KissMeData/082800/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,195800,3691939580,8260,8260,8260,8260,11266
20250217,195700,3691939580,8260,8260,8260,8260,0
20250217,195600,3691939580,8260,8260,8260,8260,0
20250217,195500,3691939580,8260,8260,8260,8260,0
20250217,195400,3691939580,8260,8260,8260,8260,0
20250217,195300,3691939580,8260,8260,8260,8260,0
20250217,195200,3691939580,8260,8260,8260,8260,0
20250217,195100,3691939580,8260,8260,8260,8260,0
20250217,195000,3691939580,8260,8260,8260,8260,0
20250217,194900,3691939580,8260,8260,8260,8260,0
20250217,194800,3691939580,8260,8260,8260,8260,0
20250217,194700,3691939580,8260,8260,8260,8260,0
20250217,194600,3691939580,8260,8260,8260,8260,0
20250217,194500,3691939580,8260,8260,8260,8260,0
20250217,194400,3691939580,8260,8260,8260,8260,0
20250217,194300,3691939580,8260,8260,8260,8260,0
20250217,194200,3691939580,8260,8260,8260,8260,0
20250217,194100,3691939580,8260,8260,8260,8260,0
20250217,194000,3691939580,8260,8260,8260,8260,0
20250217,193900,3691939580,8260,8260,8260,8260,0
20250217,193800,3691939580,8260,8260,8260,8260,0
20250217,193700,3691939580,8260,8260,8260,8260,0
20250217,193600,3691939580,8260,8260,8260,8260,0
20250217,193500,3691939580,8260,8260,8260,8260,0
20250217,193400,3691939580,8260,8260,8260,8260,0
20250217,193300,3691939580,8260,8260,8260,8260,0
20250217,193200,3691939580,8260,8260,8260,8260,0
20250217,193100,3691939580,8260,8260,8260,8260,0
20250217,193000,3691939580,8260,8260,8260,8260,0
20250217,192900,3691939580,8260,8260,8260,8260,0
20250217,192800,3691939580,8260,8260,8260,8260,11266
20250217,192700,3691939580,8260,8260,8260,8260,0
20250217,192600,3691939580,8260,8260,8260,8260,0
20250217,192500,3691939580,8260,8260,8260,8260,0
20250217,192400,3691939580,8260,8260,8260,8260,0
20250217,192300,3691939580,8260,8260,8260,8260,0
20250217,192200,3691939580,8260,8260,8260,8260,0
20250217,192100,3691939580,8260,8260,8260,8260,0
20250217,192000,3691939580,8260,8260,8260,8260,0
20250217,191900,3691939580,8260,8260,8260,8260,0
20250217,191800,3691939580,8260,8260,8260,8260,0
20250217,191700,3691939580,8260,8260,8260,8260,0
20250217,191600,3691939580,8260,8260,8260,8260,0
20250217,191500,3691939580,8260,8260,8260,8260,0
20250217,191400,3691939580,8260,8260,8260,8260,0
20250217,191300,3691939580,8260,8260,8260,8260,0
20250217,191200,3691939580,8260,8260,8260,8260,0
20250217,191100,3691939580,8260,8260,8260,8260,0
20250217,191000,3691939580,8260,8260,8260,8260,0
20250217,190900,3691939580,8260,8260,8260,8260,0
20250217,190800,3691939580,8260,8260,8260,8260,0
20250217,190700,3691939580,8260,8260,8260,8260,0
20250217,190600,3691939580,8260,8260,8260,8260,0
20250217,190500,3691939580,8260,8260,8260,8260,0
20250217,190400,3691939580,8260,8260,8260,8260,0
20250217,190300,3691939580,8260,8260,8260,8260,0
20250217,190200,3691939580,8260,8260,8260,8260,0
20250217,190100,3691939580,8260,8260,8260,8260,0
20250217,190000,3691939580,8260,8260,8260,8260,0
20250217,185900,3691939580,8260,8260,8260,8260,0
20250217,185800,3691939580,8260,8260,8260,8260,11266
20250217,185700,3691939580,8260,8260,8260,8260,0
20250217,185600,3691939580,8260,8260,8260,8260,0
20250217,185500,3691939580,8260,8260,8260,8260,0
20250217,185400,3691939580,8260,8260,8260,8260,0
20250217,185300,3691939580,8260,8260,8260,8260,0
20250217,185200,3691939580,8260,8260,8260,8260,0
20250217,185100,3691939580,8260,8260,8260,8260,0
20250217,185000,3691939580,8260,8260,8260,8260,0
20250217,184900,3691939580,8260,8260,8260,8260,0
20250217,184800,3691939580,8260,8260,8260,8260,0
20250217,184700,3691939580,8260,8260,8260,8260,0
20250217,184600,3691939580,8260,8260,8260,8260,0
20250217,184500,3691939580,8260,8260,8260,8260,0
20250217,184400,3691939580,8260,8260,8260,8260,0
20250217,184300,3691939580,8260,8260,8260,8260,0
20250217,184200,3691939580,8260,8260,8260,8260,0
20250217,184100,3691939580,8260,8260,8260,8260,0
20250217,184000,3691939580,8260,8260,8260,8260,0
20250217,183900,3691939580,8260,8260,8260,8260,0
20250217,183800,3691939580,8260,8260,8260,8260,0
20250217,183700,3691939580,8260,8260,8260,8260,0
20250217,183600,3691939580,8260,8260,8260,8260,0
20250217,183500,3691939580,8260,8260,8260,8260,0
20250217,183400,3691939580,8260,8260,8260,8260,0
20250217,183300,3691939580,8260,8260,8260,8260,0
20250217,183200,3691939580,8260,8260,8260,8260,0
20250217,183100,3691939580,8260,8260,8260,8260,0
20250217,183000,3691939580,8260,8260,8260,8260,0
20250217,182900,3691939580,8260,8260,8260,8260,0
20250217,182800,3691939580,8260,8260,8260,8260,11266
20250217,182700,3691939580,8260,8260,8260,8260,0
20250217,182600,3691939580,8260,8260,8260,8260,0
20250217,182500,3691939580,8260,8260,8260,8260,0
20250217,182400,3691939580,8260,8260,8260,8260,0
20250217,182300,3691939580,8260,8260,8260,8260,0
20250217,182200,3691939580,8260,8260,8260,8260,0
20250217,182100,3691939580,8260,8260,8260,8260,0
20250217,182000,3691939580,8260,8260,8260,8260,0
20250217,181900,3691939580,8260,8260,8260,8260,0
20250217,181800,3691939580,8260,8260,8260,8260,0
20250217,181700,3691939580,8260,8260,8260,8260,0
20250217,181600,3691939580,8260,8260,8260,8260,0
20250217,181500,3691939580,8260,8260,8260,8260,0
20250217,181400,3691939580,8260,8260,8260,8260,0
20250217,181300,3691939580,8260,8260,8260,8260,0
20250217,181200,3691939580,8260,8260,8260,8260,0
20250217,181100,3691939580,8260,8260,8260,8260,0
20250217,181000,3691939580,8260,8260,8260,8260,0
20250217,180900,3691939580,8260,8260,8260,8260,0
20250217,180800,3691939580,8260,8260,8260,8260,0
20250217,180700,3691939580,8260,8260,8260,8260,0
20250217,180600,3691939580,8260,8260,8260,8260,0
20250217,180500,3691939580,8260,8260,8260,8260,0
20250217,180400,3691939580,8260,8260,8260,8260,0
20250217,180300,3691939580,8260,8260,8260,8260,0
20250217,180200,3691939580,8260,8260,8260,8260,0
20250217,180100,3691939580,8260,8260,8260,8260,0
20250217,180000,3691939580,8260,8260,8260,8260,0
20250217,175900,3691939580,8260,8260,8260,8260,0
20250217,175800,3691939580,8260,8260,8260,8260,11266
20250217,175700,3691939580,8260,8260,8260,8260,0
20250217,175600,3691939580,8260,8260,8260,8260,0
20250217,175500,3691939580,8260,8260,8260,8260,0
20250217,175400,3691939580,8260,8260,8260,8260,0
20250217,175300,3691939580,8260,8260,8260,8260,0
20250217,175200,3691939580,8260,8260,8260,8260,0
20250217,175100,3691939580,8260,8260,8260,8260,0
20250217,175000,3691939580,8260,8260,8260,8260,0
20250217,174900,3691939580,8260,8260,8260,8260,0
20250217,174800,3691939580,8260,8260,8260,8260,0
20250217,174700,3691939580,8260,8260,8260,8260,0
20250217,174600,3691939580,8260,8260,8260,8260,0
20250217,174500,3691939580,8260,8260,8260,8260,0
20250217,174400,3691939580,8260,8260,8260,8260,0
20250217,174300,3691939580,8260,8260,8260,8260,0
20250217,174200,3691939580,8260,8260,8260,8260,0
20250217,174100,3691939580,8260,8260,8260,8260,0
20250217,174000,3691939580,8260,8260,8260,8260,0
20250217,173900,3691939580,8260,8260,8260,8260,0
20250217,173800,3691939580,8260,8260,8260,8260,0
20250217,173700,3691939580,8260,8260,8260,8260,0
20250217,173600,3691939580,8260,8260,8260,8260,0
20250217,173500,3691939580,8260,8260,8260,8260,0
20250217,173400,3691939580,8260,8260,8260,8260,0
20250217,173300,3691939580,8260,8260,8260,8260,0
20250217,173200,3691939580,8260,8260,8260,8260,0
20250217,173100,3691939580,8260,8260,8260,8260,0
20250217,173000,3691939580,8260,8260,8260,8260,0
20250217,172900,3691939580,8260,8260,8260,8260,0
20250217,172800,3691939580,8260,8260,8260,8260,11266
20250217,172700,3691939580,8260,8260,8260,8260,0
20250217,172600,3691939580,8260,8260,8260,8260,0
20250217,172500,3691939580,8260,8260,8260,8260,0
20250217,172400,3691939580,8260,8260,8260,8260,0
20250217,172300,3691939580,8260,8260,8260,8260,0
20250217,172200,3691939580,8260,8260,8260,8260,0
20250217,172100,3691939580,8260,8260,8260,8260,0
20250217,172000,3691939580,8260,8260,8260,8260,0
20250217,171900,3691939580,8260,8260,8260,8260,0
20250217,171800,3691939580,8260,8260,8260,8260,0
20250217,171700,3691939580,8260,8260,8260,8260,0
20250217,171600,3691939580,8260,8260,8260,8260,0
20250217,171500,3691939580,8260,8260,8260,8260,0
20250217,171400,3691939580,8260,8260,8260,8260,0
20250217,171300,3691939580,8260,8260,8260,8260,0
20250217,171200,3691939580,8260,8260,8260,8260,0
20250217,171100,3691939580,8260,8260,8260,8260,0
20250217,171000,3691939580,8260,8260,8260,8260,0
20250217,170900,3691939580,8260,8260,8260,8260,0
20250217,170800,3691939580,8260,8260,8260,8260,0
20250217,170700,3691939580,8260,8260,8260,8260,0
20250217,170600,3691939580,8260,8260,8260,8260,0
20250217,170500,3691939580,8260,8260,8260,8260,0
20250217,170400,3691939580,8260,8260,8260,8260,0
20250217,170300,3691939580,8260,8260,8260,8260,0
20250217,170200,3691939580,8260,8260,8260,8260,0
20250217,170100,3691939580,8260,8260,8260,8260,0
20250217,170000,3691939580,8260,8260,8260,8260,0
20250217,165900,3691939580,8260,8260,8260,8260,0
20250217,165800,3691939580,8260,8260,8260,8260,11266
20250217,165700,3691939580,8260,8260,8260,8260,0
20250217,165600,3691939580,8260,8260,8260,8260,0
20250217,165500,3691939580,8260,8260,8260,8260,0
20250217,165400,3691939580,8260,8260,8260,8260,0
20250217,165300,3691939580,8260,8260,8260,8260,0
20250217,165200,3691939580,8260,8260,8260,8260,0
20250217,165100,3691939580,8260,8260,8260,8260,0
20250217,165000,3691939580,8260,8260,8260,8260,0
20250217,164900,3691939580,8260,8260,8260,8260,0
20250217,164800,3691939580,8260,8260,8260,8260,0
20250217,164700,3691939580,8260,8260,8260,8260,0
20250217,164600,3691939580,8260,8260,8260,8260,0
20250217,164500,3691939580,8260,8260,8260,8260,0
20250217,164400,3691939580,8260,8260,8260,8260,0
20250217,164300,3691939580,8260,8260,8260,8260,0
20250217,164200,3691939580,8260,8260,8260,8260,0
20250217,164100,3691939580,8260,8260,8260,8260,0
20250217,164000,3691939580,8260,8260,8260,8260,0
20250217,163900,3691939580,8260,8260,8260,8260,0
20250217,163800,3691939580,8260,8260,8260,8260,0
20250217,163700,3691939580,8260,8260,8260,8260,0
20250217,163600,3691939580,8260,8260,8260,8260,0
20250217,163500,3691939580,8260,8260,8260,8260,0
20250217,163400,3691939580,8260,8260,8260,8260,0
20250217,163300,3691939580,8260,8260,8260,8260,0
20250217,163200,3691939580,8260,8260,8260,8260,0
20250217,163100,3691939580,8260,8260,8260,8260,0
20250217,163000,3691939580,8260,8260,8260,8260,0
20250217,162900,3691939580,8260,8260,8260,8260,0
20250217,162800,3691939580,8260,8260,8260,8260,11266
20250217,162700,3691939580,8260,8260,8260,8260,0
20250217,162600,3691939580,8260,8260,8260,8260,0
20250217,162500,3691939580,8260,8260,8260,8260,0
20250217,162400,3691939580,8260,8260,8260,8260,0
20250217,162300,3691939580,8260,8260,8260,8260,0
20250217,162200,3691939580,8260,8260,8260,8260,0
20250217,162100,3691939580,8260,8260,8260,8260,0
20250217,162000,3691939580,8260,8260,8260,8260,0
20250217,161900,3691939580,8260,8260,8260,8260,0
20250217,161800,3691939580,8260,8260,8260,8260,0
20250217,161700,3691939580,8260,8260,8260,8260,0
20250217,161600,3691939580,8260,8260,8260,8260,0
20250217,161500,3691939580,8260,8260,8260,8260,0
20250217,161400,3691939580,8260,8260,8260,8260,0
20250217,161300,3691939580,8260,8260,8260,8260,0
20250217,161200,3691939580,8260,8260,8260,8260,0
20250217,161100,3691939580,8260,8260,8260,8260,0
20250217,161000,3691939580,8260,8260,8260,8260,0
20250217,160900,3691939580,8260,8260,8260,8260,0
20250217,160800,3691939580,8260,8260,8260,8260,0
20250217,160700,3691939580,8260,8260,8260,8260,0
20250217,160600,3691939580,8260,8260,8260,8260,0
20250217,160500,3691939580,8260,8260,8260,8260,0
20250217,160400,3691939580,8260,8260,8260,8260,0
20250217,160300,3691939580,8260,8260,8260,8260,0
20250217,160200,3691939580,8260,8260,8260,8260,0
20250217,160100,3691939580,8260,8260,8260,8260,0
20250217,160000,3691939580,8260,8260,8260,8260,0
20250217,155900,3691939580,8260,8260,8260,8260,0
20250217,155800,3691939580,8260,8260,8260,8260,11266
20250217,155700,3691939580,8260,8260,8260,8260,0
20250217,155600,3691939580,8260,8260,8260,8260,0
20250217,155500,3691939580,8260,8260,8260,8260,0
20250217,155400,3691939580,8260,8260,8260,8260,0
20250217,155300,3691939580,8260,8260,8260,8260,0
20250217,155200,3691939580,8260,8260,8260,8260,0
20250217,155100,3691939580,8260,8260,8260,8260,0
20250217,155000,3691939580,8260,8260,8260,8260,0
20250217,154900,3691939580,8260,8260,8260,8260,0
20250217,154800,3691939580,8260,8260,8260,8260,0
20250217,154700,3691939580,8260,8260,8260,8260,0
20250217,154600,3691939580,8260,8260,8260,8260,0
20250217,154500,3691939580,8260,8260,8260,8260,0
20250217,154400,3691939580,8260,8260,8260,8260,0
20250217,154300,3691939580,8260,8260,8260,8260,0
20250217,154200,3691939580,8260,8260,8260,8260,0
20250217,154100,3691939580,8260,8260,8260,8260,0
20250217,154000,3691939580,8260,8260,8260,8260,0
20250217,153900,3691939580,8260,8260,8260,8260,0
20250217,153800,3691939580,8260,8260,8260,8260,0
20250217,153700,3691939580,8260,8260,8260,8260,0
20250217,153600,3691939580,8260,8260,8260,8260,0
20250217,153500,3691939580,8260,8260,8260,8260,0
20250217,153400,3691939580,8260,8260,8260,8260,0
20250217,153300,3691939580,8260,8260,8260,8260,0
20250217,153200,3691939580,8260,8260,8260,8260,0
20250217,153100,3691939580,8260,8260,8260,8260,0
20250217,153000,3691939580,8260,8260,8260,8260,11266
20250217,152900,3598882420,8230,8230,8230,8230,0
20250217,152800,3598882420,8230,8230,8230,8230,0
20250217,152700,3598882420,8230,8230,8230,8230,0
20250217,152600,3598882420,8230,8230,8230,8230,0
20250217,152500,3598882420,8230,8230,8230,8230,0
20250217,152400,3598882420,8230,8230,8230,8230,0
20250217,152300,3598882420,8230,8230,8230,8230,0
20250217,152200,3598882420,8230,8230,8230,8230,0
20250217,152100,3598882420,8230,8230,8230,8230,0
20250217,152000,3598882420,8230,8230,8230,8230,0
20250217,151900,3598882420,8230,8220,8230,8220,2024
20250217,151800,3582238170,8220,8220,8220,8210,1359
20250217,151700,3571069290,8220,8220,8220,8210,924
20250217,151600,3563477010,8220,8220,8220,8210,250
20250217,151500,3561422060,8230,8210,8230,8210,689
20250217,151400,3555761680,8220,8220,8230,8220,2275
20250217,151300,3537060520,8220,8220,8230,8220,368
20250217,151200,3534035280,8220,8240,8240,8220,2335
20250217,151100,3514824260,8240,8230,8240,8230,43
20250217,151000,3514470320,8240,8240,8240,8230,243
20250217,150900,3512470010,8230,8230,8230,8220,911
20250217,150800,3504977590,8240,8230,8240,8220,1515
20250217,150700,3492507750,8230,8230,8230,8230,142
20250217,150600,3491339090,8220,8220,8230,8210,1949
20250217,150500,3475312550,8230,8230,8230,8230,30
20250217,150400,3475065650,8230,8230,8230,8230,50
20250217,150300,3474654150,8210,8220,8230,8210,1459
20250217,150200,3462662520,8220,8230,8230,8220,742
20250217,150100,3456563180,8220,8220,8230,8210,1399
20250217,150000,3445069500,8220,8220,8230,8220,993
20250217,145900,3436902660,8220,8220,8220,8210,643
20250217,145800,3431623090,8220,8220,8220,8210,3473
20250217,145700,3403081700,8220,8220,8220,8210,589
20250217,145600,3398240320,8220,8220,8220,8210,43
20250217,145500,3397886960,8220,8220,8220,8220,12
20250217,145400,3397788320,8220,8220,8220,8210,229
20250217,145300,3395907160,8210,8220,8220,8210,2264
20250217,145200,3377318080,8210,8210,8220,8210,969
20250217,145100,3369356880,8220,8220,8220,8210,1310
20250217,145000,3358588810,8220,8210,8220,8210,2217
20250217,144900,3340387170,8220,8220,8220,8210,649
20250217,144800,3335056390,8220,8210,8220,8210,14
20250217,144700,3334941440,8220,8210,8220,8210,324
20250217,144600,3332281370,8220,8220,8220,8210,65
20250217,144500,3331747080,8220,8210,8220,8210,12
20250217,144400,3331648550,8220,8230,8230,8200,885
20250217,144300,3324382310,8220,8230,8230,8220,258
20250217,144200,3322260410,8230,8220,8230,8210,559
20250217,144100,3317661730,8220,8220,8220,8220,2
20250217,144000,3317645290,8230,8230,8230,8230,1
20250217,143900,3317637060,8230,8210,8230,8200,6232
20250217,143800,3266422590,8220,8220,8220,8210,190
20250217,143700,3264860990,8210,8210,8220,8210,101
20250217,143600,3264031750,8210,8210,8220,8210,605
20250217,143500,3259064690,8220,8220,8220,8220,49
20250217,143400,3258661910,8210,8210,8220,8210,13
20250217,143300,3258555120,8220,8220,8230,8210,1206
20250217,143200,3248651060,8220,8220,8220,8220,341
20250217,143100,3245848040,8230,8220,8230,8220,563
20250217,143000,3241214750,8220,8210,8220,8210,1026
20250217,142900,3232788530,8220,8210,8220,8210,135
20250217,142800,3231679480,8220,8220,8220,8220,482
20250217,142700,3227717440,8220,8220,8220,8210,672
20250217,142600,3222196310,8220,8230,8230,8220,1025
20250217,142500,3213760720,8230,8220,8230,8220,885
20250217,142400,3206485230,8240,8240,8240,8220,107
20250217,142300,3205603810,8220,8220,8220,8220,1
20250217,142200,3205595590,8230,8220,8230,8220,2318
20250217,142100,3186538610,8230,8230,8230,8230,1022
20250217,142000,3178127550,8230,8250,8250,8230,2333
20250217,141900,3158926940,8230,8230,8230,8220,1127
20250217,141800,3149652730,8230,8210,8230,8200,1935
20250217,141700,3133774780,8210,8210,8230,8210,103
20250217,141600,3132929130,8210,8230,8240,8200,6222
20250217,141500,3081825170,8250,8240,8250,8230,700
20250217,141400,3076063780,8240,8230,8250,8230,1588
20250217,141300,3062988930,8250,8250,8250,8230,694
20250217,141200,3057276890,8220,8230,8250,8220,1306
20250217,141100,3046524530,8230,8230,8230,8230,0
20250217,141000,3046524530,8230,8230,8230,8230,829
20250217,140900,3039701860,8230,8230,8230,8230,12
20250217,140800,3039603100,8240,8240,8240,8230,707
20250217,140700,3033780380,8240,8240,8240,8230,288
20250217,140600,3031407820,8240,8230,8240,8230,245
20250217,140500,3029390970,8240,8240,8240,8230,753
20250217,140400,3023193150,8230,8230,8230,8230,815
20250217,140300,3016485700,8220,8230,8230,8220,339
20250217,140200,3013699110,8230,8230,8230,8230,0
20250217,140100,3013699110,8230,8230,8230,8230,363
20250217,140000,3010711620,8230,8240,8240,8230,373
20250217,135900,3007641800,8240,8230,8240,8230,317
20250217,135800,3005032770,8240,8240,8240,8240,0
20250217,135700,3005032770,8240,8230,8240,8230,649
20250217,135600,2999688120,8230,8230,8230,8230,212
20250217,135500,2997943360,8230,8230,8240,8230,195
20250217,135400,2996338470,8230,8230,8230,8220,378
20250217,135300,2993227660,8220,8240,8240,8220,1081
20250217,135200,2984339420,8240,8240,8240,8240,1
20250217,135100,2984331180,8220,8230,8230,8220,1603
20250217,135000,2971142570,8230,8220,8230,8220,325
20250217,134900,2968470820,8220,8220,8220,8220,1219
20250217,134800,2958450640,8220,8220,8220,8210,335
20250217,134700,2955697470,8220,8220,8220,8220,12
20250217,134600,2955598830,8220,8220,8220,8210,225
20250217,134500,2953751040,8210,8220,8220,8210,88
20250217,134400,2953028290,8220,8220,8220,8220,77
20250217,134300,2952395350,8210,8210,8210,8210,292
20250217,134200,2949998030,8210,8200,8210,8200,24
20250217,134100,2949801130,8210,8200,8210,8200,334
20250217,134000,2947060210,8200,8210,8210,8200,852
20250217,133900,2940067770,8210,8210,8210,8210,511
20250217,133800,2935872460,8210,8230,8230,8210,525
20250217,133700,2931561510,8230,8230,8240,8210,34
20250217,133600,2931281710,8220,8240,8240,8220,1027
20250217,133500,2922839750,8230,8230,8240,8230,2269
20250217,133400,2904165860,8230,8240,8240,8230,779
20250217,133300,2897752020,8250,8240,8250,8230,1503
20250217,133200,2885366780,8250,8250,8260,8250,368
20250217,133100,2882330550,8250,8260,8260,8250,63
20250217,133000,2881810790,8260,8240,8260,8240,173
20250217,132900,2880385250,8240,8260,8260,8240,108
20250217,132800,2879494280,8250,8250,8250,8250,685
20250217,132700,2873843030,8250,8250,8250,8240,531
20250217,132600,2869462390,8260,8250,8260,8250,300
20250217,132500,2866987370,8260,8250,8260,8250,108
20250217,132400,2866095860,8250,8260,8260,8250,1767
20250217,132300,2851503240,8260,8260,8260,8240,924
20250217,132200,2843873800,8260,8260,8260,8240,1028
20250217,132100,2835382560,8260,8240,8260,8240,452
20250217,132000,2831656760,8240,8230,8250,8230,1200
20250217,131900,2821761930,8230,8230,8230,8220,92
20250217,131800,2821004870,8230,8230,8230,8210,64
20250217,131700,2820479120,8240,8240,8240,8240,148
20250217,131600,2819259600,8240,8240,8240,8240,95
20250217,131500,2818476800,8240,8230,8240,8230,1130
20250217,131400,2809165610,8240,8190,8240,8190,39829
20250217,131300,2482557260,8180,8180,8180,8180,118
20250217,131200,2481592020,8180,8190,8190,8180,1724
20250217,131100,2467489670,8190,8190,8190,8190,369
20250217,131000,2464467560,8190,8190,8190,8190,221
20250217,130900,2462657570,8190,8180,8190,8180,81
20250217,130800,2461994300,8180,8180,8200,8180,83
20250217,130700,2461314980,8180,8180,8180,8180,120
20250217,130600,2460333380,8190,8190,8200,8170,3299
20250217,130500,2433314630,8180,8190,8190,8180,15
20250217,130400,2433191920,8180,8190,8190,8170,92
20250217,130300,2432439960,8170,8190,8190,8170,512
20250217,130200,2428246920,8190,8170,8190,8170,22
20250217,130100,2428066760,8190,8190,8190,8190,3
20250217,130000,2428042190,8180,8160,8180,8160,21
20250217,125900,2427870740,8190,8190,8190,8190,0
20250217,125800,2427870740,8190,8190,8190,8190,4
20250217,125700,2427837980,8190,8160,8190,8160,39
20250217,125600,2427519050,8190,8160,8190,8160,102
20250217,125500,2426686670,8160,8160,8190,8160,120
20250217,125400,2425707080,8190,8190,8190,8160,22
20250217,125300,2425527270,8190,8170,8190,8160,142
20250217,125200,2424368010,8170,8170,8170,8170,404
20250217,125100,2421067330,8170,8190,8190,8170,142
20250217,125000,2419905470,8190,8190,8190,8190,23
20250217,124900,2419717100,8190,8180,8190,8150,19641
20250217,124800,2259502710,8180,8170,8180,8170,415
20250217,124700,2256110140,8180,8190,8190,8180,4080
20250217,124600,2222733820,8200,8200,8200,8190,775
20250217,124500,2216386490,8190,8190,8190,8180,124
20250217,124400,2215370950,8190,8190,8190,8180,84
20250217,124300,2214683180,8190,8190,8190,8180,552
20250217,124200,2210167290,8190,8200,8200,8190,1463
20250217,124100,2198184310,8200,8200,8200,8200,14
20250217,124000,2198069510,8200,8200,8200,8200,212
20250217,123900,2196331110,8200,8190,8200,8190,126
20250217,123800,2195299150,8200,8190,8200,8190,150
20250217,123700,2194069300,8200,8190,8200,8190,1129
20250217,123600,2184822780,8200,8190,8200,8190,14
20250217,123500,2184708110,8190,8190,8200,8190,438
20250217,123400,2181118700,8200,8200,8200,8190,132
20250217,123300,2180036600,8190,8200,8200,8190,28
20250217,123200,2179807130,8190,8200,8200,8190,3534
20250217,123100,2150829740,8200,8190,8200,8190,2576
20250217,123000,2129729550,8200,8190,8200,8190,17
20250217,122900,2129590280,8200,8200,8200,8190,144
20250217,122800,2128410280,8200,8200,8200,8190,441
20250217,122700,2124794540,8200,8200,8200,8190,620
20250217,122600,2119710670,8200,8200,8200,8200,33
20250217,122500,2119440070,8200,8200,8200,8190,154
20250217,122400,2118178000,8190,8200,8200,8190,2113
20250217,122300,2100871530,8190,8200,8200,8190,172
20250217,122200,2099462730,8200,8190,8200,8190,530
20250217,122100,2095118130,8200,8200,8200,8190,74
20250217,122000,2094511460,8190,8200,8200,8190,2817
20250217,121900,2071420100,8200,8200,8200,8190,108
20250217,121800,2070535500,8200,8190,8200,8190,117
20250217,121700,2069577240,8200,8200,8200,8200,176
20250217,121600,2068134040,8200,8200,8200,8190,4667
20250217,121500,2029911250,8200,8170,8200,8170,4085
20250217,121400,1996436800,8170,8170,8170,8150,592
20250217,121300,1991608630,8170,8170,8170,8170,4
20250217,121200,1991575950,8170,8160,8170,8150,931
20250217,121100,1983981030,8160,8160,8160,8150,921
20250217,121000,1976474520,8160,8170,8170,8160,614
20250217,120900,1971464000,8170,8190,8190,8170,354
20250217,120800,1968570030,8190,8180,8190,8180,1018
20250217,120700,1960242770,8160,8170,8170,8160,3945
20250217,120600,1928050410,8160,8200,8200,8160,3736
20250217,120500,1897504600,8190,8200,8200,8190,2182
20250217,120400,1879633390,8200,8200,8200,8190,131
20250217,120300,1878560110,8190,8200,8200,8190,4434
20250217,120200,1842205810,8200,8210,8210,8200,71
20250217,120100,1841623590,8210,8220,8220,8210,631
20250217,120000,1836443050,8220,8220,8220,8210,35
20250217,115900,1836155480,8220,8220,8220,8220,10
20250217,115800,1836073280,8220,8210,8220,8210,359
20250217,115700,1833125820,8210,8210,8210,8210,93
20250217,115600,1832362290,8220,8220,8220,8220,1
20250217,115500,1832354070,8220,8210,8220,8210,57
20250217,115400,1831886090,8220,8220,8220,8210,49
20250217,115300,1831483640,8220,8230,8230,8220,210
20250217,115200,1829757410,8220,8230,8230,8220,378
20250217,115100,1826649470,8230,8230,8230,8220,123
20250217,115000,1825638290,8230,8240,8240,8230,110
20250217,114900,1824732960,8240,8220,8240,8220,144
20250217,114800,1823549000,8240,8220,8240,8220,377
20250217,114700,1820449210,8230,8220,8230,8220,57
20250217,114600,1819980660,8220,8230,8230,8220,271
20250217,114500,1817752930,8250,8240,8260,8220,45
20250217,114400,1817381880,8220,8250,8260,8220,1016
20250217,114300,1809009890,8250,8230,8250,8230,310
20250217,114200,1806458480,8240,8240,8240,8230,16
20250217,114100,1806326770,8230,8240,8240,8230,22
20250217,114000,1806145500,8240,8250,8250,8240,115
20250217,113900,1805197690,8250,8250,8250,8240,510
20250217,113800,1800991590,8250,8240,8250,8240,285
20250217,113700,1798642740,8230,8240,8240,8230,68
20250217,113600,1798083050,8240,8230,8240,8230,59
20250217,113500,1797597370,8230,8230,8230,8230,26
20250217,113400,1797383390,8230,8230,8230,8230,102
20250217,113300,1796543930,8220,8220,8220,8220,113
20250217,113200,1795615070,8220,8220,8220,8220,102
20250217,113100,1794776630,8210,8220,8220,8210,576
20250217,113000,1790042060,8220,8230,8230,8220,125
20250217,112900,1789013570,8230,8230,8230,8230,202
20250217,112800,1787351110,8220,8220,8220,8220,115
20250217,112700,1786405810,8230,8240,8240,8220,251
20250217,112600,1784337840,8240,8230,8240,8230,501
20250217,112500,1780209650,8250,8220,8250,8200,2720
20250217,112400,1757847310,8240,8230,8250,8210,39
20250217,112300,1757526200,8250,8220,8250,8220,91
20250217,112200,1756777020,8230,8220,8230,8220,260
20250217,112100,1754637450,8230,8210,8230,8190,1906
20250217,112000,1738994580,8200,8210,8210,8200,1021
20250217,111900,1730621430,8210,8200,8210,8200,331
20250217,111800,1727905920,8200,8210,8210,8200,60
20250217,111700,1727413550,8200,8210,8210,8200,406
20250217,111600,1724083350,8210,8210,8210,8210,358
20250217,111500,1721144170,8210,8210,8210,8200,158
20250217,111400,1719847120,8210,8200,8220,8200,11
20250217,111300,1719756760,8200,8220,8220,8200,1442
20250217,111200,1707925080,8220,8230,8230,8210,1170
20250217,111100,1698307470,8240,8230,8240,8230,1186
20250217,111000,1688546680,8250,8250,8250,8240,1947
20250217,110900,1672495120,8250,8250,8260,8240,228
20250217,110800,1670614330,8250,8260,8260,8250,1232
20250217,110700,1660449700,8270,8270,8270,8270,1734
20250217,110600,1646109520,8270,8260,8270,8250,893
20250217,110500,1638732660,8260,8260,8270,8250,2675
20250217,110400,1616640660,8250,8230,8250,8230,3405
20250217,110300,1588593720,8230,8220,8230,8210,1445
20250217,110200,1576715820,8220,8210,8220,8210,1485
20250217,110100,1564522970,8210,8220,8220,8210,614
20250217,110000,1559477920,8220,8210,8220,8210,1173
20250217,105900,1549843110,8210,8210,8210,8210,261
20250217,105800,1547700300,8210,8210,8220,8210,918
20250217,105700,1540159920,8220,8220,8220,8210,973
20250217,105600,1532161880,8220,8220,8220,8210,1033
20250217,105500,1523670660,8220,8210,8220,8210,1323
20250217,105400,1512808780,8200,8200,8210,8190,3261
20250217,105300,1486068640,8190,8190,8190,8190,401
20250217,105200,1482784450,8190,8190,8190,8180,457
20250217,105100,1479042120,8180,8180,8190,8180,644
20250217,105000,1473767780,8190,8190,8200,8190,44
20250217,104900,1473407020,8200,8190,8200,8190,434
20250217,104800,1469848240,8200,8190,8200,8180,234
20250217,104700,1467930710,8200,8190,8200,8190,2276
20250217,104600,1449277490,8180,8180,8180,8160,227
20250217,104500,1447422630,8160,8170,8170,8160,1074
20250217,104400,1438656490,8170,8170,8170,8170,195
20250217,104300,1437063340,8170,8170,8180,8170,816
20250217,104200,1430396610,8170,8170,8180,8160,1440
20250217,104100,1418634930,8170,8170,8170,8170,45
20250217,104000,1418267280,8170,8180,8180,8170,302
20250217,103900,1415799930,8190,8170,8190,8170,122
20250217,103800,1414802600,8190,8150,8200,8150,886
20250217,103700,1407550080,8160,8160,8160,8160,120
20250217,103600,1406570880,8160,8160,8160,8150,191
20250217,103500,1405013920,8160,8180,8180,8160,43
20250217,103400,1404663020,8180,8180,8180,8160,733
20250217,103300,1398681080,8180,8180,8180,8160,402
20250217,103200,1395393000,8200,8170,8200,8170,771
20250217,103100,1389079570,8160,8170,8170,8160,1130
20250217,103000,1379851380,8170,8170,8170,8170,36
20250217,102900,1379557260,8170,8170,8180,8170,38
20250217,102800,1379246600,8170,8170,8170,8170,53
20250217,102700,1378813590,8170,8180,8180,8170,77
20250217,102600,1378183890,8170,8170,8170,8170,526
20250217,102500,1373886470,8170,8170,8170,8160,252
20250217,102400,1371829960,8170,8190,8190,8170,290
20250217,102300,1369457340,8190,8180,8190,8160,71
20250217,102200,1368876570,8160,8140,8180,8130,575
20250217,102100,1364191960,8140,8130,8140,8120,91
20250217,102000,1363452250,8130,8130,8130,8130,8
20250217,101900,1363387210,8120,8140,8140,8120,279
20250217,101800,1361120100,8140,8130,8140,8120,275
20250217,101700,1358884360,8110,8120,8120,8110,2196
20250217,101600,1341063630,8120,8120,8120,8110,1378
20250217,101500,1329885830,8120,8120,8130,8110,536
20250217,101400,1325534610,8130,8130,8130,8110,126
20250217,101300,1324511290,8120,8140,8140,8110,328
20250217,101200,1321849600,8140,8120,8140,8110,1101
20250217,101100,1312916010,8140,8120,8140,8120,872
20250217,101000,1305818550,8110,8120,8140,8110,3267
20250217,100900,1279317770,8120,8140,8150,8120,361
20250217,100800,1276386370,8110,8130,8150,8110,2709
20250217,100700,1254384700,8130,8140,8140,8130,217
20250217,100600,1252619270,8140,8140,8150,8130,82
20250217,100500,1251951910,8150,8130,8150,8120,174
20250217,100400,1250538700,8130,8130,8130,8110,1845
20250217,100300,1235563170,8130,8130,8130,8110,1896
20250217,100200,1220163270,8140,8150,8150,8110,6620
20250217,100100,1166407090,8150,8150,8150,8150,30
20250217,100000,1166162590,8140,8140,8140,8140,313
20250217,095900,1163614770,8130,8150,8150,8130,4158
20250217,095800,1129776950,8150,8170,8190,8150,2276
20250217,095700,1111200890,8170,8190,8190,8150,283
20250217,095600,1108891480,8170,8180,8200,8140,5582
20250217,095500,1063339520,8190,8190,8190,8190,126
20250217,095400,1062307580,8190,8210,8210,8190,1773
20250217,095300,1047768420,8210,8200,8210,8200,1661
20250217,095200,1034143450,8200,8200,8200,8170,1639
20250217,095100,1020735460,8200,8190,8200,8170,1252
20250217,095000,1010474580,8180,8180,8190,8180,501
20250217,094900,1006373160,8180,8180,8180,8180,52
20250217,094800,1005947800,8170,8170,8180,8160,1030
20250217,094700,997534360,8170,8170,8180,8170,468
20250217,094600,993709750,8170,8160,8180,8160,109
20250217,094500,992820250,8160,8180,8180,8160,3505
20250217,094400,964200400,8180,8200,8200,8170,380
20250217,094300,961094440,8200,8200,8200,8170,459
20250217,094200,957336260,8200,8160,8200,8160,121
20250217,094100,956346510,8180,8170,8190,8150,2818
20250217,094000,933307340,8150,8160,8190,8140,3797
20250217,093900,902350290,8170,8190,8190,8170,1578
20250217,093800,889444900,8190,8210,8210,8190,319
20250217,093700,886829720,8200,8210,8210,8190,281
20250217,093600,884523900,8200,8210,8210,8180,2725
20250217,093500,862199120,8200,8210,8210,8190,337
20250217,093400,859433680,8190,8150,8220,8150,7971
20250217,093300,794223540,8150,8150,8150,8150,356
20250217,093200,791322140,8160,8160,8170,8160,465
20250217,093100,787527690,8170,8140,8170,8140,1670
20250217,093000,773911230,8140,8150,8160,8130,622
20250217,092900,768850240,8150,8130,8160,8130,1496
20250217,092800,756681350,8130,8130,8140,8130,6834
20250217,092700,701113930,8140,8140,8160,8130,1152
20250217,092600,691741700,8140,8130,8170,8130,1419
20250217,092500,680163470,8130,8140,8150,8130,2177
20250217,092400,662444680,8150,8150,8150,8150,460
20250217,092300,658695680,8140,8150,8160,8140,1170
20250217,092200,649159970,8150,8140,8150,8130,1251
20250217,092100,638976160,8140,8150,8150,8130,2217
20250217,092000,620934330,8150,8160,8160,8150,1143
20250217,091900,611616940,8170,8170,8170,8150,2495
20250217,091800,591253960,8180,8140,8180,8140,2722
20250217,091700,569060990,8150,8160,8160,8140,2886
20250217,091600,545532050,8160,8180,8180,8160,343
20250217,091500,542732110,8180,8180,8180,8160,1175
20250217,091400,533136300,8190,8180,8190,8170,498
20250217,091300,529062290,8170,8180,8190,8170,1966
20250217,091200,512982540,8180,8180,8200,8170,2137
20250217,091100,495502110,8180,8180,8190,8180,1345
20250217,091000,484499780,8180,8190,8190,8170,616
20250217,090900,479461580,8200,8210,8220,8160,4138
20250217,090800,445561460,8210,8180,8220,8180,4197
20250217,090700,411130830,8200,8160,8200,8150,1962
20250217,090600,395086250,8150,8110,8160,8100,5402
20250217,090500,351143540,8120,8120,8150,8090,2133
20250217,090400,333843990,8120,8120,8160,8080,10681
20250217,090300,247231110,8120,8150,8150,8090,5088
20250217,090200,205926220,8140,8070,8150,8070,6815
20250217,090100,150634590,8070,8090,8100,8050,3556
20250217,090000,121939120,8090,8060,8100,8030,14160