KissMeData/009410/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,185300,2535788025,2815,2815,2815,2815,5199
20250217,185200,2535788025,2815,2815,2815,2815,0
20250217,185100,2535788025,2815,2815,2815,2815,0
20250217,185000,2535788025,2815,2815,2815,2815,0
20250217,184900,2535788025,2815,2815,2815,2815,0
20250217,184800,2535788025,2815,2815,2815,2815,0
20250217,184700,2535788025,2815,2815,2815,2815,0
20250217,184600,2535788025,2815,2815,2815,2815,0
20250217,184500,2535788025,2815,2815,2815,2815,0
20250217,184400,2535788025,2815,2815,2815,2815,0
20250217,184300,2535788025,2815,2815,2815,2815,0
20250217,184200,2535788025,2815,2815,2815,2815,0
20250217,184100,2535788025,2815,2815,2815,2815,0
20250217,184000,2535788025,2815,2815,2815,2815,0
20250217,183900,2535788025,2815,2815,2815,2815,0
20250217,183800,2535788025,2815,2815,2815,2815,0
20250217,183700,2535788025,2815,2815,2815,2815,0
20250217,183600,2535788025,2815,2815,2815,2815,0
20250217,183500,2535788025,2815,2815,2815,2815,0
20250217,183400,2535788025,2815,2815,2815,2815,0
20250217,183300,2535788025,2815,2815,2815,2815,0
20250217,183200,2535788025,2815,2815,2815,2815,0
20250217,183100,2535788025,2815,2815,2815,2815,0
20250217,183000,2535788025,2815,2815,2815,2815,0
20250217,182900,2535788025,2815,2815,2815,2815,0
20250217,182800,2535788025,2815,2815,2815,2815,0
20250217,182700,2535788025,2815,2815,2815,2815,0
20250217,182600,2535788025,2815,2815,2815,2815,0
20250217,182500,2535788025,2815,2815,2815,2815,0
20250217,182400,2535788025,2815,2815,2815,2815,0
20250217,182300,2535788025,2815,2815,2815,2815,5199
20250217,182200,2535788025,2815,2815,2815,2815,0
20250217,182100,2535788025,2815,2815,2815,2815,0
20250217,182000,2535788025,2815,2815,2815,2815,0
20250217,181900,2535788025,2815,2815,2815,2815,0
20250217,181800,2535788025,2815,2815,2815,2815,0
20250217,181700,2535788025,2815,2815,2815,2815,0
20250217,181600,2535788025,2815,2815,2815,2815,0
20250217,181500,2535788025,2815,2815,2815,2815,0
20250217,181400,2535788025,2815,2815,2815,2815,0
20250217,181300,2535788025,2815,2815,2815,2815,0
20250217,181200,2535788025,2815,2815,2815,2815,0
20250217,181100,2535788025,2815,2815,2815,2815,0
20250217,181000,2535788025,2815,2815,2815,2815,0
20250217,180900,2535788025,2815,2815,2815,2815,0
20250217,180800,2535788025,2815,2815,2815,2815,0
20250217,180700,2535788025,2815,2815,2815,2815,0
20250217,180600,2535788025,2815,2815,2815,2815,0
20250217,180500,2535788025,2815,2815,2815,2815,0
20250217,180400,2535788025,2815,2815,2815,2815,0
20250217,180300,2535788025,2815,2815,2815,2815,0
20250217,180200,2535788025,2815,2815,2815,2815,0
20250217,180100,2535788025,2815,2815,2815,2815,0
20250217,180000,2535788025,2815,2815,2815,2815,0
20250217,175900,2535788025,2815,2815,2815,2815,0
20250217,175800,2535788025,2815,2815,2815,2815,0
20250217,175700,2535788025,2815,2815,2815,2815,0
20250217,175600,2535788025,2815,2815,2815,2815,0
20250217,175500,2535788025,2815,2815,2815,2815,0
20250217,175400,2535788025,2815,2815,2815,2815,0
20250217,175300,2535788025,2815,2815,2815,2815,5199
20250217,175200,2535788025,2815,2815,2815,2815,0
20250217,175100,2535788025,2815,2815,2815,2815,0
20250217,175000,2535788025,2815,2815,2815,2815,0
20250217,174900,2535788025,2815,2815,2815,2815,0
20250217,174800,2535788025,2815,2815,2815,2815,0
20250217,174700,2535788025,2815,2815,2815,2815,0
20250217,174600,2535788025,2815,2815,2815,2815,0
20250217,174500,2535788025,2815,2815,2815,2815,0
20250217,174400,2535788025,2815,2815,2815,2815,0
20250217,174300,2535788025,2815,2815,2815,2815,0
20250217,174200,2535788025,2815,2815,2815,2815,0
20250217,174100,2535788025,2815,2815,2815,2815,0
20250217,174000,2535788025,2815,2815,2815,2815,0
20250217,173900,2535788025,2815,2815,2815,2815,0
20250217,173800,2535788025,2815,2815,2815,2815,0
20250217,173700,2535788025,2815,2815,2815,2815,0
20250217,173600,2535788025,2815,2815,2815,2815,0
20250217,173500,2535788025,2815,2815,2815,2815,0
20250217,173400,2535788025,2815,2815,2815,2815,0
20250217,173300,2535788025,2815,2815,2815,2815,0
20250217,173200,2535788025,2815,2815,2815,2815,0
20250217,173100,2535788025,2815,2815,2815,2815,0
20250217,173000,2535788025,2815,2815,2815,2815,0
20250217,172900,2535788025,2815,2815,2815,2815,0
20250217,172800,2535788025,2815,2815,2815,2815,0
20250217,172700,2535788025,2815,2815,2815,2815,0
20250217,172600,2535788025,2815,2815,2815,2815,0
20250217,172500,2535788025,2815,2815,2815,2815,0
20250217,172400,2535788025,2815,2815,2815,2815,0
20250217,172300,2535788025,2815,2815,2815,2815,5199
20250217,172200,2535788025,2815,2815,2815,2815,0
20250217,172100,2535788025,2815,2815,2815,2815,0
20250217,172000,2535788025,2815,2815,2815,2815,0
20250217,171900,2535788025,2815,2815,2815,2815,0
20250217,171800,2535788025,2815,2815,2815,2815,0
20250217,171700,2535788025,2815,2815,2815,2815,0
20250217,171600,2535788025,2815,2815,2815,2815,0
20250217,171500,2535788025,2815,2815,2815,2815,0
20250217,171400,2535788025,2815,2815,2815,2815,0
20250217,171300,2535788025,2815,2815,2815,2815,0
20250217,171200,2535788025,2815,2815,2815,2815,0
20250217,171100,2535788025,2815,2815,2815,2815,0
20250217,171000,2535788025,2815,2815,2815,2815,0
20250217,170900,2535788025,2815,2815,2815,2815,0
20250217,170800,2535788025,2815,2815,2815,2815,0
20250217,170700,2535788025,2815,2815,2815,2815,0
20250217,170600,2535788025,2815,2815,2815,2815,0
20250217,170500,2535788025,2815,2815,2815,2815,0
20250217,170400,2535788025,2815,2815,2815,2815,0
20250217,170300,2535788025,2815,2815,2815,2815,0
20250217,170200,2535788025,2815,2815,2815,2815,0
20250217,170100,2535788025,2815,2815,2815,2815,0
20250217,170000,2535788025,2815,2815,2815,2815,0
20250217,165900,2535788025,2815,2815,2815,2815,0
20250217,165800,2535788025,2815,2815,2815,2815,0
20250217,165700,2535788025,2815,2815,2815,2815,0
20250217,165600,2535788025,2815,2815,2815,2815,0
20250217,165500,2535788025,2815,2815,2815,2815,0
20250217,165400,2535788025,2815,2815,2815,2815,0
20250217,165300,2535788025,2815,2815,2815,2815,5199
20250217,165200,2535788025,2815,2815,2815,2815,0
20250217,165100,2535788025,2815,2815,2815,2815,0
20250217,165000,2535788025,2815,2815,2815,2815,0
20250217,164900,2535788025,2815,2815,2815,2815,0
20250217,164800,2535788025,2815,2815,2815,2815,0
20250217,164700,2535788025,2815,2815,2815,2815,0
20250217,164600,2535788025,2815,2815,2815,2815,0
20250217,164500,2535788025,2815,2815,2815,2815,0
20250217,164400,2535788025,2815,2815,2815,2815,0
20250217,164300,2535788025,2815,2815,2815,2815,0
20250217,164200,2535788025,2815,2815,2815,2815,0
20250217,164100,2535788025,2815,2815,2815,2815,0
20250217,164000,2535788025,2815,2815,2815,2815,0
20250217,163900,2535788025,2815,2815,2815,2815,0
20250217,163800,2535788025,2815,2815,2815,2815,0
20250217,163700,2535788025,2815,2815,2815,2815,0
20250217,163600,2535788025,2815,2815,2815,2815,0
20250217,163500,2535788025,2815,2815,2815,2815,0
20250217,163400,2535788025,2815,2815,2815,2815,0
20250217,163300,2535788025,2815,2815,2815,2815,0
20250217,163200,2535788025,2815,2815,2815,2815,0
20250217,163100,2535788025,2815,2815,2815,2815,0
20250217,163000,2535788025,2815,2815,2815,2815,0
20250217,162900,2535788025,2815,2815,2815,2815,0
20250217,162800,2535788025,2815,2815,2815,2815,0
20250217,162700,2535788025,2815,2815,2815,2815,0
20250217,162600,2535788025,2815,2815,2815,2815,0
20250217,162500,2535788025,2815,2815,2815,2815,0
20250217,162400,2535788025,2815,2815,2815,2815,0
20250217,162300,2535788025,2815,2815,2815,2815,5199
20250217,162200,2535788025,2815,2815,2815,2815,0
20250217,162100,2535788025,2815,2815,2815,2815,0
20250217,162000,2535788025,2815,2815,2815,2815,0
20250217,161900,2535788025,2815,2815,2815,2815,0
20250217,161800,2535788025,2815,2815,2815,2815,0
20250217,161700,2535788025,2815,2815,2815,2815,0
20250217,161600,2535788025,2815,2815,2815,2815,0
20250217,161500,2535788025,2815,2815,2815,2815,0
20250217,161400,2535788025,2815,2815,2815,2815,0
20250217,161300,2535788025,2815,2815,2815,2815,0
20250217,161200,2535788025,2815,2815,2815,2815,0
20250217,161100,2535788025,2815,2815,2815,2815,0
20250217,161000,2535788025,2815,2815,2815,2815,0
20250217,160900,2535788025,2815,2815,2815,2815,0
20250217,160800,2535788025,2815,2815,2815,2815,0
20250217,160700,2535788025,2815,2815,2815,2815,0
20250217,160600,2535788025,2815,2815,2815,2815,0
20250217,160500,2535788025,2815,2815,2815,2815,0
20250217,160400,2535788025,2815,2815,2815,2815,0
20250217,160300,2535788025,2815,2815,2815,2815,0
20250217,160200,2535788025,2815,2815,2815,2815,0
20250217,160100,2535788025,2815,2815,2815,2815,0
20250217,160000,2535788025,2815,2815,2815,2815,0
20250217,155900,2535788025,2815,2815,2815,2815,0
20250217,155800,2535788025,2815,2815,2815,2815,0
20250217,155700,2535788025,2815,2815,2815,2815,0
20250217,155600,2535788025,2815,2815,2815,2815,0
20250217,155500,2535788025,2815,2815,2815,2815,0
20250217,155400,2535788025,2815,2815,2815,2815,0
20250217,155300,2535788025,2815,2815,2815,2815,5199
20250217,155200,2535788025,2815,2815,2815,2815,0
20250217,155100,2535788025,2815,2815,2815,2815,0
20250217,155000,2535788025,2815,2815,2815,2815,0
20250217,154900,2535788025,2815,2815,2815,2815,0
20250217,154800,2535788025,2815,2815,2815,2815,0
20250217,154700,2535788025,2815,2815,2815,2815,0
20250217,154600,2535788025,2815,2815,2815,2815,0
20250217,154500,2535788025,2815,2815,2815,2815,0
20250217,154400,2535788025,2815,2815,2815,2815,0
20250217,154300,2535788025,2815,2815,2815,2815,0
20250217,154200,2535788025,2815,2815,2815,2815,0
20250217,154100,2535788025,2815,2815,2815,2815,0
20250217,154000,2535788025,2815,2815,2815,2815,0
20250217,153900,2535788025,2815,2815,2815,2815,0
20250217,153800,2535788025,2815,2815,2815,2815,0
20250217,153700,2535788025,2815,2815,2815,2815,0
20250217,153600,2535788025,2815,2815,2815,2815,0
20250217,153500,2535788025,2815,2815,2815,2815,0
20250217,153400,2535788025,2815,2815,2815,2815,0
20250217,153300,2535788025,2815,2815,2815,2815,0
20250217,153200,2535788025,2815,2815,2815,2815,0
20250217,153100,2535788025,2815,2815,2815,2815,0
20250217,153000,2535788025,2815,2815,2815,2815,5199
20250217,152900,2521152840,2815,2815,2815,2815,0
20250217,152800,2521152840,2815,2815,2815,2815,0
20250217,152700,2521152840,2815,2815,2815,2815,0
20250217,152600,2521152840,2815,2815,2815,2815,0
20250217,152500,2521152840,2815,2815,2815,2815,0
20250217,152400,2521152840,2815,2815,2815,2815,0
20250217,152300,2521152840,2815,2815,2815,2815,0
20250217,152200,2521152840,2815,2815,2815,2815,0
20250217,152100,2521152840,2815,2815,2815,2815,0
20250217,152000,2521152840,2815,2815,2815,2815,0
20250217,151900,2521152840,2815,2820,2820,2810,1291
20250217,151800,2517515345,2820,2810,2820,2810,6897
20250217,151700,2498085965,2810,2810,2810,2795,2861
20250217,151600,2490054750,2810,2800,2810,2795,1865
20250217,151500,2484814840,2810,2810,2815,2800,2863
20250217,151400,2476772490,2810,2795,2810,2795,1783
20250217,151300,2471765545,2795,2795,2795,2790,3964
20250217,151200,2460686410,2795,2800,2800,2790,4414
20250217,151100,2448347980,2800,2800,2815,2790,5210
20250217,151000,2433728535,2785,2800,2800,2785,11935
20250217,150900,2400310700,2780,2790,2800,2780,11425
20250217,150800,2368352630,2790,2780,2790,2780,1437
20250217,150700,2364343980,2780,2785,2790,2780,908
20250217,150600,2361812215,2785,2770,2785,2770,2605
20250217,150500,2354579580,2770,2770,2770,2770,36
20250217,150400,2354479860,2775,2770,2775,2770,309
20250217,150300,2353623875,2775,2750,2775,2750,5133
20250217,150200,2339398065,2760,2760,2760,2760,0
20250217,150100,2339398065,2760,2760,2760,2760,75
20250217,150000,2339191065,2755,2755,2755,2755,219
20250217,145900,2338587720,2755,2745,2755,2745,2861
20250217,145800,2330720925,2745,2730,2745,2730,1341
20250217,145700,2327045990,2715,2715,2715,2715,10
20250217,145600,2327018840,2720,2720,2730,2720,298
20250217,145500,2326207180,2720,2725,2725,2720,357
20250217,145400,2325235915,2725,2725,2725,2725,100
20250217,145300,2324963415,2725,2725,2725,2725,1
20250217,145200,2324960690,2730,2730,2730,2730,1
20250217,145100,2324957960,2730,2730,2730,2730,8
20250217,145000,2324936120,2725,2725,2725,2725,0
20250217,144900,2324936120,2725,2725,2725,2725,50
20250217,144800,2324799870,2725,2720,2725,2715,183
20250217,144700,2324301260,2725,2725,2725,2725,196
20250217,144600,2323767160,2725,2720,2725,2720,714
20250217,144500,2321823935,2710,2710,2710,2710,0
20250217,144400,2321823935,2710,2710,2710,2710,2
20250217,144300,2321818515,2710,2710,2710,2710,100
20250217,144200,2321547515,2710,2710,2710,2710,10
20250217,144100,2321520415,2710,2710,2710,2710,37
20250217,144000,2321420145,2710,2710,2710,2710,35
20250217,143900,2321325295,2710,2705,2710,2705,556
20250217,143800,2319819535,2705,2705,2705,2705,347
20250217,143700,2318880900,2720,2720,2720,2720,831
20250217,143600,2316620580,2720,2720,2720,2720,20
20250217,143500,2316566180,2720,2720,2720,2720,62
20250217,143400,2316397540,2725,2725,2725,2725,10
20250217,143300,2316370290,2725,2725,2725,2725,11
20250217,143200,2316340315,2720,2720,2720,2720,169
20250217,143100,2315880635,2705,2715,2715,2705,578
20250217,143000,2314314920,2715,2725,2725,2715,511
20250217,142900,2312925530,2720,2730,2730,2720,482
20250217,142800,2311610035,2730,2730,2730,2730,0
20250217,142700,2311610035,2730,2730,2730,2730,147
20250217,142600,2311208725,2740,2740,2740,2740,0
20250217,142500,2311208725,2740,2740,2740,2740,0
20250217,142400,2311208725,2740,2740,2740,2740,64
20250217,142300,2311033365,2740,2740,2740,2740,0
20250217,142200,2311033365,2740,2735,2740,2735,349
20250217,142100,2310077540,2740,2740,2740,2740,0
20250217,142000,2310077540,2740,2740,2740,2740,0
20250217,141900,2310077540,2740,2735,2740,2735,180
20250217,141800,2309584385,2735,2740,2740,2730,504
20250217,141700,2308206550,2735,2735,2735,2735,1
20250217,141600,2308203815,2735,2735,2735,2735,81
20250217,141500,2307982280,2740,2740,2740,2740,0
20250217,141400,2307982280,2740,2735,2740,2735,90
20250217,141300,2307736115,2735,2735,2735,2735,101
20250217,141200,2307459880,2735,2735,2735,2735,50
20250217,141100,2307323130,2730,2730,2730,2730,1
20250217,141000,2307320400,2735,2735,2735,2735,3
20250217,140900,2307312195,2730,2730,2730,2730,0
20250217,140800,2307312195,2730,2730,2730,2730,492
20250217,140700,2305969035,2735,2735,2735,2735,0
20250217,140600,2305969035,2735,2730,2740,2730,9
20250217,140500,2305944450,2740,2740,2740,2740,10
20250217,140400,2305917050,2730,2730,2730,2730,691
20250217,140300,2304030620,2730,2730,2730,2730,300
20250217,140200,2303211620,2750,2750,2750,2750,0
20250217,140100,2303211620,2750,2750,2750,2750,3
20250217,140000,2303203370,2750,2750,2750,2750,0
20250217,135900,2303203370,2750,2750,2750,2750,4
20250217,135800,2303192370,2740,2745,2745,2740,220
20250217,135700,2302588570,2725,2725,2725,2725,894
20250217,135600,2300152420,2725,2725,2725,2725,229
20250217,135500,2299528395,2725,2725,2725,2725,98
20250217,135400,2299261345,2725,2740,2745,2725,938
20250217,135300,2296701590,2750,2750,2750,2750,0
20250217,135200,2296701590,2750,2750,2750,2750,0
20250217,135100,2296701590,2750,2750,2750,2750,0
20250217,135000,2296701590,2750,2750,2750,2750,1
20250217,134900,2296698840,2725,2730,2760,2715,1031
20250217,134800,2293879190,2720,2715,2720,2715,96
20250217,134700,2293618420,2710,2725,2730,2710,3503
20250217,134600,2284100065,2730,2730,2730,2730,1015
20250217,134500,2281329115,2735,2740,2740,2735,419
20250217,134400,2280182720,2740,2745,2745,2740,414
20250217,134300,2279047805,2750,2750,2750,2750,16
20250217,134200,2279003805,2750,2750,2750,2750,22
20250217,134100,2278943305,2760,2755,2760,2755,101
20250217,134000,2278664620,2755,2755,2755,2755,1
20250217,133900,2278661865,2750,2750,2760,2750,2214
20250217,133800,2272573285,2760,2760,2760,2760,2
20250217,133700,2272567765,2760,2750,2760,2750,1310
20250217,133600,2268963540,2750,2750,2750,2750,2
20250217,133500,2268958040,2750,2750,2750,2750,2
20250217,133400,2268952540,2750,2750,2750,2750,380
20250217,133300,2267907540,2750,2760,2760,2750,241
20250217,133200,2267243195,2755,2760,2760,2755,11
20250217,133100,2267212840,2755,2750,2755,2750,259
20250217,133000,2266500495,2750,2750,2750,2750,35
20250217,132900,2266404245,2750,2755,2755,2750,731
20250217,132800,2264390365,2755,2755,2755,2755,2
20250217,132700,2264384855,2755,2760,2760,2755,272
20250217,132600,2263634835,2760,2765,2765,2760,2724
20250217,132500,2256103025,2765,2765,2775,2765,71
20250217,132400,2255906650,2775,2770,2775,2770,11074
20250217,132300,2225182255,2770,2770,2770,2770,303
20250217,132200,2224342945,2765,2750,2765,2750,3677
20250217,132100,2214194555,2750,2740,2750,2735,232
20250217,132000,2213558070,2740,2740,2740,2740,617
20250217,131900,2211867490,2745,2750,2750,2745,28
20250217,131800,2211790495,2750,2750,2750,2750,43
20250217,131700,2211672245,2750,2750,2755,2750,947
20250217,131600,2209067925,2750,2750,2750,2750,200
20250217,131500,2208517925,2750,2750,2755,2750,969
20250217,131400,2205851170,2750,2740,2755,2740,991
20250217,131300,2203125965,2745,2740,2755,2740,102
20250217,131200,2202845970,2755,2740,2755,2740,397
20250217,131100,2201753015,2755,2740,2755,2740,971
20250217,131000,2199078015,2740,2740,2755,2740,20
20250217,130900,2199023110,2740,2740,2740,2740,4
20250217,130800,2199012150,2755,2750,2760,2750,868
20250217,130700,2196625045,2750,2750,2760,2750,608
20250217,130600,2194952035,2750,2750,2765,2750,693
20250217,130500,2193040920,2755,2745,2755,2745,466
20250217,130400,2191760490,2745,2735,2745,2735,4102
20250217,130300,2180540750,2735,2735,2735,2735,4
20250217,130200,2180529810,2735,2735,2735,2735,30
20250217,130100,2180447760,2735,2735,2735,2735,461
20250217,130000,2179186925,2735,2730,2735,2730,8
20250217,125900,2179165080,2730,2735,2735,2730,13
20250217,125800,2179129550,2735,2735,2735,2735,339
20250217,125700,2178202385,2730,2735,2735,2730,3
20250217,125600,2178194190,2730,2730,2735,2730,473
20250217,125500,2176902850,2735,2730,2735,2730,178
20250217,125400,2176416905,2730,2730,2735,2730,1001
20250217,125300,2173684170,2730,2725,2735,2725,2599
20250217,125200,2166589040,2730,2725,2730,2725,51
20250217,125100,2166449820,2730,2725,2730,2720,1285
20250217,125000,2162948155,2725,2720,2725,2720,2612
20250217,124900,2155840715,2720,2715,2720,2715,52
20250217,124800,2155699530,2715,2715,2715,2715,0
20250217,124700,2155699530,2715,2715,2720,2715,106
20250217,124600,2155411690,2720,2710,2720,2710,496
20250217,124500,2154067520,2715,2710,2715,2710,3008
20250217,124400,2145913840,2705,2705,2705,2705,300
20250217,124300,2145102340,2705,2705,2705,2705,1166
20250217,124200,2141948310,2710,2710,2710,2710,66
20250217,124100,2141769450,2705,2705,2705,2705,805
20250217,124000,2139591925,2705,2705,2710,2705,127
20250217,123900,2139248240,2710,2710,2710,2710,37
20250217,123800,2139147970,2710,2705,2710,2705,323
20250217,123700,2138274220,2705,2705,2705,2705,0
20250217,123600,2138274220,2705,2705,2705,2705,50
20250217,123500,2138138970,2705,2705,2705,2705,0
20250217,123400,2138138970,2705,2705,2705,2705,45
20250217,123300,2138017245,2705,2705,2705,2705,80
20250217,123200,2137800845,2705,2700,2705,2700,1151
20250217,123100,2134693125,2695,2695,2695,2695,1108
20250217,123000,2131707065,2695,2695,2695,2695,13
20250217,122900,2131672030,2695,2695,2695,2695,5
20250217,122800,2131658555,2695,2695,2695,2695,4
20250217,122700,2131647775,2680,2675,2680,2675,10163
20250217,122600,2104411090,2675,2680,2685,2675,1823
20250217,122500,2099526230,2680,2680,2680,2680,74
20250217,122400,2099327910,2685,2685,2685,2680,662
20250217,122300,2097553305,2680,2695,2695,2680,9605
20250217,122200,2071732030,2700,2700,2700,2700,1087
20250217,122100,2068797130,2700,2700,2700,2700,381
20250217,122000,2067768430,2700,2705,2705,2700,936
20250217,121900,2065239695,2710,2710,2710,2710,1
20250217,121800,2065236985,2710,2710,2710,2710,0
20250217,121700,2065236985,2710,2710,2710,2710,57
20250217,121600,2065082515,2710,2710,2710,2710,7
20250217,121500,2065063545,2710,2705,2710,2705,42
20250217,121400,2064949910,2700,2700,2700,2700,270
20250217,121300,2064220910,2705,2705,2705,2705,16
20250217,121200,2064177630,2710,2710,2710,2710,0
20250217,121100,2064177630,2710,2710,2710,2710,17
20250217,121000,2064131560,2705,2705,2705,2705,0
20250217,120900,2064131560,2705,2705,2705,2705,3
20250217,120800,2064123445,2700,2705,2705,2700,380
20250217,120700,2063095570,2710,2705,2710,2705,388
20250217,120600,2062044270,2705,2710,2710,2705,190
20250217,120500,2061530125,2705,2705,2705,2705,0
20250217,120400,2061530125,2705,2710,2710,2705,497
20250217,120300,2060185350,2705,2705,2705,2705,0
20250217,120200,2060185350,2705,2705,2705,2705,363
20250217,120100,2059203435,2710,2710,2710,2710,73
20250217,120000,2059005605,2710,2710,2710,2710,116
20250217,115900,2058691245,2710,2710,2710,2705,9
20250217,115800,2058666875,2710,2710,2710,2710,1
20250217,115700,2058664165,2710,2710,2710,2710,0
20250217,115600,2058664165,2710,2710,2720,2710,523
20250217,115500,2057246810,2720,2705,2720,2705,4
20250217,115400,2057235945,2715,2710,2715,2710,172
20250217,115300,2056769660,2705,2700,2705,2700,3848
20250217,115200,2046370040,2695,2695,2695,2695,357
20250217,115100,2045407925,2695,2695,2695,2695,100
20250217,115000,2045138425,2695,2690,2695,2690,21
20250217,114900,2045081930,2690,2690,2690,2690,484
20250217,114800,2043779970,2695,2695,2695,2690,183
20250217,114700,2043287530,2695,2695,2695,2695,600
20250217,114600,2041670530,2700,2700,2700,2700,764
20250217,114500,2039607730,2705,2705,2705,2705,5
20250217,114400,2039594205,2705,2700,2705,2700,840
20250217,114300,2037324340,2700,2695,2700,2695,712
20250217,114200,2035405430,2695,2700,2700,2695,406
20250217,114100,2034311160,2705,2695,2705,2695,2
20250217,114000,2034305760,2705,2705,2705,2705,2
20250217,113900,2034300350,2705,2705,2705,2705,54
20250217,113800,2034154280,2705,2700,2705,2700,424
20250217,113700,2033007865,2700,2700,2705,2700,488
20250217,113600,2031690260,2695,2705,2705,2695,11
20250217,113500,2031660605,2700,2700,2700,2700,0
20250217,113400,2031660605,2700,2705,2710,2700,76
20250217,113300,2031454925,2705,2700,2705,2700,3160
20250217,113200,2022922920,2695,2695,2695,2695,0
20250217,113100,2022922920,2695,2710,2710,2695,819
20250217,113000,2020712055,2710,2710,2710,2710,1
20250217,112900,2020709345,2700,2695,2700,2695,682
20250217,112800,2018871170,2695,2710,2710,2695,1547
20250217,112700,2014695125,2710,2710,2710,2710,1
20250217,112600,2014692415,2700,2700,2700,2700,0
20250217,112500,2014692415,2700,2705,2705,2700,42
20250217,112400,2014579005,2700,2700,2700,2700,1005
20250217,112300,2011865505,2695,2695,2695,2690,79
20250217,112200,2011652605,2690,2690,2690,2690,142
20250217,112100,2011270625,2690,2690,2690,2690,11
20250217,112000,2011241035,2690,2690,2700,2690,1160
20250217,111900,2008120625,2690,2690,2690,2690,188
20250217,111800,2007614905,2700,2700,2700,2690,306
20250217,111700,2006790200,2705,2705,2705,2705,10
20250217,111600,2006763150,2720,2720,2720,2720,1
20250217,111500,2006760430,2720,2720,2720,2720,0
20250217,111400,2006760430,2720,2700,2720,2700,57
20250217,111300,2006606490,2695,2705,2725,2695,2384
20250217,111200,2000160030,2705,2690,2705,2690,1560
20250217,111100,1995942050,2705,2725,2725,2705,1604
20250217,111000,1991596385,2725,2725,2725,2725,156
20250217,110900,1991171285,2730,2725,2730,2725,1865
20250217,110800,1986079915,2725,2710,2725,2710,7932
20250217,110700,1964578680,2710,2710,2710,2710,41
20250217,110600,1964467570,2705,2705,2705,2705,429
20250217,110500,1963307125,2705,2700,2705,2700,77
20250217,110400,1963098855,2700,2700,2700,2700,1
20250217,110300,1963096155,2700,2700,2700,2700,0
20250217,110200,1963096155,2700,2685,2700,2685,564
20250217,110100,1961573370,2690,2690,2690,2690,180
20250217,110000,1961089170,2685,2685,2685,2685,0
20250217,105900,1961089170,2685,2690,2690,2680,485
20250217,105800,1959786700,2690,2690,2690,2690,746
20250217,105700,1957779960,2680,2680,2680,2680,2573
20250217,105600,1950884320,2680,2685,2685,2680,975
20250217,105500,1948270525,2685,2685,2685,2685,1
20250217,105400,1948267840,2680,2690,2690,2680,4327
20250217,105300,1936631410,2680,2685,2690,2680,1088
20250217,105200,1933712395,2690,2690,2690,2690,285
20250217,105100,1932945745,2690,2685,2690,2685,502
20250217,105000,1931595370,2685,2685,2685,2685,7
20250217,104900,1931576575,2690,2685,2690,2685,267
20250217,104800,1930858930,2680,2695,2695,2680,1236
20250217,104700,1927535410,2695,2690,2695,2680,1571
20250217,104600,1923310735,2685,2700,2700,2685,6061
20250217,104500,1906991750,2700,2700,2700,2700,95
20250217,104400,1906735250,2710,2710,2710,2710,0
20250217,104300,1906735250,2710,2710,2710,2710,100
20250217,104200,1906464250,2710,2705,2710,2700,242
20250217,104100,1905809750,2700,2710,2710,2700,158
20250217,104000,1905383140,2700,2705,2705,2700,2265
20250217,103900,1899267240,2705,2705,2710,2705,239
20250217,103800,1898620245,2705,2715,2715,2705,410
20250217,103700,1897510190,2715,2705,2715,2705,15
20250217,103600,1897469565,2705,2705,2705,2705,1
20250217,103500,1897466860,2720,2700,2720,2700,38
20250217,103400,1897364055,2700,2705,2705,2700,1279
20250217,103300,1893905675,2705,2705,2705,2700,1343
20250217,103200,1890277385,2705,2705,2705,2705,335
20250217,103100,1889371210,2700,2720,2720,2700,1775
20250217,103000,1884569755,2705,2710,2710,2705,2597
20250217,102900,1877541365,2705,2710,2710,2705,1880
20250217,102800,1872451815,2710,2720,2720,2710,435
20250217,102700,1871272715,2725,2730,2730,2720,4238
20250217,102600,1859744250,2710,2710,2715,2710,1580
20250217,102500,1855459315,2710,2715,2730,2705,827
20250217,102400,1853217495,2720,2720,2720,2720,573
20250217,102300,1851658935,2720,2730,2730,2720,1191
20250217,102200,1848411390,2730,2730,2735,2730,468
20250217,102100,1847131700,2730,2745,2745,2730,3235
20250217,102000,1838277425,2750,2760,2760,2750,2877
20250217,101900,1830356690,2760,2765,2765,2755,1211
20250217,101800,1827010275,2765,2765,2765,2765,274
20250217,101700,1826252665,2765,2760,2770,2755,184
20250217,101600,1825745025,2765,2770,2770,2765,267
20250217,101500,1825005445,2770,2770,2770,2765,1012
20250217,101400,1822202885,2770,2770,2770,2770,955
20250217,101300,1819557535,2775,2775,2775,2775,194
20250217,101200,1819019185,2750,2780,2780,2750,424
20250217,101100,1817848405,2780,2770,2780,2770,6627
20250217,101000,1799469160,2770,2750,2770,2745,1184
20250217,100900,1796211765,2745,2745,2745,2745,1220
20250217,100800,1792862865,2745,2735,2745,2735,3824
20250217,100700,1782385030,2740,2735,2740,2735,501
20250217,100600,1781012295,2740,2735,2740,2735,538
20250217,100500,1779539365,2735,2730,2735,2730,720
20250217,100400,1777571625,2730,2730,2730,2730,20
20250217,100300,1777517025,2730,2730,2730,2730,391
20250217,100200,1776449595,2730,2730,2730,2730,239
20250217,100100,1775797125,2730,2730,2730,2725,1868
20250217,100000,1770697535,2725,2725,2725,2725,492
20250217,095900,1769356835,2740,2725,2740,2720,1369
20250217,095800,1765621520,2730,2735,2735,2730,1450
20250217,095700,1761658875,2735,2740,2740,2735,128
20250217,095600,1761308660,2740,2740,2740,2740,1
20250217,095500,1761305920,2745,2725,2745,2725,5245
20250217,095400,1746913275,2725,2730,2745,2725,687
20250217,095300,1745038940,2730,2740,2760,2730,2737
20250217,095200,1737546385,2760,2760,2760,2740,1737
20250217,095100,1732782055,2760,2745,2760,2745,600
20250217,095000,1731134245,2745,2740,2745,2740,3211
20250217,094900,1722330570,2740,2735,2740,2735,495
20250217,094800,1720974700,2730,2730,2730,2730,11
20250217,094700,1720944670,2740,2720,2740,2720,5246
20250217,094600,1706625025,2720,2715,2720,2705,755
20250217,094500,1704574395,2705,2725,2725,2700,5473
20250217,094400,1689769165,2730,2730,2730,2720,1208
20250217,094300,1686475025,2730,2735,2735,2730,368
20250217,094200,1685469455,2735,2745,2745,2735,816
20250217,094100,1683232565,2745,2740,2745,2740,1111
20250217,094000,1680184050,2740,2735,2745,2730,115
20250217,093900,1679869675,2740,2740,2745,2735,3578
20250217,093800,1670078730,2745,2740,2750,2740,336
20250217,093700,1669158070,2740,2750,2750,2740,2134
20250217,093600,1663303620,2750,2750,2750,2750,1088
20250217,093500,1660311620,2750,2775,2775,2750,3213
20250217,093400,1651419705,2775,2760,2775,2760,1244
20250217,093300,1647972620,2770,2770,2770,2770,729
20250217,093200,1645953290,2770,2760,2775,2760,230
20250217,093100,1645315720,2775,2780,2785,2770,2538
20250217,093000,1638268860,2780,2735,2780,2735,6187
20250217,092900,1621248280,2735,2735,2740,2735,4014
20250217,092800,1610264965,2735,2735,2750,2735,1237
20250217,092700,1606881215,2750,2755,2760,2735,1009
20250217,092600,1604106855,2770,2755,2770,2755,2842
20250217,092500,1596277055,2760,2790,2790,2760,1202
20250217,092400,1592941575,2795,2790,2795,2790,15087
20250217,092300,1550806210,2795,2795,2800,2790,4873
20250217,092200,1537180380,2800,2780,2800,2780,10781
20250217,092100,1507088525,2780,2810,2810,2715,25084
20250217,092000,1437763265,2800,2715,2820,2710,14550
20250217,091900,1397438670,2710,2660,2715,2655,13779
20250217,091800,1360534830,2660,2685,2700,2650,12740
20250217,091700,1326613440,2700,2740,2740,2680,15238
20250217,091600,1285439525,2740,2740,2750,2740,4485
20250217,091500,1273132525,2740,2740,2755,2725,6671
20250217,091400,1254854465,2745,2790,2790,2740,14863
20250217,091300,1213773200,2775,2795,2800,2765,11409
20250217,091200,1182039610,2800,2810,2830,2755,103090
20250217,091100,892621570,2810,2785,2875,2780,38051
20250217,091000,784727015,2810,2755,2840,2755,28093
20250217,090900,705807950,2770,2830,2875,2725,60388
20250217,090800,537690625,2820,2775,2895,2705,138270
20250217,090700,149070570,2735,2735,2735,2735,0
20250217,090600,149070570,2735,2735,2735,2735,0
20250217,090500,149070570,2735,2660,2735,2650,24623
20250217,090400,82585420,2655,2630,2655,2610,8093
20250217,090300,61201890,2630,2550,2650,2545,14183
20250217,090200,24305225,2545,2510,2545,2510,3987
20250217,090100,14228700,2520,2495,2520,2490,3472
20250217,090000,5497410,2490,2490,2490,2485,1960