KissMeData/010820/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,185600,2071295660,3395,3395,3395,3395,7452
20250217,185500,2071295660,3395,3395,3395,3395,0
20250217,185400,2071295660,3395,3395,3395,3395,0
20250217,185300,2071295660,3395,3395,3395,3395,0
20250217,185200,2071295660,3395,3395,3395,3395,0
20250217,185100,2071295660,3395,3395,3395,3395,0
20250217,185000,2071295660,3395,3395,3395,3395,0
20250217,184900,2071295660,3395,3395,3395,3395,0
20250217,184800,2071295660,3395,3395,3395,3395,0
20250217,184700,2071295660,3395,3395,3395,3395,0
20250217,184600,2071295660,3395,3395,3395,3395,0
20250217,184500,2071295660,3395,3395,3395,3395,0
20250217,184400,2071295660,3395,3395,3395,3395,0
20250217,184300,2071295660,3395,3395,3395,3395,0
20250217,184200,2071295660,3395,3395,3395,3395,0
20250217,184100,2071295660,3395,3395,3395,3395,0
20250217,184000,2071295660,3395,3395,3395,3395,0
20250217,183900,2071295660,3395,3395,3395,3395,0
20250217,183800,2071295660,3395,3395,3395,3395,0
20250217,183700,2071295660,3395,3395,3395,3395,0
20250217,183600,2071295660,3395,3395,3395,3395,0
20250217,183500,2071295660,3395,3395,3395,3395,0
20250217,183400,2071295660,3395,3395,3395,3395,0
20250217,183300,2071295660,3395,3395,3395,3395,0
20250217,183200,2071295660,3395,3395,3395,3395,0
20250217,183100,2071295660,3395,3395,3395,3395,0
20250217,183000,2071295660,3395,3395,3395,3395,0
20250217,182900,2071295660,3395,3395,3395,3395,0
20250217,182800,2071295660,3395,3395,3395,3395,0
20250217,182700,2071295660,3395,3395,3395,3395,0
20250217,182600,2071295660,3395,3395,3395,3395,7452
20250217,182500,2071295660,3395,3395,3395,3395,0
20250217,182400,2071295660,3395,3395,3395,3395,0
20250217,182300,2071295660,3395,3395,3395,3395,0
20250217,182200,2071295660,3395,3395,3395,3395,0
20250217,182100,2071295660,3395,3395,3395,3395,0
20250217,182000,2071295660,3395,3395,3395,3395,0
20250217,181900,2071295660,3395,3395,3395,3395,0
20250217,181800,2071295660,3395,3395,3395,3395,0
20250217,181700,2071295660,3395,3395,3395,3395,0
20250217,181600,2071295660,3395,3395,3395,3395,0
20250217,181500,2071295660,3395,3395,3395,3395,0
20250217,181400,2071295660,3395,3395,3395,3395,0
20250217,181300,2071295660,3395,3395,3395,3395,0
20250217,181200,2071295660,3395,3395,3395,3395,0
20250217,181100,2071295660,3395,3395,3395,3395,0
20250217,181000,2071295660,3395,3395,3395,3395,0
20250217,180900,2071295660,3395,3395,3395,3395,0
20250217,180800,2071295660,3395,3395,3395,3395,0
20250217,180700,2071295660,3395,3395,3395,3395,0
20250217,180600,2071295660,3395,3395,3395,3395,0
20250217,180500,2071295660,3395,3395,3395,3395,0
20250217,180400,2071295660,3395,3395,3395,3395,0
20250217,180300,2071295660,3395,3395,3395,3395,0
20250217,180200,2071295660,3395,3395,3395,3395,0
20250217,180100,2071295660,3395,3395,3395,3395,0
20250217,180000,2071295660,3395,3395,3395,3395,0
20250217,175900,2071295660,3395,3395,3395,3395,0
20250217,175800,2071295660,3395,3395,3395,3395,0
20250217,175700,2071295660,3395,3395,3395,3395,0
20250217,175600,2071295660,3395,3395,3395,3395,7452
20250217,175500,2071295660,3395,3395,3395,3395,0
20250217,175400,2071295660,3395,3395,3395,3395,0
20250217,175300,2071295660,3395,3395,3395,3395,0
20250217,175200,2071295660,3395,3395,3395,3395,0
20250217,175100,2071295660,3395,3395,3395,3395,0
20250217,175000,2071295660,3395,3395,3395,3395,0
20250217,174900,2071295660,3395,3395,3395,3395,0
20250217,174800,2071295660,3395,3395,3395,3395,0
20250217,174700,2071295660,3395,3395,3395,3395,0
20250217,174600,2071295660,3395,3395,3395,3395,0
20250217,174500,2071295660,3395,3395,3395,3395,0
20250217,174400,2071295660,3395,3395,3395,3395,0
20250217,174300,2071295660,3395,3395,3395,3395,0
20250217,174200,2071295660,3395,3395,3395,3395,0
20250217,174100,2071295660,3395,3395,3395,3395,0
20250217,174000,2071295660,3395,3395,3395,3395,0
20250217,173900,2071295660,3395,3395,3395,3395,0
20250217,173800,2071295660,3395,3395,3395,3395,0
20250217,173700,2071295660,3395,3395,3395,3395,0
20250217,173600,2071295660,3395,3395,3395,3395,0
20250217,173500,2071295660,3395,3395,3395,3395,0
20250217,173400,2071295660,3395,3395,3395,3395,0
20250217,173300,2071295660,3395,3395,3395,3395,0
20250217,173200,2071295660,3395,3395,3395,3395,0
20250217,173100,2071295660,3395,3395,3395,3395,0
20250217,173000,2071295660,3395,3395,3395,3395,0
20250217,172900,2071295660,3395,3395,3395,3395,0
20250217,172800,2071295660,3395,3395,3395,3395,0
20250217,172700,2071295660,3395,3395,3395,3395,0
20250217,172600,2071295660,3395,3395,3395,3395,7452
20250217,172500,2071295660,3395,3395,3395,3395,0
20250217,172400,2071295660,3395,3395,3395,3395,0
20250217,172300,2071295660,3395,3395,3395,3395,0
20250217,172200,2071295660,3395,3395,3395,3395,0
20250217,172100,2071295660,3395,3395,3395,3395,0
20250217,172000,2071295660,3395,3395,3395,3395,0
20250217,171900,2071295660,3395,3395,3395,3395,0
20250217,171800,2071295660,3395,3395,3395,3395,0
20250217,171700,2071295660,3395,3395,3395,3395,0
20250217,171600,2071295660,3395,3395,3395,3395,0
20250217,171500,2071295660,3395,3395,3395,3395,0
20250217,171400,2071295660,3395,3395,3395,3395,0
20250217,171300,2071295660,3395,3395,3395,3395,0
20250217,171200,2071295660,3395,3395,3395,3395,0
20250217,171100,2071295660,3395,3395,3395,3395,0
20250217,171000,2071295660,3395,3395,3395,3395,0
20250217,170900,2071295660,3395,3395,3395,3395,0
20250217,170800,2071295660,3395,3395,3395,3395,0
20250217,170700,2071295660,3395,3395,3395,3395,0
20250217,170600,2071295660,3395,3395,3395,3395,0
20250217,170500,2071295660,3395,3395,3395,3395,0
20250217,170400,2071295660,3395,3395,3395,3395,0
20250217,170300,2071295660,3395,3395,3395,3395,0
20250217,170200,2071295660,3395,3395,3395,3395,0
20250217,170100,2071295660,3395,3395,3395,3395,0
20250217,170000,2071295660,3395,3395,3395,3395,0
20250217,165900,2071295660,3395,3395,3395,3395,0
20250217,165800,2071295660,3395,3395,3395,3395,0
20250217,165700,2071295660,3395,3395,3395,3395,0
20250217,165600,2071295660,3395,3395,3395,3395,7452
20250217,165500,2071295660,3395,3395,3395,3395,0
20250217,165400,2071295660,3395,3395,3395,3395,0
20250217,165300,2071295660,3395,3395,3395,3395,0
20250217,165200,2071295660,3395,3395,3395,3395,0
20250217,165100,2071295660,3395,3395,3395,3395,0
20250217,165000,2071295660,3395,3395,3395,3395,0
20250217,164900,2071295660,3395,3395,3395,3395,0
20250217,164800,2071295660,3395,3395,3395,3395,0
20250217,164700,2071295660,3395,3395,3395,3395,0
20250217,164600,2071295660,3395,3395,3395,3395,0
20250217,164500,2071295660,3395,3395,3395,3395,0
20250217,164400,2071295660,3395,3395,3395,3395,0
20250217,164300,2071295660,3395,3395,3395,3395,0
20250217,164200,2071295660,3395,3395,3395,3395,0
20250217,164100,2071295660,3395,3395,3395,3395,0
20250217,164000,2071295660,3395,3395,3395,3395,0
20250217,163900,2071295660,3395,3395,3395,3395,0
20250217,163800,2071295660,3395,3395,3395,3395,0
20250217,163700,2071295660,3395,3395,3395,3395,0
20250217,163600,2071295660,3395,3395,3395,3395,0
20250217,163500,2071295660,3395,3395,3395,3395,0
20250217,163400,2071295660,3395,3395,3395,3395,0
20250217,163300,2071295660,3395,3395,3395,3395,0
20250217,163200,2071295660,3395,3395,3395,3395,0
20250217,163100,2071295660,3395,3395,3395,3395,0
20250217,163000,2071295660,3395,3395,3395,3395,0
20250217,162900,2071295660,3395,3395,3395,3395,0
20250217,162800,2071295660,3395,3395,3395,3395,0
20250217,162700,2071295660,3395,3395,3395,3395,0
20250217,162600,2071295660,3395,3395,3395,3395,7452
20250217,162500,2071295660,3395,3395,3395,3395,0
20250217,162400,2071295660,3395,3395,3395,3395,0
20250217,162300,2071295660,3395,3395,3395,3395,0
20250217,162200,2071295660,3395,3395,3395,3395,0
20250217,162100,2071295660,3395,3395,3395,3395,0
20250217,162000,2071295660,3395,3395,3395,3395,0
20250217,161900,2071295660,3395,3395,3395,3395,0
20250217,161800,2071295660,3395,3395,3395,3395,0
20250217,161700,2071295660,3395,3395,3395,3395,0
20250217,161600,2071295660,3395,3395,3395,3395,0
20250217,161500,2071295660,3395,3395,3395,3395,0
20250217,161400,2071295660,3395,3395,3395,3395,0
20250217,161300,2071295660,3395,3395,3395,3395,0
20250217,161200,2071295660,3395,3395,3395,3395,0
20250217,161100,2071295660,3395,3395,3395,3395,0
20250217,161000,2071295660,3395,3395,3395,3395,0
20250217,160900,2071295660,3395,3395,3395,3395,0
20250217,160800,2071295660,3395,3395,3395,3395,0
20250217,160700,2071295660,3395,3395,3395,3395,0
20250217,160600,2071295660,3395,3395,3395,3395,0
20250217,160500,2071295660,3395,3395,3395,3395,0
20250217,160400,2071295660,3395,3395,3395,3395,0
20250217,160300,2071295660,3395,3395,3395,3395,0
20250217,160200,2071295660,3395,3395,3395,3395,0
20250217,160100,2071295660,3395,3395,3395,3395,0
20250217,160000,2071295660,3395,3395,3395,3395,0
20250217,155900,2071295660,3395,3395,3395,3395,0
20250217,155800,2071295660,3395,3395,3395,3395,0
20250217,155700,2071295660,3395,3395,3395,3395,0
20250217,155600,2071295660,3395,3395,3395,3395,7452
20250217,155500,2071295660,3395,3395,3395,3395,0
20250217,155400,2071295660,3395,3395,3395,3395,0
20250217,155300,2071295660,3395,3395,3395,3395,0
20250217,155200,2071295660,3395,3395,3395,3395,0
20250217,155100,2071295660,3395,3395,3395,3395,0
20250217,155000,2071295660,3395,3395,3395,3395,0
20250217,154900,2071295660,3395,3395,3395,3395,0
20250217,154800,2071295660,3395,3395,3395,3395,0
20250217,154700,2071295660,3395,3395,3395,3395,0
20250217,154600,2071295660,3395,3395,3395,3395,0
20250217,154500,2071295660,3395,3395,3395,3395,0
20250217,154400,2071295660,3395,3395,3395,3395,0
20250217,154300,2071295660,3395,3395,3395,3395,0
20250217,154200,2071295660,3395,3395,3395,3395,0
20250217,154100,2071295660,3395,3395,3395,3395,0
20250217,154000,2071295660,3395,3395,3395,3395,0
20250217,153900,2071295660,3395,3395,3395,3395,0
20250217,153800,2071295660,3395,3395,3395,3395,0
20250217,153700,2071295660,3395,3395,3395,3395,0
20250217,153600,2071295660,3395,3395,3395,3395,0
20250217,153500,2071295660,3395,3395,3395,3395,0
20250217,153400,2071295660,3395,3395,3395,3395,0
20250217,153300,2071295660,3395,3395,3395,3395,0
20250217,153200,2071295660,3395,3395,3395,3395,0
20250217,153100,2071295660,3395,3395,3395,3395,0
20250217,153000,2071295660,3395,3395,3395,3395,7452
20250217,152900,2045996120,3390,3390,3390,3390,0
20250217,152800,2045996120,3390,3390,3390,3390,0
20250217,152700,2045996120,3390,3390,3390,3390,0
20250217,152600,2045996120,3390,3390,3390,3390,0
20250217,152500,2045996120,3390,3390,3390,3390,0
20250217,152400,2045996120,3390,3390,3390,3390,0
20250217,152300,2045996120,3390,3390,3390,3390,0
20250217,152200,2045996120,3390,3390,3390,3390,0
20250217,152100,2045996120,3390,3390,3390,3390,0
20250217,152000,2045996120,3390,3390,3390,3390,0
20250217,151900,2045996120,3390,3390,3395,3390,2393
20250217,151800,2037883845,3395,3390,3395,3390,792
20250217,151700,2035197070,3390,3390,3395,3390,2189
20250217,151600,2027774810,3395,3390,3395,3390,5280
20250217,151500,2009874710,3390,3395,3395,3390,1852
20250217,151400,2003589675,3390,3395,3395,3390,1280
20250217,151300,1999249075,3395,3395,3395,3390,1375
20250217,151200,1994581385,3395,3395,3395,3390,3030
20250217,151100,1984298035,3395,3390,3395,3390,1448
20250217,151000,1979387910,3385,3390,3390,3385,453
20250217,150900,1977853240,3395,3390,3395,3385,1737
20250217,150800,1971964960,3395,3390,3395,3390,6377
20250217,150700,1950346925,3390,3380,3390,3380,1011
20250217,150600,1946928565,3390,3390,3390,3390,200
20250217,150500,1946250565,3390,3380,3390,3380,2
20250217,150400,1946243795,3390,3385,3390,3380,3049
20250217,150300,1935922895,3390,3390,3390,3380,11556
20250217,150200,1896853700,3385,3390,3390,3385,292
20250217,150100,1895864015,3390,3385,3390,3385,127
20250217,150000,1895434115,3385,3390,3390,3385,543
20250217,145900,1893593960,3390,3385,3390,3385,138
20250217,145800,1893126820,3390,3390,3390,3385,1068
20250217,145700,1889511455,3390,3390,3390,3385,104
20250217,145600,1889158900,3390,3385,3390,3385,201
20250217,145500,1888478510,3390,3390,3395,3385,236
20250217,145400,1887679625,3395,3395,3395,3395,1
20250217,145300,1887676230,3390,3395,3395,3390,170
20250217,145200,1887099920,3390,3395,3395,3385,1878
20250217,145100,1880729855,3390,3390,3390,3390,1
20250217,145000,1880726465,3395,3390,3395,3390,1311
20250217,144900,1876281665,3395,3390,3395,3390,151
20250217,144800,1875769770,3395,3390,3395,3390,132
20250217,144700,1875321885,3390,3390,3390,3390,51
20250217,144600,1875148995,3395,3395,3395,3395,0
20250217,144500,1875148995,3395,3400,3400,3395,88
20250217,144400,1874850185,3400,3390,3400,3390,38
20250217,144300,1874721055,3390,3400,3400,3390,507
20250217,144200,1872999795,3395,3395,3395,3395,345
20250217,144100,1871828520,3395,3395,3395,3395,78
20250217,144000,1871563710,3395,3390,3395,3390,3545
20250217,143900,1859537400,3390,3390,3390,3390,335
20250217,143800,1858401750,3390,3390,3390,3390,1601
20250217,143700,1852974360,3390,3390,3390,3390,100
20250217,143600,1852635360,3395,3390,3395,3390,321
20250217,143500,1851546670,3395,3395,3395,3395,26
20250217,143400,1851458400,3395,3390,3395,3390,3553
20250217,143300,1839408235,3390,3390,3390,3390,1149
20250217,143200,1835513125,3390,3390,3390,3390,5
20250217,143100,1835496175,3395,3395,3395,3395,0
20250217,143000,1835496175,3395,3395,3395,3395,100
20250217,142900,1835156675,3390,3390,3390,3390,623
20250217,142800,1833044705,3395,3385,3395,3385,949
20250217,142700,1829827595,3385,3385,3385,3385,0
20250217,142600,1829827595,3385,3385,3385,3385,163
20250217,142500,1829275840,3385,3385,3385,3385,60
20250217,142400,1829072740,3385,3385,3385,3385,785
20250217,142300,1826415515,3390,3395,3400,3390,7485
20250217,142200,1801006890,3395,3395,3395,3395,2001
20250217,142100,1794213495,3395,3395,3395,3395,24
20250217,142000,1794132015,3395,3395,3395,3395,329
20250217,141900,1793015060,3400,3395,3405,3395,799
20250217,141800,1790299060,3410,3410,3410,3410,1
20250217,141700,1790295650,3410,3385,3410,3385,18574
20250217,141600,1727085080,3375,3385,3385,3375,201
20250217,141500,1726406695,3380,3380,3380,3380,1
20250217,141400,1726403315,3375,3390,3390,3375,212
20250217,141300,1725686060,3385,3380,3385,3375,6968
20250217,141200,1702114130,3380,3380,3380,3370,3040
20250217,141100,1691856990,3380,3380,3380,3370,5605
20250217,141000,1672934400,3380,3380,3385,3380,4
20250217,140900,1672920870,3385,3385,3385,3385,0
20250217,140800,1672920870,3385,3385,3385,3385,0
20250217,140700,1672920870,3385,3385,3385,3385,1
20250217,140600,1672917485,3380,3380,3380,3380,5
20250217,140500,1672900585,3380,3380,3380,3380,30
20250217,140400,1672799185,3385,3380,3385,3380,227
20250217,140300,1672031890,3380,3380,3380,3380,281
20250217,140200,1671082110,3380,3375,3380,3370,5571
20250217,140100,1652259185,3375,3380,3385,3370,4906
20250217,140000,1635704475,3380,3385,3385,3380,1145
20250217,135900,1631834240,3380,3390,3390,3380,238
20250217,135800,1631028580,3390,3390,3390,3390,559
20250217,135700,1629133570,3390,3385,3390,3385,100
20250217,135600,1628794730,3385,3385,3385,3380,978
20250217,135500,1625487930,3385,3385,3385,3385,601
20250217,135400,1623453545,3385,3385,3385,3385,4
20250217,135300,1623440005,3380,3385,3385,3380,637
20250217,135200,1621286910,3385,3390,3390,3385,54
20250217,135100,1621103915,3385,3385,3385,3385,726
20250217,135000,1618646405,3385,3385,3390,3385,2747
20250217,134900,1609346675,3380,3380,3380,3380,10
20250217,134800,1609312875,3380,3380,3385,3380,1250
20250217,134700,1605087865,3380,3380,3385,3380,300
20250217,134600,1604073855,3380,3380,3380,3380,1
20250217,134500,1604070475,3380,3385,3385,3380,16
20250217,134400,1604016340,3380,3380,3380,3380,1
20250217,134300,1604012960,3380,3380,3385,3380,121
20250217,134200,1603603975,3380,3385,3385,3380,505
20250217,134100,1601894560,3380,3390,3390,3380,9485
20250217,134000,1569800895,3395,3395,3395,3395,4754
20250217,133900,1553661065,3395,3395,3395,3395,35
20250217,133800,1553542240,3395,3395,3400,3395,725
20250217,133700,1551077590,3400,3395,3400,3395,112
20250217,133600,1550697315,3400,3405,3405,3400,822
20250217,133500,1547902510,3395,3395,3405,3395,232
20250217,133400,1547114860,3405,3395,3405,3395,191
20250217,133300,1546465860,3400,3405,3405,3400,82
20250217,133200,1546186660,3405,3405,3405,3405,250
20250217,133100,1545335410,3405,3400,3405,3395,4937
20250217,133000,1528572730,3400,3405,3405,3400,1517
20250217,132900,1523414905,3410,3405,3410,3400,4357
20250217,132800,1508601070,3410,3400,3410,3400,12
20250217,132700,1508560260,3410,3400,3410,3400,29
20250217,132600,1508461540,3410,3405,3410,3405,3231
20250217,132500,1497452580,3410,3410,3410,3400,5152
20250217,132400,1479921660,3405,3400,3410,3400,3704
20250217,132300,1467309535,3400,3405,3405,3400,179
20250217,132200,1466700180,3405,3400,3405,3400,5168
20250217,132100,1449113930,3400,3405,3405,3400,3329
20250217,132000,1437789705,3400,3405,3405,3400,1364
20250217,131900,1433151595,3400,3400,3405,3400,599
20250217,131800,1431114990,3405,3400,3405,3400,558
20250217,131700,1429217545,3400,3395,3400,3395,2085
20250217,131600,1422130545,3400,3395,3400,3395,4
20250217,131500,1422116960,3400,3400,3400,3400,546
20250217,131400,1420260560,3395,3400,3400,3395,4336
20250217,131300,1405524160,3400,3400,3400,3400,10
20250217,131200,1405490160,3400,3395,3400,3395,1001
20250217,131100,1402091760,3395,3390,3395,3390,848
20250217,131000,1399212945,3400,3395,3400,3395,506
20250217,130900,1397495060,3395,3395,3400,3395,388
20250217,130800,1396177695,3400,3405,3405,3400,82
20250217,130700,1395898740,3400,3400,3400,3400,2570
20250217,130600,1387160740,3400,3400,3400,3400,107
20250217,130500,1386796940,3395,3395,3400,3390,1383
20250217,130400,1382100525,3400,3395,3400,3395,6
20250217,130300,1382080150,3395,3400,3400,3395,10
20250217,130200,1382046175,3400,3395,3400,3390,5016
20250217,130100,1365038010,3400,3395,3400,3395,359
20250217,130000,1363819200,3395,3395,3400,3390,1825
20250217,125900,1357624225,3395,3395,3400,3395,445
20250217,125800,1356113440,3395,3390,3395,3390,194
20250217,125700,1355455770,3395,3390,3395,3390,88
20250217,125600,1355157445,3395,3395,3400,3390,4
20250217,125500,1355143865,3400,3395,3400,3390,325
20250217,125400,1354040670,3390,3390,3395,3390,3113
20250217,125300,1343487585,3400,3400,3400,3400,1
20250217,125200,1343484185,3395,3400,3400,3395,453
20250217,125100,1341946190,3400,3400,3400,3400,564
20250217,125000,1340028590,3400,3405,3405,3400,2020
20250217,124900,1333153680,3405,3395,3405,3395,449
20250217,124800,1331627490,3390,3390,3400,3390,9718
20250217,124700,1298599220,3385,3390,3395,3385,2330
20250217,124600,1290700945,3390,3390,3395,3390,1289
20250217,124500,1286331230,3390,3395,3395,3390,4574
20250217,124400,1270824625,3395,3395,3395,3390,181
20250217,124300,1270210825,3395,3390,3395,3390,771
20250217,124200,1267593730,3395,3395,3395,3390,102
20250217,124100,1267247640,3390,3395,3395,3390,959
20250217,124000,1263996575,3390,3395,3395,3390,316
20250217,123900,1262924070,3395,3400,3400,3395,461
20250217,123800,1261358825,3400,3400,3400,3395,455
20250217,123700,1259812260,3400,3405,3405,3400,1714
20250217,123600,1253981655,3400,3380,3400,3380,15708
20250217,123500,1200603600,3390,3390,3390,3390,1900
20250217,123400,1194162600,3390,3385,3390,3380,3245
20250217,123300,1183165010,3385,3390,3390,3385,90
20250217,123200,1182860350,3385,3390,3390,3385,676
20250217,123100,1180569655,3390,3385,3395,3385,11812
20250217,123000,1140526200,3385,3385,3385,3385,1
20250217,122900,1140522815,3385,3385,3385,3380,7650
20250217,122800,1114628010,3380,3385,3385,3380,88
20250217,122700,1114330565,3380,3375,3380,3375,1820
20250217,122600,1108179880,3380,3375,3380,3375,144
20250217,122500,1107693675,3380,3380,3385,3380,1198
20250217,122400,1103640365,3385,3380,3385,3380,83
20250217,122300,1103359815,3380,3380,3380,3375,1088
20250217,122200,1099682810,3380,3385,3385,3380,291
20250217,122100,1098699225,3380,3380,3380,3380,2687
20250217,122000,1089617165,3380,3380,3380,3380,3355
20250217,121900,1078277265,3380,3380,3380,3380,15
20250217,121800,1078226565,3380,3380,3385,3380,427
20250217,121700,1076783060,3380,3380,3380,3375,1750
20250217,121600,1070868160,3380,3380,3380,3380,1
20250217,121500,1070864780,3375,3385,3385,3375,207
20250217,121400,1070165520,3380,3380,3380,3380,87
20250217,121300,1069871460,3380,3380,3380,3380,1478
20250217,121200,1064875820,3375,3380,3380,3375,92
20250217,121100,1064565295,3380,3375,3380,3375,706
20250217,121000,1062181970,3375,3380,3380,3375,90
20250217,120900,1061878205,3380,3375,3380,3370,589
20250217,120800,1059890765,3375,3375,3375,3375,87
20250217,120700,1059597140,3380,3380,3385,3380,813
20250217,120600,1056849185,3380,3380,3380,3380,3689
20250217,120500,1044380365,3375,3375,3375,3375,87
20250217,120400,1044086740,3380,3375,3380,3375,98
20250217,120300,1043755940,3380,3380,3380,3375,1038
20250217,120200,1040247960,3375,3375,3375,3375,87
20250217,120100,1039954335,3380,3380,3380,3380,163
20250217,120000,1039403395,3375,3380,3380,3370,96
20250217,115900,1039079360,3370,3380,3380,3370,13102
20250217,115800,994917885,3380,3380,3380,3375,97
20250217,115700,994590460,3380,3380,3380,3375,116
20250217,115600,994198815,3375,3375,3380,3375,1763
20250217,115500,988240750,3380,3375,3380,3375,3
20250217,115400,988230615,3375,3380,3380,3375,377
20250217,115300,986956790,3375,3375,3380,3370,2121
20250217,115200,979796200,3375,3380,3380,3375,154
20250217,115100,979276440,3375,3375,3375,3375,87
20250217,115000,978982815,3375,3375,3380,3375,1280
20250217,114900,974662805,3380,3375,3380,3375,3095
20250217,114800,964216910,3375,3380,3380,3375,1004
20250217,114700,960823825,3380,3380,3385,3380,609
20250217,114600,958765400,3385,3375,3385,3375,42
20250217,114500,958623635,3375,3385,3385,3375,6480
20250217,114400,936721325,3385,3385,3385,3380,316
20250217,114300,935651695,3390,3385,3390,3385,155
20250217,114200,935126745,3385,3385,3385,3380,1931
20250217,114100,928590745,3385,3385,3385,3380,1396
20250217,114000,923866085,3385,3380,3385,3380,3101
20250217,113900,913383695,3380,3375,3380,3375,3099
20250217,113800,902914210,3375,3375,3375,3375,1114
20250217,113700,899154460,3370,3375,3375,3370,1266
20250217,113600,894884660,3375,3370,3375,3370,4581
20250217,113500,879430290,3370,3370,3370,3370,327
20250217,113400,878328300,3375,3370,3375,3370,117
20250217,113300,877933860,3375,3375,3375,3370,191
20250217,113200,877290170,3370,3370,3370,3370,3645
20250217,113100,865006520,3365,3370,3370,3365,339
20250217,113000,863864530,3370,3365,3370,3365,924
20250217,112900,860754685,3365,3370,3370,3365,3070
20250217,112800,850409385,3370,3370,3370,3365,376
20250217,112700,849142715,3370,3365,3370,3365,95
20250217,112600,848823005,3365,3365,3365,3365,1000
20250217,112500,845458005,3365,3370,3370,3365,765
20250217,112400,842880390,3370,3365,3370,3365,159
20250217,112300,842344995,3365,3365,3365,3360,105
20250217,112200,841991760,3370,3365,3370,3365,473
20250217,112100,840398190,3370,3365,3370,3365,89
20250217,112000,840098695,3365,3365,3365,3365,79
20250217,111900,839832860,3360,3360,3360,3360,87
20250217,111800,839540540,3365,3365,3365,3360,495
20250217,111700,837875300,3360,3360,3360,3360,2
20250217,111600,837868580,3370,3365,3370,3360,4907
20250217,111500,821356955,3365,3360,3365,3360,153
20250217,111400,820842545,3370,3370,3370,3370,100
20250217,111300,820505545,3365,3365,3370,3360,128
20250217,111200,820074810,3360,3370,3370,3360,597
20250217,111100,818068355,3365,3365,3365,3365,592
20250217,111000,816076275,3370,3370,3370,3365,129
20250217,110900,815642175,3365,3365,3365,3365,194
20250217,110800,814989365,3365,3365,3370,3365,1358
20250217,110700,810418835,3360,3365,3365,3360,168
20250217,110600,809853950,3365,3365,3365,3365,1
20250217,110500,809850585,3365,3365,3365,3360,1281
20250217,110400,805540455,3365,3365,3370,3365,99
20250217,110300,805207310,3365,3365,3365,3365,587
20250217,110200,803232055,3365,3365,3365,3355,4315
20250217,110100,788739910,3370,3360,3370,3360,1434
20250217,110000,783916065,3360,3360,3360,3360,791
20250217,105900,781258305,3360,3360,3360,3360,489
20250217,105800,779615265,3360,3360,3360,3355,1086
20250217,105700,775967800,3360,3360,3360,3360,410
20250217,105600,774590200,3360,3365,3365,3360,137
20250217,105500,774129630,3370,3370,3370,3370,3
20250217,105400,774119520,3365,3365,3365,3365,436
20250217,105300,772652380,3360,3365,3365,3360,225
20250217,105200,771896370,3360,3360,3360,3360,97
20250217,105100,771570450,3365,3360,3365,3360,17
20250217,105000,771513295,3365,3360,3365,3360,5698
20250217,104900,752345950,3360,3350,3360,3350,1703
20250217,104800,746625350,3350,3350,3350,3350,155
20250217,104700,746106100,3345,3345,3355,3345,2564
20250217,104600,737516155,3350,3345,3350,3345,107
20250217,104500,737158140,3350,3345,3350,3345,64
20250217,104400,736944050,3345,3355,3355,3345,589
20250217,104300,734971880,3350,3350,3360,3350,553
20250217,104200,733119315,3350,3345,3350,3345,1538
20250217,104100,727967450,3345,3345,3350,3345,492
20250217,104000,726321685,3345,3345,3350,3345,304
20250217,103900,725304720,3345,3350,3350,3345,798
20250217,103800,722631570,3350,3350,3350,3350,3307
20250217,103700,711553120,3355,3355,3355,3350,398
20250217,103600,710218265,3355,3360,3360,3355,2569
20250217,103500,701597020,3360,3355,3360,3355,130
20250217,103400,701160755,3355,3355,3360,3355,798
20250217,103300,698479970,3360,3360,3360,3360,110
20250217,103200,698110370,3355,3355,3355,3355,288
20250217,103100,697144130,3355,3360,3360,3355,235
20250217,103000,696355695,3355,3360,3360,3355,153
20250217,102900,695841885,3360,3360,3360,3355,288
20250217,102800,694874645,3360,3355,3360,3355,317
20250217,102700,693809960,3360,3360,3360,3360,50
20250217,102600,693641960,3360,3365,3365,3360,163
20250217,102500,693094270,3360,3360,3360,3360,887
20250217,102400,690113950,3355,3355,3355,3355,87
20250217,102300,689822065,3355,3355,3360,3355,154
20250217,102200,689305385,3355,3350,3355,3350,275
20250217,102100,688383760,3350,3350,3350,3350,42
20250217,102000,688243060,3350,3350,3355,3350,843
20250217,101900,685418055,3350,3355,3355,3350,189
20250217,101800,684784895,3355,3355,3355,3355,392
20250217,101700,683469735,3355,3360,3360,3355,2803
20250217,101600,674065665,3360,3360,3360,3355,3885
20250217,101500,661031435,3360,3360,3360,3355,4260
20250217,101400,646739005,3365,3360,3365,3355,1127
20250217,101300,642953025,3355,3360,3365,3355,828
20250217,101200,640171030,3360,3360,3360,3360,380
20250217,101100,638894230,3360,3360,3360,3360,577
20250217,101000,636955510,3360,3365,3365,3360,266
20250217,100900,636061175,3365,3365,3370,3365,478
20250217,100800,634452665,3365,3365,3365,3365,60
20250217,100700,634250765,3360,3365,3365,3360,1282
20250217,100600,629937015,3365,3355,3365,3355,3607
20250217,100500,617816700,3355,3360,3365,3355,3732
20250217,100400,605278705,3360,3365,3365,3360,900
20250217,100300,602250705,3365,3365,3365,3360,438
20250217,100200,600776935,3365,3360,3365,3360,616
20250217,100100,598705305,3360,3355,3360,3355,208
20250217,100000,598006525,3360,3355,3360,3355,352
20250217,095900,596825310,3355,3370,3370,3355,11
20250217,095800,596788375,3365,3365,3370,3360,3644
20250217,095700,584511800,3360,3360,3360,3360,615
20250217,095600,582445400,3360,3355,3360,3355,1477
20250217,095500,577490050,3355,3355,3355,3350,874
20250217,095400,574558780,3340,3355,3355,3340,8911
20250217,095300,544749320,3355,3350,3355,3345,705
20250217,095200,542390350,3350,3365,3365,3350,4158
20250217,095100,528436710,3365,3365,3365,3365,2
20250217,095000,528429980,3365,3365,3365,3360,363
20250217,094900,527210235,3360,3365,3365,3360,1171
20250217,094800,523274945,3360,3360,3365,3360,1484
20250217,094700,518288685,3360,3365,3365,3360,332
20250217,094600,517172505,3360,3365,3370,3360,5248
20250217,094500,499522725,3365,3365,3365,3365,522
20250217,094400,497766195,3360,3365,3365,3360,3021
20250217,094300,487605530,3370,3370,3370,3370,30
20250217,094200,487504430,3370,3370,3370,3370,1135
20250217,094100,483679480,3370,3365,3375,3365,5305
20250217,094000,465807985,3365,3365,3370,3360,3973
20250217,093900,452438605,3365,3360,3370,3360,6350
20250217,093800,431081030,3360,3355,3360,3355,7156
20250217,093700,407047530,3350,3350,3350,3345,2768
20250217,093600,397779730,3350,3345,3350,3345,2345
20250217,093500,389934235,3345,3345,3350,3345,185
20250217,093400,389314605,3345,3350,3350,3345,297
20250217,093300,388320485,3350,3345,3350,3340,192
20250217,093200,387678500,3350,3345,3350,3335,991
20250217,093100,384362170,3345,3340,3345,3335,605
20250217,093000,382340975,3340,3345,3345,3340,63
20250217,092900,382130255,3335,3340,3340,3335,2890
20250217,092800,372490355,3345,3345,3345,3345,0
20250217,092700,372490355,3345,3340,3345,3340,858
20250217,092600,369622315,3340,3340,3345,3340,552
20250217,092500,367778185,3340,3350,3350,3340,3255
20250217,092400,356897010,3350,3355,3360,3350,1407
20250217,092300,352175765,3355,3355,3355,3355,2501
20250217,092200,343784910,3355,3355,3360,3355,1121
20250217,092100,340023280,3360,3360,3360,3360,1117
20250217,092000,336270160,3355,3355,3360,3355,2919
20250217,091900,326476110,3360,3350,3360,3350,2778
20250217,091800,317155940,3350,3355,3355,3350,4906
20250217,091700,300702475,3350,3340,3350,3340,5302
20250217,091600,282958195,3345,3345,3345,3340,1397
20250217,091500,278287235,3345,3345,3350,3330,5800
20250217,091400,258900115,3340,3345,3345,3340,1749
20250217,091300,253052065,3340,3340,3350,3340,566
20250217,091200,251161615,3340,3340,3350,3340,4258
20250217,091100,236929950,3330,3340,3345,3330,2420
20250217,091000,228867500,3340,3325,3340,3325,2454
20250217,090900,220677820,3325,3320,3325,3315,1373
20250217,090800,216114040,3315,3325,3325,3315,913
20250217,090700,213084190,3320,3310,3320,3310,2302
20250217,090600,205452500,3310,3310,3315,3305,3147
20250217,090500,195038880,3310,3305,3320,3295,15659
20250217,090400,143326665,3305,3340,3340,3305,8418
20250217,090300,115380970,3325,3330,3340,3325,2505
20250217,090200,107049080,3360,3320,3360,3315,6774
20250217,090100,84533925,3315,3315,3315,3310,5421
20250217,090000,66587250,3315,3350,3355,3315,19324