,4460,4460,0
20250217,195100,6051643725,4460,4460,4460,4460,0
20250217,195000,6051643725,4460,4460,4460,4460,0
20250217,194900,6051643725,4460,4460,4460,4460,0
20250217,194800,6051643725,4460,4460,4460,4460,0
20250217,194700,6051643725,4460,4460,4460,4460,0
20250217,194600,6051643725,4460,4460,4460,4460,0
20250217,194500,6051643725,4460,4460,4460,4460,0
20250217,194400,6051643725,4460,4460,4460,4460,0
20250217,194300,6051643725,4460,4460,4460,4460,0
20250217,194200,6051643725,4460,4460,4460,4460,0
20250217,194100,6051643725,4460,4460,4460,4460,0
20250217,194000,6051643725,4460,4460,4460,4460,0
20250217,193900,6051643725,4460,4460,4460,4460,0
20250217,193800,6051643725,4460,4460,4460,4460,14777
20250217,193700,6051643725,4460,4460,4460,4460,0
20250217,193600,6051643725,4460,4460,4460,4460,0
20250217,193500,6051643725,4460,4460,4460,4460,0
20250217,193400,6051643725,4460,4460,4460,4460,0
20250217,193300,6051643725,4460,4460,4460,4460,0
20250217,193200,6051643725,4460,4460,4460,4460,0
20250217,193100,6051643725,4460,4460,4460,4460,0
20250217,193000,6051643725,4460,4460,4460,4460,0
20250217,192900,6051643725,4460,4460,4460,4460,0
20250217,192800,6051643725,4460,4460,4460,4460,0
20250217,192700,6051643725,4460,4460,4460,4460,0
20250217,192600,6051643725,4460,4460,4460,4460,0
20250217,192500,6051643725,4460,4460,4460,4460,0
20250217,192400,6051643725,4460,4460,4460,4460,0
20250217,192300,6051643725,4460,4460,4460,4460,0
20250217,192200,6051643725,4460,4460,4460,4460,0
20250217,192100,6051643725,4460,4460,4460,4460,0
20250217,192000,6051643725,4460,4460,4460,4460,0
20250217,191900,6051643725,4460,4460,4460,4460,0
20250217,191800,6051643725,4460,4460,4460,4460,0
20250217,191700,6051643725,4460,4460,4460,4460,0
20250217,191600,6051643725,4460,4460,4460,4460,0
20250217,191500,6051643725,4460,4460,4460,4460,0
20250217,191400,6051643725,4460,4460,4460,4460,0
20250217,191300,6051643725,4460,4460,4460,4460,0
20250217,191200,6051643725,4460,4460,4460,4460,0
20250217,191100,6051643725,4460,4460,4460,4460,0
20250217,191000,6051643725,4460,4460,4460,4460,0
20250217,190900,6051643725,4460,4460,4460,4460,0
20250217,190800,6051643725,4460,4460,4460,4460,14777
20250217,190700,6051643725,4460,4460,4460,4460,0
20250217,190600,6051643725,4460,4460,4460,4460,0
20250217,190500,6051643725,4460,4460,4460,4460,0
20250217,190400,6051643725,4460,4460,4460,4460,0
20250217,190300,6051643725,4460,4460,4460,4460,0
20250217,190200,6051643725,4460,4460,4460,4460,0
20250217,190100,6051643725,4460,4460,4460,4460,0
20250217,190000,6051643725,4460,4460,4460,4460,0
20250217,185900,6051643725,4460,4460,4460,4460,0
20250217,185800,6051643725,4460,4460,4460,4460,0
20250217,185700,6051643725,4460,4460,4460,4460,0
20250217,185600,6051643725,4460,4460,4460,4460,0
20250217,185500,6051643725,4460,4460,4460,4460,0
20250217,185400,6051643725,4460,4460,4460,4460,0
20250217,185300,6051643725,4460,4460,4460,4460,0
20250217,185200,6051643725,4460,4460,4460,4460,0
20250217,185100,6051643725,4460,4460,4460,4460,0
20250217,185000,6051643725,4460,4460,4460,4460,0
20250217,184900,6051643725,4460,4460,4460,4460,0
20250217,184800,6051643725,4460,4460,4460,4460,0
20250217,184700,6051643725,4460,4460,4460,4460,0
20250217,184600,6051643725,4460,4460,4460,4460,0
20250217,184500,6051643725,4460,4460,4460,4460,0
20250217,184400,6051643725,4460,4460,4460,4460,0
20250217,184300,6051643725,4460,4460,4460,4460,0
20250217,184200,6051643725,4460,4460,4460,4460,0
20250217,184100,6051643725,4460,4460,4460,4460,0
20250217,184000,6051643725,4460,4460,4460,4460,0
20250217,183900,6051643725,4460,4460,4460,4460,0
20250217,183800,6051643725,4460,4460,4460,4460,14777
20250217,183700,6051643725,4460,4460,4460,4460,0
20250217,183600,6051643725,4460,4460,4460,4460,0
20250217,183500,6051643725,4460,4460,4460,4460,0
20250217,183400,6051643725,4460,4460,4460,4460,0
20250217,183300,6051643725,4460,4460,4460,4460,0
20250217,183200,6051643725,4460,4460,4460,4460,0
20250217,183100,6051643725,4460,4460,4460,4460,0
20250217,183000,6051643725,4460,4460,4460,4460,0
20250217,182900,6051643725,4460,4460,4460,4460,0
20250217,182800,6051643725,4460,4460,4460,4460,0
20250217,182700,6051643725,4460,4460,4460,4460,0
20250217,182600,6051643725,4460,4460,4460,4460,0
20250217,182500,6051643725,4460,4460,4460,4460,0
20250217,182400,6051643725,4460,4460,4460,4460,0
20250217,182300,6051643725,4460,4460,4460,4460,0
20250217,182200,6051643725,4460,4460,4460,4460,0
20250217,182100,6051643725,4460,4460,4460,4460,0
20250217,182000,6051643725,4460,4460,4460,4460,0
20250217,181900,6051643725,4460,4460,4460,4460,0
20250217,181800,6051643725,4460,4460,4460,4460,0
20250217,181700,6051643725,4460,4460,4460,4460,0
20250217,181600,6051643725,4460,4460,4460,4460,0
20250217,181500,6051643725,4460,4460,4460,4460,0
20250217,181400,6051643725,4460,4460,4460,4460,0
20250217,181300,6051643725,4460,4460,4460,4460,0
20250217,181200,6051643725,4460,4460,4460,4460,0
20250217,181100,6051643725,4460,4460,4460,4460,0
20250217,181000,6051643725,4460,4460,4460,4460,0
20250217,180900,6051643725,4460,4460,4460,4460,0
20250217,180800,6051643725,4460,4460,4460,4460,14777
20250217,180700,6051643725,4460,4460,4460,4460,0
20250217,180600,6051643725,4460,4460,4460,4460,0
20250217,180500,6051643725,4460,4460,4460,4460,0
20250217,180400,6051643725,4460,4460,4460,4460,0
20250217,180300,6051643725,4460,4460,4460,4460,0
20250217,180200,6051643725,4460,4460,4460,4460,0
20250217,180100,6051643725,4460,4460,4460,4460,0
20250217,180000,6051643725,4460,4460,4460,4460,0
20250217,175900,6051643725,4460,4460,4460,4460,0
20250217,175800,6051643725,4460,4460,4460,4460,0
20250217,175700,6051643725,4460,4460,4460,4460,0
20250217,175600,6051643725,4460,4460,4460,4460,0
20250217,175500,6051643725,4460,4460,4460,4460,0
20250217,175400,6051643725,4460,4460,4460,4460,0
20250217,175300,6051643725,4460,4460,4460,4460,0
20250217,175200,6051643725,4460,4460,4460,4460,0
20250217,175100,6051643725,4460,4460,4460,4460,0
20250217,175000,6051643725,4460,4460,4460,4460,0
20250217,174900,6051643725,4460,4460,4460,4460,0
20250217,174800,6051643725,4460,4460,4460,4460,0
20250217,174700,6051643725,4460,4460,4460,4460,0
20250217,174600,6051643725,4460,4460,4460,4460,0
20250217,174500,6051643725,4460,4460,4460,4460,0
20250217,174400,6051643725,4460,4460,4460,4460,0
20250217,174300,6051643725,4460,4460,4460,4460,0
20250217,174200,6051643725,4460,4460,4460,4460,0
20250217,174100,6051643725,4460,4460,4460,4460,0
20250217,174000,6051643725,4460,4460,4460,4460,0
20250217,173900,6051643725,4460,4460,4460,4460,0
20250217,173800,6051643725,4460,4460,4460,4460,14777
20250217,173700,6051643725,4460,4460,4460,4460,0
20250217,173600,6051643725,4460,4460,4460,4460,0
20250217,173500,6051643725,4460,4460,4460,4460,0
20250217,173400,6051643725,4460,4460,4460,4460,0
20250217,173300,6051643725,4460,4460,4460,4460,0
20250217,173200,6051643725,4460,4460,4460,4460,0
20250217,173100,6051643725,4460,4460,4460,4460,0
20250217,173000,6051643725,4460,4460,4460,4460,0
20250217,172900,6051643725,4460,4460,4460,4460,0
20250217,172800,6051643725,4460,4460,4460,4460,0
20250217,172700,6051643725,4460,4460,4460,4460,0
20250217,172600,6051643725,4460,4460,4460,4460,0
20250217,172500,6051643725,4460,4460,4460,4460,0
20250217,172400,6051643725,4460,4460,4460,4460,0
20250217,172300,6051643725,4460,4460,4460,4460,0
20250217,172200,6051643725,4460,4460,4460,4460,0
20250217,172100,6051643725,4460,4460,4460,4460,0
20250217,172000,6051643725,4460,4460,4460,4460,0
20250217,171900,6051643725,4460,4460,4460,4460,0
20250217,171800,6051643725,4460,4460,4460,4460,0
20250217,171700,6051643725,4460,4460,4460,4460,0
20250217,171600,6051643725,4460,4460,4460,4460,0
20250217,171500,6051643725,4460,4460,4460,4460,0
20250217,171400,6051643725,4460,4460,4460,4460,0
20250217,171300,6051643725,4460,4460,4460,4460,0
20250217,171200,6051643725,4460,4460,4460,4460,0
20250217,171100,6051643725,4460,4460,4460,4460,0
20250217,171000,6051643725,4460,4460,4460,4460,0
20250217,170900,6051643725,4460,4460,4460,4460,0
20250217,170800,6051643725,4460,4460,4460,4460,14777
20250217,170700,6051643725,4460,4460,4460,4460,0
20250217,170600,6051643725,4460,4460,4460,4460,0
20250217,170500,6051643725,4460,4460,4460,4460,0
20250217,170400,6051643725,4460,4460,4460,4460,0
20250217,170300,6051643725,4460,4460,4460,4460,0
20250217,170200,6051643725,4460,4460,4460,4460,0
20250217,170100,6051643725,4460,4460,4460,4460,0
20250217,170000,6051643725,4460,4460,4460,4460,0
20250217,165900,6051643725,4460,4460,4460,4460,0
20250217,165800,6051643725,4460,4460,4460,4460,0
20250217,165700,6051643725,4460,4460,4460,4460,0
20250217,165600,6051643725,4460,4460,4460,4460,0
20250217,165500,6051643725,4460,4460,4460,4460,0
20250217,165400,6051643725,4460,4460,4460,4460,0
20250217,165300,6051643725,4460,4460,4460,4460,0
20250217,165200,6051643725,4460,4460,4460,4460,0
20250217,165100,6051643725,4460,4460,4460,4460,0
20250217,165000,6051643725,4460,4460,4460,4460,0
20250217,164900,6051643725,4460,4460,4460,4460,0
20250217,164800,6051643725,4460,4460,4460,4460,0
20250217,164700,6051643725,4460,4460,4460,4460,0
20250217,164600,6051643725,4460,4460,4460,4460,0
20250217,164500,6051643725,4460,4460,4460,4460,0
20250217,164400,6051643725,4460,4460,4460,4460,0
20250217,164300,6051643725,4460,4460,4460,4460,0
20250217,164200,6051643725,4460,4460,4460,4460,0
20250217,164100,6051643725,4460,4460,4460,4460,0
20250217,164000,6051643725,4460,4460,4460,4460,0
20250217,163900,6051643725,4460,4460,4460,4460,0
20250217,163800,6051643725,4460,4460,4460,4460,14777
20250217,163700,6051643725,4460,4460,4460,4460,0
20250217,163600,6051643725,4460,4460,4460,4460,0
20250217,163500,6051643725,4460,4460,4460,4460,0
20250217,163400,6051643725,4460,4460,4460,4460,0
20250217,163300,6051643725,4460,4460,4460,4460,0
20250217,163200,6051643725,4460,4460,4460,4460,0
20250217,163100,6051643725,4460,4460,4460,4460,0
20250217,163000,6051643725,4460,4460,4460,4460,0
20250217,162900,6051643725,4460,4460,4460,4460,0
20250217,162800,6051643725,4460,4460,4460,4460,0
20250217,162700,6051643725,4460,4460,4460,4460,0
20250217,162600,6051643725,4460,4460,4460,4460,0
20250217,162500,6051643725,4460,4460,4460,4460,0
20250217,162400,6051643725,4460,4460,4460,4460,0
20250217,162300,6051643725,4460,4460,4460,4460,0
20250217,162200,6051643725,4460,4460,4460,4460,0
20250217,162100,6051643725,4460,4460,4460,4460,0
20250217,162000,6051643725,4460,4460,4460,4460,0
20250217,161900,6051643725,4460,4460,4460,4460,0
20250217,161800,6051643725,4460,4460,4460,4460,0
20250217,161700,6051643725,4460,4460,4460,4460,0
20250217,161600,6051643725,4460,4460,4460,4460,0
20250217,161500,6051643725,4460,4460,4460,4460,0
20250217,161400,6051643725,4460,4460,4460,4460,0
20250217,161300,6051643725,4460,4460,4460,4460,0
20250217,161200,6051643725,4460,4460,4460,4460,0
20250217,161100,6051643725,4460,4460,4460,4460,0
20250217,161000,6051643725,4460,4460,4460,4460,0
20250217,160900,6051643725,4460,4460,4460,4460,0
20250217,160800,6051643725,4460,4460,4460,4460,14777
20250217,160700,6051643725,4460,4460,4460,4460,0
20250217,160600,6051643725,4460,4460,4460,4460,0
20250217,160500,6051643725,4460,4460,4460,4460,0
20250217,160400,6051643725,4460,4460,4460,4460,0
20250217,160300,6051643725,4460,4460,4460,4460,0
20250217,160200,6051643725,4460,4460,4460,4460,0
20250217,160100,6051643725,4460,4460,4460,4460,0
20250217,160000,6051643725,4460,4460,4460,4460,0
20250217,155900,6051643725,4460,4460,4460,4460,0
20250217,155800,6051643725,4460,4460,4460,4460,0
20250217,155700,6051643725,4460,4460,4460,4460,0
20250217,155600,6051643725,4460,4460,4460,4460,0
20250217,155500,6051643725,4460,4460,4460,4460,0
20250217,155400,6051643725,4460,4460,4460,4460,0
20250217,155300,6051643725,4460,4460,4460,4460,0
20250217,155200,6051643725,4460,4460,4460,4460,0
20250217,155100,6051643725,4460,4460,4460,4460,0
20250217,155000,6051643725,4460,4460,4460,4460,0
20250217,154900,6051643725,4460,4460,4460,4460,0
20250217,154800,6051643725,4460,4460,4460,4460,0
20250217,154700,6051643725,4460,4460,4460,4460,0
20250217,154600,6051643725,4460,4460,4460,4460,0
20250217,154500,6051643725,4460,4460,4460,4460,0
20250217,154400,6051643725,4460,4460,4460,4460,0
20250217,154300,6051643725,4460,4460,4460,4460,0
20250217,154200,6051643725,4460,4460,4460,4460,0
20250217,154100,6051643725,4460,4460,4460,4460,0
20250217,154000,6051643725,4460,4460,4460,4460,0
20250217,153900,6051643725,4460,4460,4460,4460,0
20250217,153800,6051643725,4460,4460,4460,4460,14777
20250217,153700,6051643725,4460,4460,4460,4460,0
20250217,153600,6051643725,4460,4460,4460,4460,0
20250217,153500,6051643725,4460,4460,4460,4460,0
20250217,153400,6051643725,4460,4460,4460,4460,0
20250217,153300,6051643725,4460,4460,4460,4460,0
20250217,153200,6051643725,4460,4460,4460,4460,0
20250217,153100,6051643725,4460,4460,4460,4460,0
20250217,153000,6051643725,4460,4460,4460,4460,14777
20250217,152900,5985738305,4480,4480,4480,4480,0
20250217,152800,5985738305,4480,4480,4480,4480,0
20250217,152700,5985738305,4480,4480,4480,4480,0
20250217,152600,5985738305,4480,4480,4480,4480,0
20250217,152500,5985738305,4480,4480,4480,4480,0
20250217,152400,5985738305,4480,4480,4480,4480,0
20250217,152300,5985738305,4480,4480,4480,4480,0
20250217,152200,5985738305,4480,4480,4480,4480,0
20250217,152100,5985738305,4480,4480,4480,4480,0
20250217,152000,5985738305,4480,4480,4480,4480,0
20250217,151900,5985738305,4480,4465,4485,4460,3880
20250217,151800,5968416505,4465,4490,4495,4465,2980
20250217,151700,5955071610,4490,4490,4500,4490,851
20250217,151600,5951249505,4490,4500,4505,4490,2286
20250217,151500,5940966320,4505,4510,4515,4500,3281
20250217,151400,5926182580,4505,4505,4510,4505,2358
20250217,151300,5915555665,4510,4510,4510,4505,358
20250217,151200,5913941090,4510,4515,4515,4500,116
20250217,151100,5913418810,4510,4510,4510,4505,1319
20250217,151000,5907470540,4510,4510,4515,4505,6324
20250217,150900,5878949175,4510,4510,4510,4510,622
20250217,150800,5876143955,4510,4500,4510,4495,881
20250217,150700,5872179410,4500,4500,4520,4500,13091
20250217,150600,5813219725,4500,4495,4500,4495,139
20250217,150500,5812594915,4495,4500,4500,4480,347
20250217,150400,5811038935,4475,4500,4500,4475,2583
20250217,150300,5799417260,4505,4505,4505,4500,3491
20250217,150200,5783690555,4505,4495,4505,4465,1558
20250217,150100,5776710865,4495,4510,4510,4495,181
20250217,150000,5775896790,4510,4510,4510,4495,395
20250217,145900,5774116700,4510,4505,4510,4495,551
20250217,145800,5771634470,4510,4510,4510,4495,92
20250217,145700,5771220320,4510,4505,4510,4505,75
20250217,145600,5770882390,4505,4510,4510,4505,240
20250217,145500,5769801185,4510,4500,4510,4500,556
20250217,145400,5767298945,4500,4500,4500,4500,590
20250217,145300,5764643945,4500,4510,4510,4500,112
20250217,145200,5764139155,4495,4510,4510,4495,61
20250217,145100,5763864505,4510,4500,4510,4490,72
20250217,145000,5763540275,4520,4470,4520,4460,15221
20250217,144900,5695108605,4470,4475,4475,4460,121
20250217,144800,5694568035,4475,4475,4475,4475,124
20250217,144700,5694013135,4475,4475,4475,4475,27
20250217,144600,5693892310,4475,4475,4475,4460,567
20250217,144500,5691358510,4475,4475,4475,4470,495
20250217,144400,5689143485,4475,4475,4475,4475,22
20250217,144300,5689045035,4475,4470,4475,4455,388
20250217,144200,5687309610,4470,4470,4470,4470,234
20250217,144100,5686263630,4470,4475,4475,4450,616
20250217,144000,5683507525,4475,4470,4485,4450,568
20250217,143900,5680970550,4475,4465,4485,4465,337
20250217,143800,5679462590,4450,4465,4465,4445,926
20250217,143700,5675345370,4480,4460,4480,4420,5134
20250217,143600,5652484695,4485,4445,4485,4445,1470
20250217,143500,5645927135,4435,4445,4455,4430,1726
20250217,143400,5638257595,4440,4435,4440,4425,614
20250217,143300,5635531940,4440,4435,4445,4435,437
20250217,143200,5633593215,4435,4450,4450,4420,2164
20250217,143100,5624004770,4455,4465,4465,4455,139
20250217,143000,5623385305,4465,4465,4465,4460,188
20250217,142900,5622546385,4460,4460,4460,4455,476
20250217,142800,5620425415,4460,4465,4465,4445,406
20250217,142700,5618616760,4465,4475,4475,4445,873
20250217,142600,5614722065,4470,4485,4485,4470,3675
20250217,142500,5598290240,4475,4475,4480,4470,1293
20250217,142400,5592500120,4475,4465,4475,4465,1873
20250217,142300,5584127715,4465,4465,4465,4455,1466
20250217,142200,5577593185,4465,4470,4470,4440,211
20250217,142100,5576655320,4470,4440,4470,4430,5884
20250217,142000,5550486780,4440,4440,4440,4440,554
20250217,141900,5548027020,4440,4440,4440,4430,171
20250217,141800,5547268110,4440,4430,4440,4430,84
20250217,141700,5546895240,4450,4450,4450,4430,4250
20250217,141600,5528015775,4450,4450,4450,4435,1929
20250217,141500,5519459880,4445,4445,4445,4435,99
20250217,141400,5519019865,4445,4440,4445,4435,118
20250217,141300,5518496035,4440,4430,4440,4420,5015
20250217,141200,5496279595,4430,4420,4430,4420,84
20250217,141100,5495907675,4430,4430,4445,4430,843
20250217,141000,5492172730,4430,4450,4455,4420,2818
20250217,140900,5479696800,4450,4455,4460,4450,408
20250217,140800,5477880475,4450,4445,4460,4435,846
20250217,140700,5474122515,4460,4460,4460,4430,1689
20250217,140600,5466605070,4465,4465,4480,4460,151
20250217,140500,5465930845,4465,4470,4485,4465,467
20250217,140400,5463843965,4470,4495,4495,4465,3693
20250217,140300,5447251785,4495,4480,4495,4480,918
20250217,140200,5443137170,4480,4450,4480,4450,4262
20250217,140100,5424151555,4440,4445,4455,4430,288
20250217,140000,5422873475,4425,4440,4440,4425,1458
20250217,135900,5416418285,4440,4410,4440,4410,958
20250217,135800,5412178725,4425,4420,4425,4415,2708
20250217,135700,5400213020,4425,4420,4425,4410,650
20250217,135600,5397343725,4425,4425,4425,4410,770
20250217,135500,5393944990,4410,4410,4430,4410,4348
20250217,135400,5374758465,4425,4420,4440,4410,6445
20250217,135300,5346275610,4430,4445,4450,4430,1518
20250217,135200,5339548420,4445,4410,4450,4405,2902
20250217,135100,5326691735,4405,4460,4470,4405,9391
20250217,135000,5285036865,4485,4510,4515,4465,8994
20250217,134900,5244675810,4525,4545,4545,4515,432
20250217,134800,5242721635,4545,4545,4545,4540,865
20250217,134700,5238790465,4545,4525,4550,4525,3696
20250217,134600,5222050425,4525,4520,4540,4520,924
20250217,134500,5217868675,4540,4550,4550,4515,1623
20250217,134400,5210513995,4550,4545,4550,4540,348
20250217,134300,5208931285,4545,4545,4550,4540,694
20250217,134200,5205776775,4550,4545,4550,4545,316
20250217,134100,5204339075,4550,4545,4550,4545,382
20250217,134000,5202602240,4550,4550,4550,4540,581
20250217,133900,5199959385,4555,4545,4555,4540,1499
20250217,133800,5193145930,4545,4540,4545,4540,553
20250217,133700,5190632595,4540,4535,4545,4530,349
20250217,133600,5189048815,4540,4545,4545,4540,309
20250217,133500,5187645450,4545,4545,4545,4510,944
20250217,133400,5183356590,4540,4520,4545,4510,455
20250217,133300,5181293015,4520,4540,4540,4520,825
20250217,133200,5177558015,4540,4520,4545,4520,1521
20250217,133100,5170671345,4525,4540,4550,4525,2370
20250217,133000,5159938485,4555,4545,4555,4540,406
20250217,132900,5158092250,4555,4555,4555,4550,442
20250217,132800,5156078945,4555,4555,4560,4550,686
20250217,132700,5152954265,4555,4555,4560,4545,3651
20250217,132600,5136309455,4555,4550,4560,4550,900
20250217,132500,5132209895,4550,4540,4550,4540,503
20250217,132400,5129921775,4550,4550,4550,4550,471
20250217,132300,5127778725,4555,4550,4555,4550,411
20250217,132200,5125907850,4555,4560,4560,4525,2003
20250217,132100,5116782820,4510,4540,4560,4510,2806
20250217,132000,5104067180,4550,4555,4555,4545,708
20250217,131900,5100846955,4545,4555,4555,4545,342
20250217,131800,5099290060,4555,4555,4560,4550,1757
20250217,131700,5091287935,4555,4560,4565,4555,700
20250217,131600,5088095685,4560,4565,4565,4550,2213
20250217,131500,5078009485,4565,4550,4565,4550,2157
20250217,131400,5068164625,4555,4565,4565,4555,429
20250217,131300,5066210030,4560,4565,4565,4550,389
20250217,131200,5064435935,4565,4565,4565,4550,382
20250217,131100,5062694125,4565,4570,4570,4560,311
20250217,131000,5061274510,4570,4570,4570,4550,606
20250217,130900,5058508345,4570,4560,4575,4560,4923
20250217,130800,5036027925,4560,4540,4560,4535,3788
20250217,130700,5018802050,4540,4540,4540,4520,1938
20250217,130600,5010004210,4540,4550,4550,4530,443
20250217,130500,5007992925,4550,4550,4550,4545,354
20250217,130400,5006382725,4550,4550,4550,4530,736
20250217,130300,5003044605,4550,4545,4550,4530,325
20250217,130200,5001567420,4545,4530,4550,4530,651
20250217,130100,4998606585,4550,4545,4550,4520,481
20250217,130000,4996420820,4545,4545,4545,4520,338
20250217,125900,4994884785,4545,4530,4550,4530,3267
20250217,125800,4980050750,4530,4515,4530,4510,4468
20250217,125700,4959849050,4515,4515,4515,4515,306
20250217,125600,4958467460,4515,4510,4515,4510,489
20250217,125500,4956260060,4510,4510,4510,4495,347
20250217,125400,4954695550,4515,4515,4515,4490,513
20250217,125300,4952384330,4515,4515,4515,4515,339
20250217,125200,4950853745,4515,4500,4515,4490,2324
20250217,125100,4940381535,4500,4500,4500,4500,310
20250217,125000,4938986535,4500,4510,4510,4490,251
20250217,124900,4937855545,4510,4505,4510,4490,1341
20250217,124800,4931811935,4510,4505,4510,4505,300
20250217,124700,4930459935,4505,4510,4510,4490,828
20250217,124600,4926736865,4510,4490,4510,4485,5484
20250217,124500,4902061185,4490,4490,4490,4485,1584
20250217,124400,4894951575,4480,4490,4490,4475,1458
20250217,124300,4888419280,4490,4500,4500,4475,630
20250217,124200,4885595930,4500,4485,4500,4480,1578
20250217,124100,4878518390,4495,4495,4500,4495,252
20250217,124000,4877385190,4495,4495,4505,4480,884
20250217,123900,4873407645,4500,4505,4505,4480,1610
20250217,123800,4866184895,4505,4510,4510,4485,370
20250217,123700,4864517895,4510,4500,4510,4480,608
20250217,123600,4861779755,4515,4480,4515,4475,469
20250217,123500,4859672060,4485,4480,4500,4470,7807
20250217,123400,4824732075,4505,4500,4515,4480,2271
20250217,123300,4814541115,4500,4505,4520,4500,335
20250217,123200,4813028605,4495,4525,4525,4495,10316
20250217,123100,4766559985,4530,4530,4530,4525,1410
20250217,123000,4760178210,4535,4535,4535,4535,305
20250217,122900,4758795035,4535,4535,4535,4525,324
20250217,122800,4757326435,4535,4535,4535,4525,343
20250217,122700,4755771270,4535,4535,4535,4535,320
20250217,122600,4754320070,4535,4530,4535,4525,913
20250217,122500,4750183245,4535,4530,4535,4530,381
20250217,122400,4748456315,4530,4530,4530,4530,306
20250217,122300,4747070135,4530,4535,4535,4530,531
20250217,122200,4744663455,4535,4530,4535,4530,548
20250217,122100,4742180005,4535,4530,4535,4530,1090
20250217,122000,4737241555,4530,4525,4530,4525,418
20250217,121900,4735348835,4525,4525,4525,4515,357
20250217,121800,4733733915,4525,4525,4525,4515,491
20250217,121700,4731514000,4525,4525,4525,4515,311
20250217,121600,4730107335,4530,4530,4530,4515,513
20250217,121500,4727786840,4530,4525,4530,4515,331
20250217,121400,4726287930,4530,4530,4530,4515,272
20250217,121300,4725056085,4530,4530,4530,4515,366
20250217,121200,4723399115,4530,4530,4535,4520,367
20250217,121100,4721736380,4530,4525,4535,4520,662
20250217,121000,4718741640,4540,4540,4540,4520,334
20250217,120900,4717226380,4545,4535,4545,4520,575
20250217,120800,4714616065,4535,4520,4535,4520,1094
20250217,120700,4709666995,4535,4540,4540,4520,342
20250217,120600,4708116500,4540,4545,4545,4540,540
20250217,120500,4705664800,4545,4535,4545,4520,764
20250217,120400,4702204180,4545,4545,4545,4520,335
20250217,120300,4700682515,4545,4545,4545,4545,502
20250217,120200,4698400925,4525,4540,4545,4520,333
20250217,120100,4696890235,4540,4540,4540,4520,239
20250217,120000,4695805855,4540,4540,4540,4515,327
20250217,115900,4694321635,4520,4540,4540,4515,399
20250217,115800,4692512985,4530,4530,4540,4515,1353
20250217,115700,4686380445,4515,4535,4535,4515,524
20250217,115600,4684006100,4535,4530,4540,4530,691
20250217,115500,4680875240,4530,4540,4540,4515,339
20250217,115400,4679338595,4540,4540,4540,4535,687
20250217,115300,4676220050,4520,4545,4545,4520,602
20250217,115200,4673490045,4545,4540,4545,4520,1285
20250217,115100,4667651980,4545,4535,4545,4535,363
20250217,115000,4666003115,4545,4520,4545,4520,252
20250217,114900,4664858230,4550,4550,4550,4515,572
20250217,114800,4662261610,4550,4560,4560,4525,15473
20250217,114700,4591896985,4545,4560,4560,4545,2558
20250217,114600,4580232620,4560,4560,4560,4535,563
20250217,114500,4577670570,4560,4525,4560,4525,4483
20250217,114400,4557274330,4540,4540,4540,4535,2554
20250217,114300,4545680565,4540,4525,4540,4525,676
20250217,114200,4542615355,4530,4520,4530,4520,1300
20250217,114100,4536736355,4530,4520,4535,4520,385
20250217,114000,4534992415,4520,4520,4520,4510,1928
20250217,113900,4526290190,4520,4520,4520,4510,703
20250217,113800,4523113890,4520,4515,4520,4510,1699
20250217,113700,4515443280,4515,4520,4520,4510,569
20250217,113600,4512873790,4520,4535,4535,4515,2725
20250217,113500,4500556530,4540,4530,4540,4525,541
20250217,113400,4498103970,4550,4555,4555,4530,1299
20250217,113300,4492212645,4530,4545,4555,4530,6201
20250217,113200,4464016300,4545,4545,4545,4545,782
20250217,113100,4460462110,4545,4540,4545,4515,332
20250217,113000,4458954725,4540,4530,4540,4530,2498
20250217,112900,4447620490,4530,4530,4535,4530,225
20250217,112800,4446600800,4530,4530,4535,4515,1142
20250217,112700,4441438150,4530,4530,4530,4515,2022
20250217,112600,4432296690,4530,4525,4530,4525,261
20250217,112500,4431114415,4525,4530,4535,4525,926
20250217,112400,4426918465,4540,4540,4540,4530,1701
20250217,112300,4419209935,4540,4530,4540,4530,295
20250217,112200,4417871255,4540,4540,4540,4525,693
20250217,112100,4414726235,4540,4540,4540,4520,446
20250217,112000,4412703485,4540,4540,4545,4525,377
20250217,111900,4410993345,4540,4540,4540,4525,308
20250217,111800,4409596540,4540,4540,4540,4525,1197
20250217,111700,4404169985,4540,4540,4540,4540,5252
20250217,111600,4380325905,4540,4530,4540,4515,559
20250217,111500,4377790815,4530,4530,4535,4515,942
20250217,111400,4373525505,4535,4540,4545,4525,556
20250217,111300,4371003895,4545,4540,4545,4540,1397
20250217,111200,4364659915,4545,4540,4545,4530,1059
20250217,111100,4359853715,4540,4535,4545,4535,502
20250217,111000,4357574985,4540,4530,4545,4530,5773
20250217,110900,4331373815,4530,4535,4535,4510,4034
20250217,110800,4313167190,4535,4530,4535,4530,2010
20250217,110700,4304051855,4535,4530,4535,4520,2551
20250217,110600,4292495445,4530,4530,4530,4515,1469
20250217,110500,4285842515,4530,4505,4530,4500,2062
20250217,110400,4276527555,4500,4520,4520,4500,957
20250217,110300,4272214755,4510,4520,4525,4510,719
20250217,110200,4268964875,4525,4520,4525,4520,1790
20250217,110100,4260872715,4520,4520,4520,4500,1281
20250217,110000,4255087875,4520,4520,4520,4500,1081
20250217,105900,4250201775,4500,4505,4520,4500,2262
20250217,105800,4240013690,4505,4520,4520,4505,335
20250217,105700,4238500655,4520,4515,4520,4515,1190
20250217,105600,4233127715,4515,4500,4520,4500,1356
20250217,105500,4227011200,4500,4490,4500,4480,4602
20250217,105400,4206339705,4485,4490,4490,4480,795
20250217,105300,4202772930,4495,4495,4495,4480,4011
20250217,105200,4184777650,4495,4485,4510,4485,486
20250217,105100,4182590680,4485,4515,4515,4480,2984
20250217,105000,4169191940,4515,4505,4520,4485,2946
20250217,104900,4155929270,4505,4505,4520,4500,1031
20250217,104800,4151283315,4505,4500,4505,4495,265
20250217,104700,4150090235,4500,4480,4505,4475,10516
20250217,104600,4103016340,4485,4495,4500,4485,1949
20250217,104500,4094269050,4500,4500,4500,4490,1864
20250217,104400,4085894650,4500,4500,4500,4495,364
20250217,104300,4084256715,4505,4515,4520,4495,3625
20250217,104200,4067938440,4520,4520,4520,4510,1985
20250217,104100,4058977860,4520,4520,4520,4505,1356
20250217,104000,4052858885,4520,4525,4525,4505,1368
20250217,103900,4046683755,4530,4545,4550,4510,5955
20250217,103800,4019757495,4545,4530,4550,4520,804
20250217,103700,4016109765,4530,4505,4530,4505,649
20250217,103600,4013180185,4515,4555,4560,4505,11041
20250217,103500,3963004885,4555,4535,4555,4535,14130
20250217,103400,3898716775,4535,4540,4545,4535,2858
20250217,103300,3885751125,4545,4530,4545,4530,2594
20250217,103200,3873991860,4530,4540,4550,4530,4339
20250217,103100,3854271005,4540,4545,4550,4530,3498
20250217,103000,3838377900,4545,4520,4550,4520,10711
20250217,102900,3789791520,4520,4500,4525,4500,1006
20250217,102800,3785251815,4495,4510,4525,4495,9150
20250217,102700,3744035520,4505,4525,4525,4500,1372
20250217,102600,3737847415,4525,4530,4535,4520,4737
20250217,102500,3716393145,4530,4525,4535,4515,4700
20250217,102400,3695116835,4520,4510,4520,4500,7218
20250217,102300,3662591680,4515,4520,4520,4500,1582
20250217,102200,3655450170,4520,4505,4530,4485,20787
20250217,102100,3561893070,4505,4495,4510,4475,7874
20250217,102000,3526449825,4495,4430,4495,4430,37780
20250217,101900,3357743785,4430,4420,4430,4415,4410
20250217,101800,3338231240,4415,4415,4415,4410,858
20250217,101700,3334443770,4415,4410,4420,4410,539
20250217,101600,3332064875,4410,4415,4420,4410,5108
20250217,101500,3309524680,4415,4410,4420,4410,518
20250217,101400,3307238285,4410,4400,4410,4385,1483
20250217,101300,3300721690,4405,4405,4410,4395,2913
20250217,101200,3287896340,4400,4400,4400,4385,6249
20250217,101100,3260400755,4400,4390,4400,4385,947
20250217,101000,3256244175,4390,4400,4400,4375,581
20250217,100900,3253695195,4400,4375,4400,4365,1393
20250217,100800,3247599880,4375,4370,4375,4365,631
20250217,100700,3244841450,4375,4365,4375,4365,1178
20250217,100600,3239690350,4365,4390,4395,4365,5921
20250217,100500,3213798405,4395,4390,4400,4390,559
20250217,100400,3211342925,4390,4390,4390,4370,829
20250217,100300,3207706375,4390,4375,4390,4370,410
20250217,100200,3205910460,4365,4385,4385,4365,1680
20250217,100100,3198560820,4395,4390,4395,4380,665
20250217,100000,3195644310,4395,4375,4395,4375,3188
20250217,095900,3181641250,4375,4390,4395,4370,7536
20250217,095800,3148625955,4395,4435,4435,4395,4827
20250217,095700,3127371360,4410,4400,4415,4385,3341
20250217,095600,3112647985,4410,4455,4455,4400,34976
20250217,095500,2957983770,4455,4460,4470,4455,5768
20250217,095400,2932266290,4460,4450,4465,4450,5633
20250217,095300,2907155465,4450,4445,4450,4445,2480
20250217,095200,2896123880,4445,4440,4450,4425,2803
20250217,095100,2883667665,4440,4440,4445,4420,872
20250217,095000,2879794665,4440,4420,4445,4415,17298
20250217,094900,2803076500,4420,4395,4420,4385,5953
20250217,094800,2776834580,4395,4370,4400,4370,719
20250217,094700,2773681885,4380,4380,4385,4375,9633
20250217,094600,2731489230,4380,4380,4385,4365,2618
20250217,094500,2720036370,4365,4405,4410,4365,12422
20250217,094400,2665540175,4405,4415,4415,4390,1316
20250217,094300,2659751770,4415,4405,4420,4390,2556
20250217,094200,2648472890,4385,4410,4420,4385,4417
20250217,094100,2629012720,4425,4370,4425,4365,21012
20250217,094000,2536618260,4370,4395,4395,4350,22501
20250217,093900,2438469285,4380,4395,4400,4380,1055
20250217,093800,2433837320,4400,4375,4400,4365,4394
20250217,093700,2414623125,4375,4375,4375,4370,1629
20250217,093600,2407498095,4375,4375,4380,4370,4856
20250217,093500,2386260335,4370,4370,4380,4370,2924
20250217,093400,2373476925,4365,4400,4400,4365,8099
20250217,093300,2338018980,4400,4410,4410,4380,10965
20250217,093200,2289762675,4420,4410,4420,4400,6032
20250217,093100,2263179320,4405,4370,4405,4360,3966
20250217,093000,2245805120,4360,4395,4395,4360,18955
20250217,092900,2162835885,4420,4415,4430,4400,14698
20250217,092800,2097835810,4415,4385,4415,4355,11445
20250217,092700,2047600055,4385,4400,4425,4355,25952
20250217,092600,1933690870,4425,4365,4435,4360,31613
20250217,092500,1794588515,4360,4355,4365,4340,9281
20250217,092400,1754181350,4355,4325,4355,4315,6425
20250217,092300,1726290965,4320,4315,4335,4315,12345
20250217,092200,1672828215,4305,4290,4355,4290,109542
20250217,092100,1202625985,4290,4285,4290,4280,5128
20250217,092000,1180640390,4285,4270,4285,4260,4426
20250217,091900,1161732450,4270,4280,4290,4270,9964
20250217,091800,1119058850,4280,4265,4280,4265,6405
20250217,091700,1091671505,4265,4270,4270,4265,1360
20250217,091600,1085867790,4270,4250,4270,4235,7908
20250217,091500,1052248800,4255,4230,4255,4225,5709
20250217,091400,1028043900,4240,4255,4260,4230,7912
20250217,091300,994517050,4265,4265,4275,4240,5305
20250217,091200,971908390,4265,4280,4285,4240,6858
20250217,091100,942727915,4285,4270,4285,4265,4021
20250217,091000,925565435,4265,4305,4305,4265,5077
20250217,090900,903845425,4285,4290,4310,4270,1881
20250217,090800,895785240,4290,4325,4340,4290,18366
20250217,090700,816653640,4315,4265,4315,4265,6418
20250217,090600,789111910,4280,4225,4280,4225,9386
20250217,090500,749306935,4255,4225,4255,4220,10763
20250217,090400,703740280,4230,4215,4245,4200,27317
20250217,090300,588605805,4210,4140,4215,4125,18879
20250217,090200,509698125,4125,4150,4175,4000,28204
20250217,090100,394243950,4175,4245,4245,4060,60483
20250217,090000,142494325,4255,4250,4300,4235,33285