066790/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,194700,10757316963,1450,1450,1450,1450,74772
20250217,194600,10757316963,1450,1450,1450,1450,0
20250217,194500,10757316963,1450,1450,1450,1450,0
20250217,194400,10757316963,1450,1450,1450,1450,0
20250217,194300,10757316963,1450,1450,1450,1450,0
20250217,194200,10757316963,1450,1450,1450,1450,0
20250217,194100,10757316963,1450,1450,1450,1450,0
20250217,194000,10757316963,1450,1450,1450,1450,0
20250217,193900,10757316963,1450,1450,1450,1450,0
20250217,193800,10757316963,1450,1450,1450,1450,0
20250217,193700,10757316963,1450,1450,1450,1450,0
20250217,193600,10757316963,1450,1450,1450,1450,0
20250217,193500,10757316963,1450,1450,1450,1450,0
20250217,193400,10757316963,1450,1450,1450,1450,0
20250217,193300,10757316963,1450,1450,1450,1450,0
20250217,193200,10757316963,1450,1450,1450,1450,0
20250217,193100,10757316963,1450,1450,1450,1450,0
20250217,193000,10757316963,1450,1450,1450,1450,0
20250217,192900,10757316963,1450,1450,1450,1450,0
20250217,192800,10757316963,1450,1450,1450,1450,0
20250217,192700,10757316963,1450,1450,1450,1450,0
20250217,192600,10757316963,1450,1450,1450,1450,0
20250217,192500,10757316963,1450,1450,1450,1450,0
20250217,192400,10757316963,1450,1450,1450,1450,0
20250217,192300,10757316963,1450,1450,1450,1450,0
20250217,192200,10757316963,1450,1450,1450,1450,0
20250217,192100,10757316963,1450,1450,1450,1450,0
20250217,192000,10757316963,1450,1450,1450,1450,0
20250217,191900,10757316963,1450,1450,1450,1450,0
20250217,191800,10757316963,1450,1450,1450,1450,0
20250217,191700,10757316963,1450,1450,1450,1450,74772
20250217,191600,10757316963,1450,1450,1450,1450,0
20250217,191500,10757316963,1450,1450,1450,1450,0
20250217,191400,10757316963,1450,1450,1450,1450,0
20250217,191300,10757316963,1450,1450,1450,1450,0
20250217,191200,10757316963,1450,1450,1450,1450,0
20250217,191100,10757316963,1450,1450,1450,1450,0
20250217,191000,10757316963,1450,1450,1450,1450,0
20250217,190900,10757316963,1450,1450,1450,1450,0
20250217,190800,10757316963,1450,1450,1450,1450,0
20250217,190700,10757316963,1450,1450,1450,1450,0
20250217,190600,10757316963,1450,1450,1450,1450,0
20250217,190500,10757316963,1450,1450,1450,1450,0
20250217,190400,10757316963,1450,1450,1450,1450,0
20250217,190300,10757316963,1450,1450,1450,1450,0
20250217,190200,10757316963,1450,1450,1450,1450,0
20250217,190100,10757316963,1450,1450,1450,1450,0
20250217,190000,10757316963,1450,1450,1450,1450,0
20250217,185900,10757316963,1450,1450,1450,1450,0
20250217,185800,10757316963,1450,1450,1450,1450,0
20250217,185700,10757316963,1450,1450,1450,1450,0
20250217,185600,10757316963,1450,1450,1450,1450,0
20250217,185500,10757316963,1450,1450,1450,1450,0
20250217,185400,10757316963,1450,1450,1450,1450,0
20250217,185300,10757316963,1450,1450,1450,1450,0
20250217,185200,10757316963,1450,1450,1450,1450,0
20250217,185100,10757316963,1450,1450,1450,1450,0
20250217,185000,10757316963,1450,1450,1450,1450,0
20250217,184900,10757316963,1450,1450,1450,1450,0
20250217,184800,10757316963,1450,1450,1450,1450,0
20250217,184700,10757316963,1450,1450,1450,1450,74772
20250217,184600,10757316963,1450,1450,1450,1450,0
20250217,184500,10757316963,1450,1450,1450,1450,0
20250217,184400,10757316963,1450,1450,1450,1450,0
20250217,184300,10757316963,1450,1450,1450,1450,0
20250217,184200,10757316963,1450,1450,1450,1450,0
20250217,184100,10757316963,1450,1450,1450,1450,0
20250217,184000,10757316963,1450,1450,1450,1450,0
20250217,183900,10757316963,1450,1450,1450,1450,0
20250217,183800,10757316963,1450,1450,1450,1450,0
20250217,183700,10757316963,1450,1450,1450,1450,0
20250217,183600,10757316963,1450,1450,1450,1450,0
20250217,183500,10757316963,1450,1450,1450,1450,0
20250217,183400,10757316963,1450,1450,1450,1450,0
20250217,183300,10757316963,1450,1450,1450,1450,0
20250217,183200,10757316963,1450,1450,1450,1450,0
20250217,183100,10757316963,1450,1450,1450,1450,0
20250217,183000,10757316963,1450,1450,1450,1450,0
20250217,182900,10757316963,1450,1450,1450,1450,0
20250217,182800,10757316963,1450,1450,1450,1450,0
20250217,182700,10757316963,1450,1450,1450,1450,0
20250217,182600,10757316963,1450,1450,1450,1450,0
20250217,182500,10757316963,1450,1450,1450,1450,0
20250217,182400,10757316963,1450,1450,1450,1450,0
20250217,182300,10757316963,1450,1450,1450,1450,0
20250217,182200,10757316963,1450,1450,1450,1450,0
20250217,182100,10757316963,1450,1450,1450,1450,0
20250217,182000,10757316963,1450,1450,1450,1450,0
20250217,181900,10757316963,1450,1450,1450,1450,0
20250217,181800,10757316963,1450,1450,1450,1450,0
20250217,181700,10757316963,1450,1450,1450,1450,74772
20250217,181600,10757316963,1450,1450,1450,1450,0
20250217,181500,10757316963,1450,1450,1450,1450,0
20250217,181400,10757316963,1450,1450,1450,1450,0
20250217,181300,10757316963,1450,1450,1450,1450,0
20250217,181200,10757316963,1450,1450,1450,1450,0
20250217,181100,10757316963,1450,1450,1450,1450,0
20250217,181000,10757316963,1450,1450,1450,1450,0
20250217,180900,10757316963,1450,1450,1450,1450,0
20250217,180800,10757316963,1450,1450,1450,1450,0
20250217,180700,10757316963,1450,1450,1450,1450,0
20250217,180600,10757316963,1450,1450,1450,1450,0
20250217,180500,10757316963,1450,1450,1450,1450,0
20250217,180400,10757316963,1450,1450,1450,1450,0
20250217,180300,10757316963,1450,1450,1450,1450,0
20250217,180200,10757316963,1450,1450,1450,1450,0
20250217,180100,10757316963,1450,1450,1450,1450,0
20250217,180000,10757316963,1450,1450,1450,1450,0
20250217,175900,10757316963,1450,1450,1450,1450,0
20250217,175800,10757316963,1450,1450,1450,1450,0
20250217,175700,10757316963,1450,1450,1450,1450,0
20250217,175600,10757316963,1450,1450,1450,1450,0
20250217,175500,10757316963,1450,1450,1450,1450,0
20250217,175400,10757316963,1450,1450,1450,1450,0
20250217,175300,10757316963,1450,1450,1450,1450,0
20250217,175200,10757316963,1450,1450,1450,1450,0
20250217,175100,10757316963,1450,1450,1450,1450,0
20250217,175000,10757316963,1450,1450,1450,1450,0
20250217,174900,10757316963,1450,1450,1450,1450,0
20250217,174800,10757316963,1450,1450,1450,1450,0
20250217,174700,10757316963,1450,1450,1450,1450,74772
20250217,174600,10757316963,1450,1450,1450,1450,0
20250217,174500,10757316963,1450,1450,1450,1450,0
20250217,174400,10757316963,1450,1450,1450,1450,0
20250217,174300,10757316963,1450,1450,1450,1450,0
20250217,174200,10757316963,1450,1450,1450,1450,0
20250217,174100,10757316963,1450,1450,1450,1450,0
20250217,174000,10757316963,1450,1450,1450,1450,0
20250217,173900,10757316963,1450,1450,1450,1450,0
20250217,173800,10757316963,1450,1450,1450,1450,0
20250217,173700,10757316963,1450,1450,1450,1450,0
20250217,173600,10757316963,1450,1450,1450,1450,0
20250217,173500,10757316963,1450,1450,1450,1450,0
20250217,173400,10757316963,1450,1450,1450,1450,0
20250217,173300,10757316963,1450,1450,1450,1450,0
20250217,173200,10757316963,1450,1450,1450,1450,0
20250217,173100,10757316963,1450,1450,1450,1450,0
20250217,173000,10757316963,1450,1450,1450,1450,0
20250217,172900,10757316963,1450,1450,1450,1450,0
20250217,172800,10757316963,1450,1450,1450,1450,0
20250217,172700,10757316963,1450,1450,1450,1450,0
20250217,172600,10757316963,1450,1450,1450,1450,0
20250217,172500,10757316963,1450,1450,1450,1450,0
20250217,172400,10757316963,1450,1450,1450,1450,0
20250217,172300,10757316963,1450,1450,1450,1450,0
20250217,172200,10757316963,1450,1450,1450,1450,0
20250217,172100,10757316963,1450,1450,1450,1450,0
20250217,172000,10757316963,1450,1450,1450,1450,0
20250217,171900,10757316963,1450,1450,1450,1450,0
20250217,171800,10757316963,1450,1450,1450,1450,0
20250217,171700,10757316963,1450,1450,1450,1450,74772
20250217,171600,10757316963,1450,1450,1450,1450,0
20250217,171500,10757316963,1450,1450,1450,1450,0
20250217,171400,10757316963,1450,1450,1450,1450,0
20250217,171300,10757316963,1450,1450,1450,1450,0
20250217,171200,10757316963,1450,1450,1450,1450,0
20250217,171100,10757316963,1450,1450,1450,1450,0
20250217,171000,10757316963,1450,1450,1450,1450,0
20250217,170900,10757316963,1450,1450,1450,1450,0
20250217,170800,10757316963,1450,1450,1450,1450,0
20250217,170700,10757316963,1450,1450,1450,1450,0
20250217,170600,10757316963,1450,1450,1450,1450,0
20250217,170500,10757316963,1450,1450,1450,1450,0
20250217,170400,10757316963,1450,1450,1450,1450,0
20250217,170300,10757316963,1450,1450,1450,1450,0
20250217,170200,10757316963,1450,1450,1450,1450,0
20250217,170100,10757316963,1450,1450,1450,1450,0
20250217,170000,10757316963,1450,1450,1450,1450,0
20250217,165900,10757316963,1450,1450,1450,1450,0
20250217,165800,10757316963,1450,1450,1450,1450,0
20250217,165700,10757316963,1450,1450,1450,1450,0
20250217,165600,10757316963,1450,1450,1450,1450,0
20250217,165500,10757316963,1450,1450,1450,1450,0
20250217,165400,10757316963,1450,1450,1450,1450,0
20250217,165300,10757316963,1450,1450,1450,1450,0
20250217,165200,10757316963,1450,1450,1450,1450,0
20250217,165100,10757316963,1450,1450,1450,1450,0
20250217,165000,10757316963,1450,1450,1450,1450,0
20250217,164900,10757316963,1450,1450,1450,1450,0
20250217,164800,10757316963,1450,1450,1450,1450,0
20250217,164700,10757316963,1450,1450,1450,1450,74772
20250217,164600,10757316963,1450,1450,1450,1450,0
20250217,164500,10757316963,1450,1450,1450,1450,0
20250217,164400,10757316963,1450,1450,1450,1450,0
20250217,164300,10757316963,1450,1450,1450,1450,0
20250217,164200,10757316963,1450,1450,1450,1450,0
20250217,164100,10757316963,1450,1450,1450,1450,0
20250217,164000,10757316963,1450,1450,1450,1450,0
20250217,163900,10757316963,1450,1450,1450,1450,0
20250217,163800,10757316963,1450,1450,1450,1450,0
20250217,163700,10757316963,1450,1450,1450,1450,0
20250217,163600,10757316963,1450,1450,1450,1450,0
20250217,163500,10757316963,1450,1450,1450,1450,0
20250217,163400,10757316963,1450,1450,1450,1450,0
20250217,163300,10757316963,1450,1450,1450,1450,0
20250217,163200,10757316963,1450,1450,1450,1450,0
20250217,163100,10757316963,1450,1450,1450,1450,0
20250217,163000,10757316963,1450,1450,1450,1450,0
20250217,162900,10757316963,1450,1450,1450,1450,0
20250217,162800,10757316963,1450,1450,1450,1450,0
20250217,162700,10757316963,1450,1450,1450,1450,0
20250217,162600,10757316963,1450,1450,1450,1450,0
20250217,162500,10757316963,1450,1450,1450,1450,0
20250217,162400,10757316963,1450,1450,1450,1450,0
20250217,162300,10757316963,1450,1450,1450,1450,0
20250217,162200,10757316963,1450,1450,1450,1450,0
20250217,162100,10757316963,1450,1450,1450,1450,0
20250217,162000,10757316963,1450,1450,1450,1450,0
20250217,161900,10757316963,1450,1450,1450,1450,0
20250217,161800,10757316963,1450,1450,1450,1450,0
20250217,161700,10757316963,1450,1450,1450,1450,74772
20250217,161600,10757316963,1450,1450,1450,1450,0
20250217,161500,10757316963,1450,1450,1450,1450,0
20250217,161400,10757316963,1450,1450,1450,1450,0
20250217,161300,10757316963,1450,1450,1450,1450,0
20250217,161200,10757316963,1450,1450,1450,1450,0
20250217,161100,10757316963,1450,1450,1450,1450,0
20250217,161000,10757316963,1450,1450,1450,1450,0
20250217,160900,10757316963,1450,1450,1450,1450,0
20250217,160800,10757316963,1450,1450,1450,1450,0
20250217,160700,10757316963,1450,1450,1450,1450,0
20250217,160600,10757316963,1450,1450,1450,1450,0
20250217,160500,10757316963,1450,1450,1450,1450,0
20250217,160400,10757316963,1450,1450,1450,1450,0
20250217,160300,10757316963,1450,1450,1450,1450,0
20250217,160200,10757316963,1450,1450,1450,1450,0
20250217,160100,10757316963,1450,1450,1450,1450,0
20250217,160000,10757316963,1450,1450,1450,1450,0
20250217,155900,10757316963,1450,1450,1450,1450,0
20250217,155800,10757316963,1450,1450,1450,1450,0
20250217,155700,10757316963,1450,1450,1450,1450,0
20250217,155600,10757316963,1450,1450,1450,1450,0
20250217,155500,10757316963,1450,1450,1450,1450,0
20250217,155400,10757316963,1450,1450,1450,1450,0
20250217,155300,10757316963,1450,1450,1450,1450,0
20250217,155200,10757316963,1450,1450,1450,1450,0
20250217,155100,10757316963,1450,1450,1450,1450,0
20250217,155000,10757316963,1450,1450,1450,1450,0
20250217,154900,10757316963,1450,1450,1450,1450,0
20250217,154800,10757316963,1450,1450,1450,1450,0
20250217,154700,10757316963,1450,1450,1450,1450,74772
20250217,154600,10757316963,1450,1450,1450,1450,0
20250217,154500,10757316963,1450,1450,1450,1450,0
20250217,154400,10757316963,1450,1450,1450,1450,0
20250217,154300,10757316963,1450,1450,1450,1450,0
20250217,154200,10757316963,1450,1450,1450,1450,0
20250217,154100,10757316963,1450,1450,1450,1450,0
20250217,154000,10757316963,1450,1450,1450,1450,0
20250217,153900,10757316963,1450,1450,1450,1450,0
20250217,153800,10757316963,1450,1450,1450,1450,0
20250217,153700,10757316963,1450,1450,1450,1450,0
20250217,153600,10757316963,1450,1450,1450,1450,0
20250217,153500,10757316963,1450,1450,1450,1450,0
20250217,153400,10757316963,1450,1450,1450,1450,0
20250217,153300,10757316963,1450,1450,1450,1450,0
20250217,153200,10757316963,1450,1450,1450,1450,0
20250217,153100,10757316963,1450,1450,1450,1450,0
20250217,153000,10757316963,1450,1450,1450,1450,74772
20250217,152900,10648897563,1459,1459,1459,1459,0
20250217,152800,10648897563,1459,1459,1459,1459,0
20250217,152700,10648897563,1459,1459,1459,1459,0
20250217,152600,10648897563,1459,1459,1459,1459,0
20250217,152500,10648897563,1459,1459,1459,1459,0
20250217,152400,10648897563,1459,1459,1459,1459,0
20250217,152300,10648897563,1459,1459,1459,1459,0
20250217,152200,10648897563,1459,1459,1459,1459,0
20250217,152100,10648897563,1459,1459,1459,1459,0
20250217,152000,10648897563,1459,1459,1459,1459,0
20250217,151900,10648897563,1459,1465,1465,1450,24486
20250217,151800,10613191391,1465,1459,1469,1457,15955
20250217,151700,10589808768,1459,1470,1470,1455,10963
20250217,151600,10573761314,1453,1456,1470,1443,38196
20250217,151500,10518114116,1456,1454,1456,1440,28241
20250217,151400,10477084846,1454,1453,1454,1452,10023
20250217,151300,10462519323,1453,1453,1453,1448,8626
20250217,151200,10450009804,1453,1452,1454,1448,25291
20250217,151100,10413284773,1450,1444,1452,1443,36029
20250217,151000,10361108963,1444,1443,1445,1441,6794
20250217,150900,10351301767,1444,1438,1445,1438,8409
20250217,150800,10339169608,1438,1440,1444,1435,17787
20250217,150700,10313539201,1440,1430,1440,1426,19207
20250217,150600,10286027253,1430,1432,1432,1425,20825
20250217,150500,10256268805,1434,1442,1442,1430,5556
20250217,150400,10248281790,1442,1441,1443,1440,8682
20250217,150300,10235758176,1441,1436,1441,1435,3735
20250217,150200,10230376490,1435,1439,1441,1435,25649
20250217,150100,10193484572,1438,1434,1441,1433,14651
20250217,150000,10172417593,1436,1426,1436,1424,11825
20250217,145900,10155542196,1431,1428,1435,1420,15026
20250217,145800,10134047496,1424,1421,1430,1413,15221
20250217,145700,10112398541,1421,1426,1426,1409,68625
20250217,145600,10015014888,1426,1436,1436,1426,34719
20250217,145500,9965336505,1436,1434,1440,1433,11503
20250217,145400,9948833102,1436,1443,1443,1433,8731
20250217,145300,9936304669,1441,1433,1444,1433,4586
20250217,145200,9929719599,1433,1443,1443,1431,45357
20250217,145100,9864593660,1443,1451,1451,1440,14718
20250217,145000,9843317880,1452,1454,1454,1451,10119
20250217,144900,9828615935,1454,1452,1456,1450,9317
20250217,144800,9815077647,1452,1460,1460,1450,19887
20250217,144700,9786137231,1460,1448,1460,1439,30845
20250217,144600,9741204364,1448,1435,1448,1435,38239
20250217,144500,9686198358,1442,1443,1445,1433,21874
20250217,144400,9654708873,1443,1450,1451,1443,21895
20250217,144300,9623033929,1450,1452,1454,1450,25958
20250217,144200,9585373953,1452,1456,1457,1450,25650
20250217,144100,9548130204,1454,1463,1463,1452,26186
20250217,144000,9510003168,1463,1454,1463,1454,34842
20250217,143900,9459165311,1454,1441,1458,1440,28271
20250217,143800,9418196431,1444,1435,1446,1433,17832
20250217,143700,9392548708,1432,1446,1446,1432,96137
20250217,143600,9253980869,1448,1452,1452,1445,37673
20250217,143500,9199425868,1454,1455,1457,1451,25497
20250217,143400,9162350993,1454,1452,1463,1450,32377
20250217,143300,9115218476,1450,1483,1489,1443,81705
20250217,143200,8996099325,1489,1486,1492,1482,27131
20250217,143100,8955726214,1490,1485,1492,1484,42727
20250217,143000,8892207611,1484,1474,1486,1473,28189
20250217,142900,8850530390,1473,1484,1486,1472,50278
20250217,142800,8776259209,1484,1490,1490,1477,37584
20250217,142700,8720434047,1490,1496,1500,1480,140673
20250217,142600,8510134355,1498,1492,1498,1492,84968
20250217,142500,8383237236,1492,1492,1492,1492,0
20250217,142400,8383237236,1492,1492,1492,1488,57602
20250217,142300,8297346678,1490,1477,1492,1476,83467
20250217,142200,8173579140,1477,1463,1477,1463,24931
20250217,142100,8136918761,1463,1468,1468,1462,19133
20250217,142000,8108855842,1468,1459,1469,1458,10772
20250217,141900,8093073188,1459,1468,1468,1450,43178
20250217,141800,8030350943,1470,1476,1479,1468,31950
20250217,141700,7983300996,1478,1473,1479,1470,27092
20250217,141600,7943304932,1473,1458,1475,1458,25927
20250217,141500,7905317089,1458,1456,1460,1448,16673
20250217,141400,7881038880,1456,1468,1469,1440,50911
20250217,141300,7807023689,1460,1476,1483,1460,35537
20250217,141200,7754641436,1476,1484,1484,1476,29203
20250217,141100,7711378560,1483,1484,1485,1482,42944
20250217,141000,7647699275,1485,1486,1487,1478,30775
20250217,140900,7602022638,1487,1477,1489,1476,139349
20250217,140800,7395125755,1478,1476,1491,1474,262659
20250217,140700,7005691214,1478,1451,1478,1451,125541
20250217,140600,6821270768,1450,1441,1450,1438,36884
20250217,140500,6767870301,1444,1443,1445,1440,7059
20250217,140400,6757693419,1443,1447,1448,1436,47007
20250217,140300,6689770011,1448,1449,1449,1433,40024
20250217,140200,6632218109,1450,1455,1456,1449,51323
20250217,140100,6557596471,1456,1457,1469,1455,133696
20250217,140000,6362130753,1458,1446,1458,1437,170326
20250217,135900,6115448373,1446,1433,1446,1432,68052
20250217,135800,6017483138,1433,1424,1434,1423,245016
20250217,135700,5668096342,1424,1417,1425,1416,43540
20250217,135600,5606190664,1417,1412,1417,1412,20264
20250217,135500,5577550362,1413,1414,1414,1412,2719
20250217,135400,5573708645,1411,1409,1411,1404,5046
20250217,135300,5566597717,1410,1415,1416,1410,16737
20250217,135200,5542939188,1415,1411,1416,1411,25862
20250217,135100,5506359776,1409,1410,1412,1403,2742
20250217,135000,5502500057,1404,1405,1407,1403,8668
20250217,134900,5490329836,1405,1410,1413,1405,2924
20250217,134800,5486207909,1414,1416,1416,1409,9189
20250217,134700,5473226111,1416,1416,1417,1413,10348
20250217,134600,5458581314,1415,1406,1418,1406,24982
20250217,134500,5423280692,1408,1404,1409,1404,1618
20250217,134400,5421006582,1403,1400,1404,1400,8398
20250217,134300,5409229550,1399,1404,1409,1399,33588
20250217,134200,5362139105,1403,1408,1409,1403,8646
20250217,134100,5349985334,1408,1409,1412,1407,9458
20250217,134000,5336661607,1409,1410,1410,1404,7261
20250217,133900,5326440401,1410,1418,1418,1409,12459
20250217,133800,5308829219,1418,1418,1421,1414,12177
20250217,133700,5291576150,1421,1420,1423,1418,30259
20250217,133600,5248604530,1420,1421,1424,1420,50116
20250217,133500,5177330701,1421,1410,1421,1410,36737
20250217,133400,5125342543,1409,1410,1410,1402,11142
20250217,133300,5109647452,1410,1407,1413,1405,14647
20250217,133200,5088998430,1406,1398,1406,1396,14253
20250217,133100,5069020307,1398,1403,1403,1398,17181
20250217,133000,5044967584,1403,1404,1405,1400,22271
20250217,132900,5013719366,1404,1407,1407,1397,43805
20250217,132800,4952358437,1407,1424,1425,1400,67283
20250217,132700,4857274628,1424,1400,1424,1399,128264
20250217,132600,4676596025,1400,1397,1400,1397,24776
20250217,132500,4641927533,1397,1394,1399,1394,11396
20250217,132400,4626002118,1394,1391,1394,1390,6877
20250217,132300,4616430790,1392,1388,1392,1388,13271
20250217,132200,4597980650,1389,1388,1390,1386,6924
20250217,132100,4588376036,1389,1392,1395,1389,19270
20250217,132000,4561570195,1392,1398,1399,1392,12259
20250217,131900,4544439116,1398,1400,1400,1398,68407
20250217,131800,4448702290,1400,1382,1400,1382,113564
20250217,131700,4290741761,1382,1374,1382,1374,24007
20250217,131600,4257634176,1377,1372,1377,1372,37662
20250217,131500,4205846481,1371,1368,1371,1364,931
20250217,131400,4204571110,1364,1371,1371,1364,422
20250217,131300,4203993005,1357,1360,1375,1357,10890
20250217,131200,4189077975,1359,1367,1367,1340,23088
20250217,131100,4157867873,1364,1371,1371,1364,3188
20250217,131000,4153511204,1371,1374,1375,1371,2788
20250217,130900,4149684754,1374,1376,1376,1372,12982
20250217,130800,4131836526,1375,1374,1375,1373,10692
20250217,130700,4117141927,1374,1376,1378,1374,7122
20250217,130600,4107348535,1376,1379,1379,1375,3828
20250217,130500,4102079841,1379,1380,1380,1376,11590
20250217,130400,4086104417,1380,1381,1381,1379,14460
20250217,130300,4066149086,1380,1375,1381,1375,22220
20250217,130200,4035504855,1375,1373,1376,1372,24749
20250217,130100,4001498041,1372,1371,1373,1370,21766
20250217,130000,3971642825,1371,1364,1371,1364,28133
20250217,125900,3933180361,1364,1362,1365,1362,1774
20250217,125800,3930761871,1365,1360,1365,1360,14567
20250217,125700,3910912103,1361,1359,1361,1359,3314
20250217,125600,3906405263,1359,1354,1361,1354,34187
20250217,125500,3860007084,1354,1355,1355,1354,1512
20250217,125400,3857958332,1355,1355,1356,1355,4670
20250217,125300,3851630362,1356,1355,1356,1348,2872
20250217,125200,3847741613,1354,1358,1358,1354,4687
20250217,125100,3841385392,1358,1357,1358,1354,6184
20250217,125000,3832994647,1357,1347,1357,1346,21694
20250217,124900,3803638218,1347,1345,1347,1345,1502
20250217,124800,3801616041,1345,1344,1345,1344,567
20250217,124700,3800853888,1345,1345,1345,1345,231
20250217,124600,3800543193,1346,1347,1347,1345,531
20250217,124500,3799828656,1347,1347,1347,1345,861
20250217,124400,3798669088,1348,1348,1348,1348,0
20250217,124300,3798669088,1348,1350,1350,1348,1604
20250217,124200,3796504240,1350,1344,1350,1344,17352
20250217,124100,3773140701,1343,1345,1345,1343,408
20250217,124000,3772591989,1345,1343,1345,1343,989
20250217,123900,3771262865,1338,1338,1338,1338,500
20250217,123800,3770593865,1338,1338,1338,1337,2763
20250217,123700,3766897435,1338,1340,1347,1338,1034
20250217,123600,3765512432,1347,1346,1347,1346,82
20250217,123500,3765402028,1347,1347,1347,1347,6
20250217,123400,3765393946,1347,1347,1347,1347,23
20250217,123300,3765362965,1339,1346,1347,1339,6856
20250217,123200,3756153263,1342,1345,1346,1342,5684
20250217,123100,3748514757,1345,1346,1346,1345,82
20250217,123000,3748404390,1346,1349,1349,1346,482
20250217,122900,3747755558,1346,1348,1348,1346,3476
20250217,122800,3743071979,1348,1348,1348,1348,453
20250217,122700,3742461335,1348,1350,1350,1347,4227
20250217,122600,3736766139,1350,1350,1350,1346,2666
20250217,122500,3733167448,1349,1341,1349,1341,9533
20250217,122400,3720338919,1342,1338,1342,1337,4788
20250217,122300,3713918201,1338,1336,1338,1336,2625
20250217,122200,3710410881,1336,1332,1336,1332,7573
20250217,122100,3700301527,1332,1335,1335,1332,4529
20250217,122000,3694268536,1335,1333,1335,1332,25129
20250217,121900,3660764593,1333,1335,1336,1333,8881
20250217,121800,3648913948,1336,1338,1339,1336,5817
20250217,121700,3641136817,1339,1338,1339,1338,1223
20250217,121600,3639500420,1338,1340,1340,1338,893
20250217,121500,3638304958,1340,1338,1340,1338,1250
20250217,121400,3636632006,1338,1338,1338,1336,4863
20250217,121300,3630131494,1338,1339,1339,1338,2460
20250217,121200,3626838441,1339,1340,1340,1339,14840
20250217,121100,3606952947,1340,1342,1342,1340,3982
20250217,121000,3601612913,1342,1342,1342,1342,4165
20250217,120900,3596023483,1342,1342,1344,1342,4668
20250217,120800,3589757907,1343,1345,1345,1343,713
20250217,120700,3588799701,1345,1346,1347,1345,1424
20250217,120600,3586884220,1346,1344,1346,1344,4281
20250217,120500,3581126824,1345,1344,1345,1344,3663
20250217,120400,3576202894,1344,1341,1344,1341,2153
20250217,120300,3573314243,1342,1342,1342,1341,4340
20250217,120200,3567493128,1341,1342,1342,1341,1587
20250217,120100,3565363848,1342,1342,1342,1341,4298
20250217,120000,3559597795,1345,1347,1347,1345,1365
20250217,115900,3557760748,1347,1349,1349,1347,818
20250217,115800,3556657864,1349,1349,1349,1349,4475
20250217,115700,3550621089,1348,1349,1352,1347,4073
20250217,115600,3545123021,1347,1346,1348,1341,4681
20250217,115500,3538834604,1345,1346,1347,1342,12968
20250217,115400,3521396238,1346,1349,1349,1346,3046
20250217,115300,3517294668,1349,1350,1350,1349,5829
20250217,115200,3509428521,1350,1350,1350,1350,3251
20250217,115100,3505039671,1350,1352,1353,1350,8318
20250217,115000,3493799705,1352,1356,1356,1352,6220
20250217,114900,3485384810,1356,1356,1357,1354,4409
20250217,114800,3479406238,1356,1356,1356,1356,676
20250217,114700,3478489582,1356,1357,1357,1356,9171
20250217,114600,3466052030,1357,1357,1358,1357,7857
20250217,114500,3455382439,1358,1356,1359,1356,1791
20250217,114400,3452949937,1359,1355,1359,1355,4475
20250217,114300,3446878775,1356,1355,1356,1354,9011
20250217,114200,3434669225,1355,1356,1356,1352,1044
20250217,114100,3433255437,1356,1355,1359,1352,11556
20250217,114000,3417617979,1353,1359,1360,1353,2469
20250217,113900,3414275255,1360,1355,1360,1354,1331
20250217,113800,3412467660,1360,1358,1360,1354,2124
20250217,113700,3409589798,1360,1360,1360,1358,13
20250217,113600,3409572134,1361,1360,1362,1359,2687
20250217,113500,3405917756,1361,1355,1361,1354,3459
20250217,113400,3401225026,1360,1356,1360,1356,2647
20250217,113300,3397629064,1360,1354,1360,1354,1370
20250217,113200,3395771821,1361,1356,1362,1353,7941
20250217,113100,3385003306,1356,1363,1363,1354,2362
20250217,113000,3381794367,1364,1363,1365,1363,10315
20250217,112900,3367724957,1363,1360,1364,1360,336
20250217,112800,3367266755,1360,1357,1365,1356,17756
20250217,112700,3343113768,1359,1355,1359,1355,2294
20250217,112600,3340004150,1355,1365,1365,1352,4688
20250217,112500,3333646851,1364,1366,1366,1364,4311
20250217,112400,3327762027,1366,1370,1371,1365,3879
20250217,112300,3322454879,1371,1369,1374,1363,9041
20250217,112200,3310050045,1369,1350,1371,1350,49461
20250217,112100,3242656802,1351,1349,1351,1349,7387
20250217,112000,3232690156,1349,1354,1355,1349,26744
20250217,111900,3196526654,1354,1354,1357,1352,17669
20250217,111800,3172619835,1354,1352,1360,1349,10168
20250217,111700,3158857690,1352,1341,1352,1341,21297
20250217,111600,3130185959,1338,1338,1341,1338,5128
20250217,111500,3123322868,1338,1340,1341,1337,2294
20250217,111400,3120255291,1332,1345,1345,1332,13366
20250217,111300,3102373242,1342,1340,1342,1333,45008
20250217,111200,3042213080,1340,1344,1346,1340,35852
20250217,111100,2994102111,1343,1355,1356,1343,23296
20250217,111000,2962660624,1356,1364,1364,1355,15302
20250217,110900,2941881292,1364,1365,1365,1355,23469
20250217,110800,2909891644,1361,1361,1365,1361,21550
20250217,110700,2880549246,1361,1360,1362,1356,10947
20250217,110600,2865659246,1360,1370,1370,1360,24672
20250217,110500,2832016440,1370,1365,1371,1365,17278
20250217,110400,2808384631,1366,1368,1368,1365,17625
20250217,110300,2784317715,1367,1377,1382,1367,95292
20250217,110200,2653096966,1378,1373,1378,1373,40070
20250217,110100,2597967157,1373,1379,1379,1373,42308
20250217,110000,2539699277,1379,1370,1382,1366,93100
20250217,105900,2411578897,1369,1366,1369,1362,36681
20250217,105800,2361518437,1364,1357,1366,1357,32219
20250217,105700,2317662227,1357,1353,1358,1353,27165
20250217,105600,2280826494,1353,1345,1354,1343,22805
20250217,105500,2250072753,1344,1341,1345,1340,20378
20250217,105400,2222711698,1340,1337,1340,1330,29467
20250217,105300,2183397224,1337,1355,1356,1328,52949
20250217,105200,2112065596,1356,1351,1357,1349,30570
20250217,105100,2070736541,1351,1360,1361,1350,80391
20250217,105000,1961968225,1360,1377,1378,1360,118373
20250217,104900,1799709401,1377,1357,1379,1356,163191
20250217,104800,1576806143,1350,1350,1350,1350,0
20250217,104700,1576806143,1350,1347,1350,1346,45069
20250217,104600,1515982866,1348,1348,1348,1343,14026
20250217,104500,1497095845,1349,1329,1349,1329,80387
20250217,104400,1389285670,1330,1328,1332,1328,14504
20250217,104300,1370000189,1329,1323,1329,1323,12831
20250217,104200,1352984150,1323,1317,1324,1317,6410
20250217,104100,1344517586,1317,1318,1319,1311,2383
20250217,104000,1341383505,1319,1319,1320,1308,1978
20250217,103900,1338782571,1319,1306,1320,1306,5022
20250217,103800,1332172195,1305,1309,1310,1304,9356
20250217,103700,1319924095,1309,1310,1311,1300,18420
20250217,103600,1295912537,1310,1314,1315,1310,9383
20250217,103500,1283598591,1314,1322,1324,1314,13425
20250217,103400,1265922982,1325,1327,1327,1319,8836
20250217,103300,1254236375,1326,1330,1330,1318,9245
20250217,103200,1242018917,1330,1331,1339,1327,68141
20250217,103100,1151188584,1331,1330,1333,1330,25392
20250217,103000,1117397963,1332,1331,1333,1318,42756
20250217,102900,1060674333,1330,1318,1331,1318,43756
20250217,102800,1002737793,1318,1316,1324,1316,53386
20250217,102700,932216324,1316,1309,1316,1305,60139
20250217,102600,853387026,1309,1297,1310,1297,38019
20250217,102500,803867040,1297,1294,1297,1293,14156
20250217,102400,785556726,1294,1293,1294,1293,5760
20250217,102300,778107362,1293,1284,1294,1284,4324
20250217,102200,772523113,1284,1286,1286,1282,3667
20250217,102100,767814252,1287,1294,1295,1285,20581
20250217,102000,741288383,1295,1296,1296,1288,15446
20250217,101900,721313012,1298,1288,1298,1288,35513
20250217,101800,675486179,1288,1288,1289,1285,20478
20250217,101700,649098374,1285,1280,1288,1280,20451
20250217,101600,622813281,1280,1277,1280,1275,3637
20250217,101500,618168798,1278,1282,1284,1278,9304
20250217,101400,606263701,1284,1282,1284,1281,2460
20250217,101300,603110209,1282,1274,1285,1274,35739
20250217,101200,557384740,1274,1274,1275,1273,2930
20250217,101100,553652910,1273,1278,1278,1273,4342
20250217,101000,548124319,1278,1276,1279,1270,9407
20250217,100900,536122409,1277,1272,1277,1272,13694
20250217,100800,518668670,1272,1265,1273,1264,32907
20250217,100700,476915577,1262,1261,1264,1261,4981
20250217,100600,470622110,1262,1262,1262,1262,801
20250217,100500,469611248,1262,1262,1263,1262,4805
20250217,100400,463544481,1263,1262,1263,1262,1374
20250217,100300,461809849,1262,1260,1262,1260,2563
20250217,100200,458576973,1260,1260,1260,1260,2000
20250217,100100,456056973,1260,1260,1260,1260,0
20250217,100000,456056973,1260,1259,1260,1259,1000
20250217,095900,454797023,1260,1260,1260,1260,0
20250217,095800,454797023,1260,1260,1260,1260,0
20250217,095700,454797023,1260,1260,1260,1260,88
20250217,095600,454686143,1260,1256,1260,1256,12403
20250217,095500,439106363,1260,1260,1260,1256,8706
20250217,095400,428168003,1260,1258,1260,1255,4004
20250217,095300,423125719,1259,1259,1259,1259,1535
20250217,095200,421193154,1259,1257,1266,1257,15093
20250217,095100,402117975,1257,1257,1257,1252,5532
20250217,095000,395186251,1257,1253,1257,1253,1013
20250217,094900,393916910,1257,1262,1263,1256,2303
20250217,094800,391018140,1263,1252,1263,1252,501
20250217,094700,390385390,1264,1250,1264,1250,7918
20250217,094600,380450640,1250,1250,1251,1250,1093
20250217,094500,379084389,1250,1251,1252,1250,4469
20250217,094400,373496137,1251,1252,1252,1251,1552
20250217,094300,371554110,1252,1252,1252,1252,4152
20250217,094200,366355806,1252,1257,1258,1251,1913
20250217,094100,363958857,1258,1259,1260,1258,3749
20250217,094000,359242311,1264,1266,1266,1259,5033
20250217,093900,352880232,1266,1265,1268,1257,21915
20250217,093800,325120144,1268,1267,1269,1265,16912
20250217,093700,303683073,1267,1255,1267,1255,69656
20250217,093600,215912557,1256,1251,1256,1247,7026
20250217,093500,207096826,1243,1251,1254,1243,12795
20250217,093400,191091756,1251,1243,1251,1243,20147
20250217,093300,165954435,1242,1240,1242,1240,4342
20250217,093200,160568347,1240,1240,1240,1240,10
20250217,093100,160555947,1240,1240,1240,1240,1685
20250217,093000,158466547,1239,1239,1239,1239,1787
20250217,092900,156252454,1239,1240,1240,1239,535
20250217,092800,155589099,1240,1246,1247,1240,2241
20250217,092700,152795918,1247,1244,1247,1244,10008
20250217,092600,140317379,1245,1245,1245,1245,125
20250217,092500,140161754,1247,1247,1247,1247,0
20250217,092400,140161754,1247,1245,1247,1245,9001
20250217,092300,128938510,1247,1234,1247,1234,627
20250217,092200,128164662,1234,1249,1249,1232,8774
20250217,092100,117294172,1249,1240,1249,1240,1006
20250217,092000,116046450,1241,1241,1241,1240,1118
20250217,091900,114660118,1241,1243,1243,1241,1610
20250217,091800,112661930,1250,1250,1250,1245,4171
20250217,091700,107452835,1245,1252,1252,1245,115
20250217,091600,107309625,1252,1240,1252,1234,11732
20250217,091500,92655794,1240,1239,1240,1238,1177
20250217,091400,91197788,1240,1241,1241,1240,98
20250217,091300,91076230,1241,1243,1243,1241,2850
20250217,091200,87536072,1243,1247,1247,1242,2615
20250217,091100,84287542,1249,1247,1249,1247,201
20250217,091000,84036893,1247,1245,1249,1240,15777
20250217,090900,64384278,1245,1240,1245,1240,6753
20250217,090800,55979524,1240,1239,1241,1238,3416
20250217,090700,51746652,1238,1239,1239,1238,3882
20250217,090600,46938412,1239,1238,1239,1238,3005
20250217,090500,43216785,1238,1238,1239,1237,2271
20250217,090400,40404038,1239,1239,1239,1236,6131
20250217,090300,32810252,1239,1239,1239,1239,5022
20250217,090200,26587994,1240,1240,1240,1239,6864
20250217,090100,18081237,1240,1229,1240,1229,2602
20250217,090000,14861359,1240,1228,1240,1227,12098