KissMeData/089590/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,200300,1721713140,7350,7350,7350,7350,1481
20250217,200200,1721713140,7350,7350,7350,7350,0
20250217,200100,1721713140,7350,7350,7350,7350,0
20250217,200000,1721713140,7350,7350,7350,7350,0
20250217,195900,1721713140,7350,7350,7350,7350,0
20250217,195800,1721713140,7350,7350,7350,7350,0
20250217,195700,1721713140,7350,7350,7350,7350,0
20250217,195600,1721713140,7350,7350,7350,7350,0
20250217,195500,1721713140,7350,7350,7350,7350,0
20250217,195400,1721713140,7350,7350,7350,7350,0
20250217,195300,1721713140,7350,7350,7350,7350,0
20250217,195200,1721713140,7350,7350,7350,7350,0
20250217,195100,1721713140,7350,7350,7350,7350,0
20250217,195000,1721713140,7350,7350,7350,7350,0
20250217,194900,1721713140,7350,7350,7350,7350,0
20250217,194800,1721713140,7350,7350,7350,7350,0
20250217,194700,1721713140,7350,7350,7350,7350,0
20250217,194600,1721713140,7350,7350,7350,7350,0
20250217,194500,1721713140,7350,7350,7350,7350,0
20250217,194400,1721713140,7350,7350,7350,7350,0
20250217,194300,1721713140,7350,7350,7350,7350,0
20250217,194200,1721713140,7350,7350,7350,7350,0
20250217,194100,1721713140,7350,7350,7350,7350,0
20250217,194000,1721713140,7350,7350,7350,7350,0
20250217,193900,1721713140,7350,7350,7350,7350,0
20250217,193800,1721713140,7350,7350,7350,7350,0
20250217,193700,1721713140,7350,7350,7350,7350,0
20250217,193600,1721713140,7350,7350,7350,7350,0
20250217,193500,1721713140,7350,7350,7350,7350,0
20250217,193400,1721713140,7350,7350,7350,7350,0
20250217,193300,1721713140,7350,7350,7350,7350,1481
20250217,193200,1721713140,7350,7350,7350,7350,0
20250217,193100,1721713140,7350,7350,7350,7350,0
20250217,193000,1721713140,7350,7350,7350,7350,0
20250217,192900,1721713140,7350,7350,7350,7350,0
20250217,192800,1721713140,7350,7350,7350,7350,0
20250217,192700,1721713140,7350,7350,7350,7350,0
20250217,192600,1721713140,7350,7350,7350,7350,0
20250217,192500,1721713140,7350,7350,7350,7350,0
20250217,192400,1721713140,7350,7350,7350,7350,0
20250217,192300,1721713140,7350,7350,7350,7350,0
20250217,192200,1721713140,7350,7350,7350,7350,0
20250217,192100,1721713140,7350,7350,7350,7350,0
20250217,192000,1721713140,7350,7350,7350,7350,0
20250217,191900,1721713140,7350,7350,7350,7350,0
20250217,191800,1721713140,7350,7350,7350,7350,0
20250217,191700,1721713140,7350,7350,7350,7350,0
20250217,191600,1721713140,7350,7350,7350,7350,0
20250217,191500,1721713140,7350,7350,7350,7350,0
20250217,191400,1721713140,7350,7350,7350,7350,0
20250217,191300,1721713140,7350,7350,7350,7350,0
20250217,191200,1721713140,7350,7350,7350,7350,0
20250217,191100,1721713140,7350,7350,7350,7350,0
20250217,191000,1721713140,7350,7350,7350,7350,0
20250217,190900,1721713140,7350,7350,7350,7350,0
20250217,190800,1721713140,7350,7350,7350,7350,0
20250217,190700,1721713140,7350,7350,7350,7350,0
20250217,190600,1721713140,7350,7350,7350,7350,0
20250217,190500,1721713140,7350,7350,7350,7350,0
20250217,190400,1721713140,7350,7350,7350,7350,0
20250217,190300,1721713140,7350,7350,7350,7350,1481
20250217,190200,1721713140,7350,7350,7350,7350,0
20250217,190100,1721713140,7350,7350,7350,7350,0
20250217,190000,1721713140,7350,7350,7350,7350,0
20250217,185900,1721713140,7350,7350,7350,7350,0
20250217,185800,1721713140,7350,7350,7350,7350,0
20250217,185700,1721713140,7350,7350,7350,7350,0
20250217,185600,1721713140,7350,7350,7350,7350,0
20250217,185500,1721713140,7350,7350,7350,7350,0
20250217,185400,1721713140,7350,7350,7350,7350,0
20250217,185300,1721713140,7350,7350,7350,7350,0
20250217,185200,1721713140,7350,7350,7350,7350,0
20250217,185100,1721713140,7350,7350,7350,7350,0
20250217,185000,1721713140,7350,7350,7350,7350,0
20250217,184900,1721713140,7350,7350,7350,7350,0
20250217,184800,1721713140,7350,7350,7350,7350,0
20250217,184700,1721713140,7350,7350,7350,7350,0
20250217,184600,1721713140,7350,7350,7350,7350,0
20250217,184500,1721713140,7350,7350,7350,7350,0
20250217,184400,1721713140,7350,7350,7350,7350,0
20250217,184300,1721713140,7350,7350,7350,7350,0
20250217,184200,1721713140,7350,7350,7350,7350,0
20250217,184100,1721713140,7350,7350,7350,7350,0
20250217,184000,1721713140,7350,7350,7350,7350,0
20250217,183900,1721713140,7350,7350,7350,7350,0
20250217,183800,1721713140,7350,7350,7350,7350,0
20250217,183700,1721713140,7350,7350,7350,7350,0
20250217,183600,1721713140,7350,7350,7350,7350,0
20250217,183500,1721713140,7350,7350,7350,7350,0
20250217,183400,1721713140,7350,7350,7350,7350,0
20250217,183300,1721713140,7350,7350,7350,7350,1481
20250217,183200,1721713140,7350,7350,7350,7350,0
20250217,183100,1721713140,7350,7350,7350,7350,0
20250217,183000,1721713140,7350,7350,7350,7350,0
20250217,182900,1721713140,7350,7350,7350,7350,0
20250217,182800,1721713140,7350,7350,7350,7350,0
20250217,182700,1721713140,7350,7350,7350,7350,0
20250217,182600,1721713140,7350,7350,7350,7350,0
20250217,182500,1721713140,7350,7350,7350,7350,0
20250217,182400,1721713140,7350,7350,7350,7350,0
20250217,182300,1721713140,7350,7350,7350,7350,0
20250217,182200,1721713140,7350,7350,7350,7350,0
20250217,182100,1721713140,7350,7350,7350,7350,0
20250217,182000,1721713140,7350,7350,7350,7350,0
20250217,181900,1721713140,7350,7350,7350,7350,0
20250217,181800,1721713140,7350,7350,7350,7350,0
20250217,181700,1721713140,7350,7350,7350,7350,0
20250217,181600,1721713140,7350,7350,7350,7350,0
20250217,181500,1721713140,7350,7350,7350,7350,0
20250217,181400,1721713140,7350,7350,7350,7350,0
20250217,181300,1721713140,7350,7350,7350,7350,0
20250217,181200,1721713140,7350,7350,7350,7350,0
20250217,181100,1721713140,7350,7350,7350,7350,0
20250217,181000,1721713140,7350,7350,7350,7350,0
20250217,180900,1721713140,7350,7350,7350,7350,0
20250217,180800,1721713140,7350,7350,7350,7350,0
20250217,180700,1721713140,7350,7350,7350,7350,0
20250217,180600,1721713140,7350,7350,7350,7350,0
20250217,180500,1721713140,7350,7350,7350,7350,0
20250217,180400,1721713140,7350,7350,7350,7350,0
20250217,180300,1721713140,7350,7350,7350,7350,1481
20250217,180200,1721713140,7350,7350,7350,7350,0
20250217,180100,1721713140,7350,7350,7350,7350,0
20250217,180000,1721713140,7350,7350,7350,7350,0
20250217,175900,1721713140,7350,7350,7350,7350,0
20250217,175800,1721713140,7350,7350,7350,7350,0
20250217,175700,1721713140,7350,7350,7350,7350,0
20250217,175600,1721713140,7350,7350,7350,7350,0
20250217,175500,1721713140,7350,7350,7350,7350,0
20250217,175400,1721713140,7350,7350,7350,7350,0
20250217,175300,1721713140,7350,7350,7350,7350,0
20250217,175200,1721713140,7350,7350,7350,7350,0
20250217,175100,1721713140,7350,7350,7350,7350,0
20250217,175000,1721713140,7350,7350,7350,7350,0
20250217,174900,1721713140,7350,7350,7350,7350,0
20250217,174800,1721713140,7350,7350,7350,7350,0
20250217,174700,1721713140,7350,7350,7350,7350,0
20250217,174600,1721713140,7350,7350,7350,7350,0
20250217,174500,1721713140,7350,7350,7350,7350,0
20250217,174400,1721713140,7350,7350,7350,7350,0
20250217,174300,1721713140,7350,7350,7350,7350,0
20250217,174200,1721713140,7350,7350,7350,7350,0
20250217,174100,1721713140,7350,7350,7350,7350,0
20250217,174000,1721713140,7350,7350,7350,7350,0
20250217,173900,1721713140,7350,7350,7350,7350,0
20250217,173800,1721713140,7350,7350,7350,7350,0
20250217,173700,1721713140,7350,7350,7350,7350,0
20250217,173600,1721713140,7350,7350,7350,7350,0
20250217,173500,1721713140,7350,7350,7350,7350,0
20250217,173400,1721713140,7350,7350,7350,7350,0
20250217,173300,1721713140,7350,7350,7350,7350,1481
20250217,173200,1721713140,7350,7350,7350,7350,0
20250217,173100,1721713140,7350,7350,7350,7350,0
20250217,173000,1721713140,7350,7350,7350,7350,0
20250217,172900,1721713140,7350,7350,7350,7350,0
20250217,172800,1721713140,7350,7350,7350,7350,0
20250217,172700,1721713140,7350,7350,7350,7350,0
20250217,172600,1721713140,7350,7350,7350,7350,0
20250217,172500,1721713140,7350,7350,7350,7350,0
20250217,172400,1721713140,7350,7350,7350,7350,0
20250217,172300,1721713140,7350,7350,7350,7350,0
20250217,172200,1721713140,7350,7350,7350,7350,0
20250217,172100,1721713140,7350,7350,7350,7350,0
20250217,172000,1721713140,7350,7350,7350,7350,0
20250217,171900,1721713140,7350,7350,7350,7350,0
20250217,171800,1721713140,7350,7350,7350,7350,0
20250217,171700,1721713140,7350,7350,7350,7350,0
20250217,171600,1721713140,7350,7350,7350,7350,0
20250217,171500,1721713140,7350,7350,7350,7350,0
20250217,171400,1721713140,7350,7350,7350,7350,0
20250217,171300,1721713140,7350,7350,7350,7350,0
20250217,171200,1721713140,7350,7350,7350,7350,0
20250217,171100,1721713140,7350,7350,7350,7350,0
20250217,171000,1721713140,7350,7350,7350,7350,0
20250217,170900,1721713140,7350,7350,7350,7350,0
20250217,170800,1721713140,7350,7350,7350,7350,0
20250217,170700,1721713140,7350,7350,7350,7350,0
20250217,170600,1721713140,7350,7350,7350,7350,0
20250217,170500,1721713140,7350,7350,7350,7350,0
20250217,170400,1721713140,7350,7350,7350,7350,0
20250217,170300,1721713140,7350,7350,7350,7350,1481
20250217,170200,1721713140,7350,7350,7350,7350,0
20250217,170100,1721713140,7350,7350,7350,7350,0
20250217,170000,1721713140,7350,7350,7350,7350,0
20250217,165900,1721713140,7350,7350,7350,7350,0
20250217,165800,1721713140,7350,7350,7350,7350,0
20250217,165700,1721713140,7350,7350,7350,7350,0
20250217,165600,1721713140,7350,7350,7350,7350,0
20250217,165500,1721713140,7350,7350,7350,7350,0
20250217,165400,1721713140,7350,7350,7350,7350,0
20250217,165300,1721713140,7350,7350,7350,7350,0
20250217,165200,1721713140,7350,7350,7350,7350,0
20250217,165100,1721713140,7350,7350,7350,7350,0
20250217,165000,1721713140,7350,7350,7350,7350,0
20250217,164900,1721713140,7350,7350,7350,7350,0
20250217,164800,1721713140,7350,7350,7350,7350,0
20250217,164700,1721713140,7350,7350,7350,7350,0
20250217,164600,1721713140,7350,7350,7350,7350,0
20250217,164500,1721713140,7350,7350,7350,7350,0
20250217,164400,1721713140,7350,7350,7350,7350,0
20250217,164300,1721713140,7350,7350,7350,7350,0
20250217,164200,1721713140,7350,7350,7350,7350,0
20250217,164100,1721713140,7350,7350,7350,7350,0
20250217,164000,1721713140,7350,7350,7350,7350,0
20250217,163900,1721713140,7350,7350,7350,7350,0
20250217,163800,1721713140,7350,7350,7350,7350,0
20250217,163700,1721713140,7350,7350,7350,7350,0
20250217,163600,1721713140,7350,7350,7350,7350,0
20250217,163500,1721713140,7350,7350,7350,7350,0
20250217,163400,1721713140,7350,7350,7350,7350,0
20250217,163300,1721713140,7350,7350,7350,7350,1481
20250217,163200,1721713140,7350,7350,7350,7350,0
20250217,163100,1721713140,7350,7350,7350,7350,0
20250217,163000,1721713140,7350,7350,7350,7350,0
20250217,162900,1721713140,7350,7350,7350,7350,0
20250217,162800,1721713140,7350,7350,7350,7350,0
20250217,162700,1721713140,7350,7350,7350,7350,0
20250217,162600,1721713140,7350,7350,7350,7350,0
20250217,162500,1721713140,7350,7350,7350,7350,0
20250217,162400,1721713140,7350,7350,7350,7350,0
20250217,162300,1721713140,7350,7350,7350,7350,0
20250217,162200,1721713140,7350,7350,7350,7350,0
20250217,162100,1721713140,7350,7350,7350,7350,0
20250217,162000,1721713140,7350,7350,7350,7350,0
20250217,161900,1721713140,7350,7350,7350,7350,0
20250217,161800,1721713140,7350,7350,7350,7350,0
20250217,161700,1721713140,7350,7350,7350,7350,0
20250217,161600,1721713140,7350,7350,7350,7350,0
20250217,161500,1721713140,7350,7350,7350,7350,0
20250217,161400,1721713140,7350,7350,7350,7350,0
20250217,161300,1721713140,7350,7350,7350,7350,0
20250217,161200,1721713140,7350,7350,7350,7350,0
20250217,161100,1721713140,7350,7350,7350,7350,0
20250217,161000,1721713140,7350,7350,7350,7350,0
20250217,160900,1721713140,7350,7350,7350,7350,0
20250217,160800,1721713140,7350,7350,7350,7350,0
20250217,160700,1721713140,7350,7350,7350,7350,0
20250217,160600,1721713140,7350,7350,7350,7350,0
20250217,160500,1721713140,7350,7350,7350,7350,0
20250217,160400,1721713140,7350,7350,7350,7350,0
20250217,160300,1721713140,7350,7350,7350,7350,1481
20250217,160200,1721713140,7350,7350,7350,7350,0
20250217,160100,1721713140,7350,7350,7350,7350,0
20250217,160000,1721713140,7350,7350,7350,7350,0
20250217,155900,1721713140,7350,7350,7350,7350,0
20250217,155800,1721713140,7350,7350,7350,7350,0
20250217,155700,1721713140,7350,7350,7350,7350,0
20250217,155600,1721713140,7350,7350,7350,7350,0
20250217,155500,1721713140,7350,7350,7350,7350,0
20250217,155400,1721713140,7350,7350,7350,7350,0
20250217,155300,1721713140,7350,7350,7350,7350,0
20250217,155200,1721713140,7350,7350,7350,7350,0
20250217,155100,1721713140,7350,7350,7350,7350,0
20250217,155000,1721713140,7350,7350,7350,7350,0
20250217,154900,1721713140,7350,7350,7350,7350,0
20250217,154800,1721713140,7350,7350,7350,7350,0
20250217,154700,1721713140,7350,7350,7350,7350,0
20250217,154600,1721713140,7350,7350,7350,7350,0
20250217,154500,1721713140,7350,7350,7350,7350,0
20250217,154400,1721713140,7350,7350,7350,7350,0
20250217,154300,1721713140,7350,7350,7350,7350,0
20250217,154200,1721713140,7350,7350,7350,7350,0
20250217,154100,1721713140,7350,7350,7350,7350,0
20250217,154000,1721713140,7350,7350,7350,7350,0
20250217,153900,1721713140,7350,7350,7350,7350,0
20250217,153800,1721713140,7350,7350,7350,7350,0
20250217,153700,1721713140,7350,7350,7350,7350,0
20250217,153600,1721713140,7350,7350,7350,7350,0
20250217,153500,1721713140,7350,7350,7350,7350,0
20250217,153400,1721713140,7350,7350,7350,7350,0
20250217,153300,1721713140,7350,7350,7350,7350,1481
20250217,153200,1721713140,7350,7350,7350,7350,0
20250217,153100,1721713140,7350,7350,7350,7350,0
20250217,153000,1721713140,7350,7350,7350,7350,1481
20250217,152900,1710827790,7350,7350,7350,7350,0
20250217,152800,1710827790,7350,7350,7350,7350,0
20250217,152700,1710827790,7350,7350,7350,7350,0
20250217,152600,1710827790,7350,7350,7350,7350,0
20250217,152500,1710827790,7350,7350,7350,7350,0
20250217,152400,1710827790,7350,7350,7350,7350,0
20250217,152300,1710827790,7350,7350,7350,7350,0
20250217,152200,1710827790,7350,7350,7350,7350,0
20250217,152100,1710827790,7350,7350,7350,7350,0
20250217,152000,1710827790,7350,7350,7350,7350,0
20250217,151900,1710827790,7350,7350,7370,7350,194
20250217,151800,1709398730,7350,7350,7360,7350,333
20250217,151700,1706951120,7350,7360,7360,7350,1440
20250217,151600,1696366750,7360,7360,7360,7360,2
20250217,151500,1696352030,7350,7360,7360,7350,5520
20250217,151400,1655738440,7360,7370,7370,7360,99
20250217,151300,1655008960,7370,7370,7370,7370,40
20250217,151200,1654714160,7380,7370,7380,7370,2
20250217,151100,1654699410,7370,7380,7380,7370,106
20250217,151000,1653918140,7370,7370,7370,7370,0
20250217,150900,1653918140,7370,7370,7370,7370,233
20250217,150800,1652200930,7370,7370,7370,7370,0
20250217,150700,1652200930,7370,7370,7370,7370,171
20250217,150600,1650940660,7370,7360,7370,7360,1294
20250217,150500,1641405390,7360,7360,7360,7360,1100
20250217,150400,1633309390,7360,7360,7360,7360,0
20250217,150300,1633309390,7360,7370,7370,7360,2605
20250217,150200,1614116550,7380,7370,7380,7370,3048
20250217,150100,1591648890,7370,7370,7380,7370,21
20250217,150000,1591494110,7370,7370,7370,7370,398
20250217,145900,1588560850,7370,7370,7370,7370,81
20250217,145800,1587963880,7370,7370,7370,7370,17
20250217,145700,1587838590,7380,7370,7380,7370,298
20250217,145600,1585642320,7370,7370,7370,7370,0
20250217,145500,1585642320,7370,7380,7380,7370,727
20250217,145400,1580279130,7370,7370,7370,7370,2644
20250217,145300,1560792850,7370,7370,7370,7370,60
20250217,145200,1560350650,7370,7370,7370,7370,279
20250217,145100,1558294420,7370,7380,7380,7370,930
20250217,145000,1551440020,7370,7380,7380,7370,156
20250217,144900,1550289100,7380,7380,7380,7380,331
20250217,144800,1547846320,7380,7380,7380,7380,1
20250217,144700,1547838940,7380,7380,7380,7380,18
20250217,144600,1547706100,7380,7380,7380,7380,1429
20250217,144500,1537160080,7380,7380,7380,7380,0
20250217,144400,1537160080,7380,7380,7380,7370,1040
20250217,144300,1529485490,7380,7380,7380,7380,950
20250217,144200,1522474490,7380,7380,7380,7380,81
20250217,144100,1521876710,7380,7390,7390,7380,501
20250217,144000,1518174330,7390,7390,7390,7380,580
20250217,143900,1513888190,7370,7390,7390,7370,5787
20250217,143800,1471186950,7380,7390,7390,7380,1316
20250217,143700,1461464870,7380,7390,7390,7380,1213
20250217,143600,1452504140,7380,7380,7380,7380,0
20250217,143500,1452504140,7380,7380,7380,7380,80
20250217,143400,1451913740,7390,7390,7390,7390,0
20250217,143300,1451913740,7390,7390,7390,7390,0
20250217,143200,1451913740,7390,7380,7390,7380,576
20250217,143100,1447657150,7380,7380,7380,7380,150
20250217,143000,1446550150,7390,7390,7390,7390,202
20250217,142900,1445057370,7380,7380,7380,7380,1316
20250217,142800,1435345290,7390,7390,7390,7390,35
20250217,142700,1435086640,7380,7380,7380,7380,0
20250217,142600,1435086640,7380,7380,7380,7380,1
20250217,142500,1435079260,7380,7380,7380,7380,3
20250217,142400,1435057120,7390,7390,7390,7390,1
20250217,142300,1435049730,7390,7390,7390,7390,285
20250217,142200,1432943580,7390,7390,7400,7390,634
20250217,142100,1428258070,7380,7390,7390,7380,1554
20250217,142000,1416789300,7390,7380,7390,7380,501
20250217,141900,1413086920,7380,7380,7390,7380,344
20250217,141800,1410545710,7390,7380,7390,7380,194
20250217,141700,1409112490,7390,7370,7390,7370,949
20250217,141600,1402106890,7380,7380,7390,7370,3008
20250217,141500,1379934640,7380,7380,7380,7370,22
20250217,141400,1379772290,7380,7370,7380,7370,1294
20250217,141300,1370222590,7380,7370,7380,7370,262
20250217,141200,1368289560,7380,7370,7380,7370,82
20250217,141100,1367685020,7380,7380,7380,7370,52
20250217,141000,1367301270,7370,7370,7380,7370,441
20250217,140900,1364047250,7380,7370,7380,7370,266
20250217,140800,1362085330,7370,7370,7380,7370,125
20250217,140700,1361163870,7380,7380,7380,7370,1234
20250217,140600,1352067960,7370,7370,7370,7370,1
20250217,140500,1352060590,7380,7370,7380,7370,364
20250217,140400,1349376050,7370,7370,7370,7370,4
20250217,140300,1349346570,7370,7370,7370,7370,72
20250217,140200,1348815930,7370,7370,7370,7370,1
20250217,140100,1348808560,7380,7370,7380,7370,61
20250217,140000,1348358890,7370,7370,7370,7370,2
20250217,135900,1348344150,7370,7380,7380,7370,46
20250217,135800,1348004680,7370,7370,7370,7370,348
20250217,135700,1345439920,7370,7370,7370,7370,0
20250217,135600,1345439920,7370,7370,7370,7370,2
20250217,135500,1345425180,7380,7380,7380,7370,202
20250217,135400,1343934970,7380,7380,7380,7380,12
20250217,135300,1343846410,7370,7370,7380,7370,96
20250217,135200,1343137960,7380,7380,7380,7380,32
20250217,135100,1342901800,7370,7370,7370,7370,2
20250217,135000,1342887060,7370,7380,7380,7370,4
20250217,134900,1342857550,7380,7380,7380,7380,5
20250217,134800,1342820650,7370,7370,7370,7370,1
20250217,134700,1342813280,7370,7390,7390,7370,9761
20250217,134600,1270850300,7380,7380,7380,7380,0
20250217,134500,1270850300,7380,7380,7390,7380,54
20250217,134400,1270451280,7390,7390,7390,7390,223
20250217,134300,1268803310,7380,7380,7380,7380,91
20250217,134200,1268131730,7380,7380,7380,7380,2
20250217,134100,1268116970,7390,7380,7390,7380,2
20250217,134000,1268102200,7390,7390,7390,7390,91
20250217,133900,1267429710,7390,7380,7390,7380,155
20250217,133800,1266284810,7390,7380,7390,7380,78
20250217,133700,1265709160,7380,7380,7380,7380,52
20250217,133600,1265325400,7380,7380,7380,7380,1252
20250217,133500,1256085640,7380,7380,7380,7380,128
20250217,133400,1255141000,7380,7380,7380,7380,119
20250217,133300,1254262780,7380,7380,7380,7380,62
20250217,133200,1253805220,7380,7380,7380,7380,215
20250217,133100,1252218520,7380,7380,7380,7380,132
20250217,133000,1251244360,7380,7390,7390,7380,128
20250217,132900,1250298450,7390,7390,7390,7380,1979
20250217,132800,1235673650,7390,7390,7390,7390,1
20250217,132700,1235666260,7390,7390,7390,7390,2
20250217,132600,1235651480,7390,7390,7390,7390,111
20250217,132500,1234831190,7390,7390,7390,7390,274
20250217,132400,1232806330,7390,7390,7400,7390,370
20250217,132300,1230070630,7390,7390,7390,7390,1
20250217,132200,1230063240,7390,7400,7400,7390,14
20250217,132100,1229959650,7390,7390,7390,7390,1
20250217,132000,1229952260,7390,7390,7400,7390,725
20250217,131900,1224594280,7400,7390,7400,7390,247
20250217,131800,1222766500,7390,7390,7400,7390,1626
20250217,131700,1210750320,7390,7390,7400,7390,3
20250217,131600,1210728140,7400,7390,7400,7390,88
20250217,131500,1210076960,7400,7390,7400,7390,101
20250217,131400,1209329570,7390,7390,7390,7390,1
20250217,131300,1209322180,7400,7400,7400,7400,0
20250217,131200,1209322180,7400,7400,7400,7400,1
20250217,131100,1209314780,7390,7390,7390,7390,700
20250217,131000,1204141780,7390,7390,7390,7390,13
20250217,130900,1204045710,7390,7390,7390,7390,0
20250217,130800,1204045710,7390,7390,7390,7390,501
20250217,130700,1200343320,7380,7390,7390,7380,754
20250217,130600,1194775130,7390,7390,7390,7390,8
20250217,130500,1194716010,7390,7390,7390,7390,149
20250217,130400,1193614900,7390,7400,7400,7390,1805
20250217,130300,1180257920,7400,7390,7400,7390,11
20250217,130200,1180176530,7380,7390,7390,7380,367
20250217,130100,1177466380,7400,7400,7400,7390,864
20250217,130000,1171077780,7400,7390,7400,7390,2062
20250217,125900,1155824980,7400,7400,7400,7400,548
20250217,125800,1151769780,7400,7390,7400,7390,19
20250217,125700,1151629190,7390,7400,7400,7390,19
20250217,125600,1151488710,7390,7390,7390,7390,518
20250217,125500,1147660690,7400,7400,7400,7400,54
20250217,125400,1147261090,7400,7400,7400,7400,0
20250217,125300,1147261090,7400,7400,7400,7400,2
20250217,125200,1147246290,7390,7390,7390,7390,1724
20250217,125100,1134505930,7380,7380,7380,7380,60
20250217,125000,1134063130,7380,7380,7390,7380,274
20250217,124900,1132041000,7380,7380,7380,7380,30
20250217,124800,1131819600,7390,7390,7390,7390,0
20250217,124700,1131819600,7390,7390,7390,7390,46
20250217,124600,1131479660,7390,7390,7390,7390,8
20250217,124500,1131420540,7390,7390,7390,7390,231
20250217,124400,1129713450,7390,7390,7390,7390,650
20250217,124300,1124909950,7390,7390,7390,7390,10
20250217,124200,1124836050,7390,7390,7390,7380,1198
20250217,124100,1115982840,7380,7370,7380,7370,393
20250217,124000,1113085740,7370,7370,7370,7370,100
20250217,123900,1112348740,7370,7370,7370,7370,10
20250217,123800,1112275040,7370,7380,7380,7370,676
20250217,123700,1107286170,7390,7390,7390,7390,2
20250217,123600,1107271390,7390,7380,7390,7380,316
20250217,123500,1104937020,7390,7390,7390,7390,67
20250217,123400,1104441890,7390,7390,7390,7390,14
20250217,123300,1104338430,7380,7380,7380,7380,160
20250217,123200,1103157630,7380,7380,7380,7380,56
20250217,123100,1102744350,7380,7380,7380,7380,18
20250217,123000,1102611510,7380,7380,7380,7380,55
20250217,122900,1102205610,7380,7380,7380,7380,554
20250217,122800,1098117090,7390,7380,7390,7380,133
20250217,122700,1097135480,7390,7390,7390,7390,1
20250217,122600,1097128090,7380,7380,7390,7380,355
20250217,122500,1094508180,7380,7380,7380,7380,56
20250217,122400,1094094900,7380,7380,7380,7380,50
20250217,122300,1093725900,7390,7390,7390,7380,66
20250217,122200,1093238710,7380,7380,7380,7380,57
20250217,122100,1092818050,7390,7390,7390,7390,262
20250217,122000,1090881870,7390,7390,7390,7390,1036
20250217,121900,1083225830,7390,7390,7390,7390,4
20250217,121800,1083196270,7390,7400,7400,7390,210
20250217,121700,1081644270,7400,7400,7400,7400,57
20250217,121600,1081222470,7400,7400,7400,7400,40
20250217,121500,1080926470,7400,7400,7400,7400,0
20250217,121400,1080926470,7400,7400,7400,7400,0
20250217,121300,1080926470,7400,7390,7400,7390,134
20250217,121200,1079936190,7390,7390,7390,7390,2
20250217,121100,1079921410,7390,7400,7410,7390,385
20250217,121000,1077072650,7400,7400,7400,7400,1063
20250217,120900,1069206450,7390,7390,7390,7390,6
20250217,120800,1069162110,7390,7390,7390,7390,520
20250217,120700,1065319310,7390,7400,7400,7390,10
20250217,120600,1065245320,7410,7400,7410,7400,742
20250217,120500,1059754240,7410,7410,7410,7410,307
20250217,120400,1057479370,7410,7400,7410,7400,19
20250217,120300,1057338630,7400,7400,7400,7400,600
20250217,120200,1052898630,7410,7410,7410,7410,1
20250217,120100,1052891220,7410,7410,7410,7410,265
20250217,120000,1050927570,7400,7400,7400,7400,31
20250217,115900,1050698170,7400,7400,7400,7400,160
20250217,115800,1049514170,7400,7400,7400,7400,1515
20250217,115700,1038303170,7400,7400,7400,7400,15
20250217,115600,1038192170,7400,7400,7400,7400,1
20250217,115500,1038184770,7400,7400,7400,7400,25
20250217,115400,1037999770,7400,7400,7400,7400,0
20250217,115300,1037999770,7400,7400,7400,7400,14
20250217,115200,1037896170,7410,7390,7410,7390,2536
20250217,115100,1019147310,7390,7390,7390,7390,22
20250217,115000,1018984730,7390,7400,7400,7380,8409
20250217,114900,956905870,7400,7390,7400,7390,19
20250217,114800,956765390,7390,7390,7390,7390,290
20250217,114700,954622290,7390,7390,7390,7390,1250
20250217,114600,945384790,7390,7390,7390,7390,744
20250217,114500,939886630,7400,7400,7400,7400,1001
20250217,114400,932479230,7400,7400,7400,7400,623
20250217,114300,927869030,7400,7410,7410,7400,549
20250217,114200,923806420,7400,7400,7400,7400,5
20250217,114100,923769420,7400,7400,7400,7400,0
20250217,114000,923769420,7400,7400,7410,7400,453
20250217,113900,920416850,7410,7400,7410,7400,492
20250217,113800,916775820,7410,7410,7410,7400,12
20250217,113700,916686910,7410,7410,7410,7410,1178
20250217,113600,907957930,7410,7410,7410,7410,20
20250217,113500,907809730,7420,7410,7420,7410,286
20250217,113400,905687660,7420,7420,7420,7410,644
20250217,113300,900914180,7420,7420,7420,7420,25
20250217,113200,900728680,7410,7400,7410,7400,1391
20250217,113100,890422030,7410,7410,7410,7410,1
20250217,113000,890414620,7410,7410,7410,7410,125
20250217,112900,889488370,7410,7410,7410,7410,0
20250217,112800,889488370,7410,7400,7410,7400,24
20250217,112700,889310720,7410,7410,7410,7410,0
20250217,112600,889310720,7410,7410,7410,7410,176
20250217,112500,888006560,7410,7410,7410,7410,0
20250217,112400,888006560,7410,7410,7410,7410,163
20250217,112300,886798730,7420,7420,7420,7420,0
20250217,112200,886798730,7420,7390,7420,7390,6790
20250217,112100,836539330,7390,7400,7400,7390,348
20250217,112000,833966860,7400,7390,7400,7390,6118
20250217,111900,788754790,7390,7380,7390,7380,1097
20250217,111800,780658920,7380,7380,7380,7380,52
20250217,111700,780275160,7380,7380,7380,7380,700
20250217,111600,775109160,7380,7380,7380,7380,0
20250217,111500,775109160,7380,7380,7390,7380,556
20250217,111400,771005040,7380,7380,7380,7380,76
20250217,111300,770444160,7380,7380,7380,7380,5
20250217,111200,770407260,7380,7380,7380,7380,560
20250217,111100,766274460,7380,7380,7380,7380,170
20250217,111000,765019860,7380,7380,7380,7380,1
20250217,110900,765012480,7380,7380,7380,7380,12
20250217,110800,764923920,7390,7390,7390,7390,96
20250217,110700,764214480,7390,7390,7390,7390,6
20250217,110600,764170140,7390,7390,7390,7390,7
20250217,110500,764118410,7390,7390,7390,7390,103
20250217,110400,763357240,7380,7380,7380,7380,19
20250217,110300,763217020,7380,7380,7380,7380,431
20250217,110200,760036240,7380,7380,7380,7380,0
20250217,110100,760036240,7380,7380,7390,7380,18
20250217,110000,759903290,7380,7380,7380,7380,911
20250217,105900,753180110,7380,7390,7390,7380,148
20250217,105800,752086450,7390,7390,7390,7390,0
20250217,105700,752086450,7390,7390,7390,7390,5
20250217,105600,752049500,7390,7380,7390,7380,626
20250217,105500,747424360,7390,7390,7390,7390,12
20250217,105400,747335680,7390,7380,7390,7380,4066
20250217,105300,717303230,7370,7370,7370,7370,0
20250217,105200,717303230,7370,7370,7370,7370,249
20250217,105100,715468100,7370,7370,7370,7370,500
20250217,105000,711783100,7370,7380,7380,7370,497
20250217,104900,708115610,7380,7380,7380,7380,244
20250217,104800,706314890,7380,7380,7380,7370,128
20250217,104700,705371020,7380,7380,7380,7380,51
20250217,104600,704994640,7380,7380,7380,7380,18
20250217,104500,704861800,7380,7380,7380,7380,0
20250217,104400,704861800,7380,7380,7380,7380,20
20250217,104300,704714200,7380,7370,7380,7370,506
20250217,104200,700979930,7380,7370,7380,7370,17
20250217,104100,700854630,7370,7370,7370,7370,100
20250217,104000,700117630,7370,7370,7370,7370,0
20250217,103900,700117630,7370,7370,7370,7370,527
20250217,103800,696233640,7370,7370,7370,7370,1508
20250217,103700,685119680,7370,7370,7370,7370,303
20250217,103600,682886570,7370,7370,7370,7370,1
20250217,103500,682879200,7370,7370,7370,7370,2
20250217,103400,682864460,7370,7370,7370,7370,15
20250217,103300,682753910,7360,7360,7370,7360,240
20250217,103200,680987500,7360,7360,7360,7360,1056
20250217,103100,673215340,7360,7370,7370,7360,1058
20250217,103000,665427450,7370,7360,7370,7360,3397
20250217,102900,640423870,7370,7370,7370,7370,432
20250217,102800,637240030,7370,7370,7370,7370,132
20250217,102700,636267190,7360,7370,7370,7360,349
20250217,102600,633696550,7370,7370,7370,7370,292
20250217,102500,631544510,7370,7360,7370,7360,1103
20250217,102400,623425430,7360,7370,7380,7360,104
20250217,102300,622659050,7370,7370,7370,7370,654
20250217,102200,617839070,7370,7380,7380,7370,399
20250217,102100,614894590,7370,7380,7380,7370,1068
20250217,102000,607023330,7380,7380,7380,7380,0
20250217,101900,607023330,7380,7380,7380,7380,5
20250217,101800,606986430,7380,7380,7390,7380,2429
20250217,101700,589057380,7380,7380,7380,7380,33
20250217,101600,588813840,7380,7380,7380,7380,494
20250217,101500,585168120,7380,7380,7380,7380,33
20250217,101400,584924580,7380,7380,7380,7380,57
20250217,101300,584503920,7380,7380,7380,7380,7
20250217,101200,584452260,7380,7380,7380,7380,0
20250217,101100,584452260,7380,7370,7380,7370,463
20250217,101000,581036230,7380,7380,7380,7380,0
20250217,100900,581036230,7380,7380,7380,7380,27
20250217,100800,580836970,7380,7370,7380,7370,50
20250217,100700,580468450,7370,7370,7380,7370,19
20250217,100600,580328320,7370,7370,7390,7370,35
20250217,100500,580070320,7370,7380,7390,7370,1556
20250217,100400,568587610,7380,7390,7390,7380,101
20250217,100300,567841590,7390,7380,7390,7380,1671
20250217,100200,555494330,7380,7380,7380,7380,69
20250217,100100,554985110,7380,7390,7390,7380,36
20250217,100000,554719380,7380,7380,7390,7380,122
20250217,095900,553819010,7380,7380,7390,7380,124
20250217,095800,552903560,7380,7380,7380,7380,200
20250217,095700,551427560,7380,7390,7390,7380,791
20250217,095600,545582980,7380,7390,7390,7380,1281
20250217,095500,536121390,7390,7390,7390,7390,704
20250217,095400,530918830,7400,7400,7400,7400,18
20250217,095300,530785630,7400,7400,7410,7400,1926
20250217,095200,516530320,7400,7400,7410,7400,1354
20250217,095100,506510710,7400,7380,7400,7380,3112
20250217,095000,483497790,7380,7390,7390,7380,316
20250217,094900,481163760,7390,7410,7410,7390,419
20250217,094800,478063030,7410,7420,7420,7410,635
20250217,094700,473353550,7430,7410,7430,7410,2661
20250217,094600,453603240,7410,7400,7420,7390,4769
20250217,094500,418316660,7390,7380,7400,7380,4275
20250217,094400,386716220,7370,7350,7370,7350,7909
20250217,094300,328479600,7350,7350,7350,7340,1990
20250217,094200,313854340,7350,7340,7350,7340,496
20250217,094100,310213600,7350,7350,7350,7350,7
20250217,094000,310162150,7350,7340,7350,7340,179
20250217,093900,308846900,7350,7350,7350,7340,587
20250217,093800,304532510,7340,7340,7350,7340,145
20250217,093700,303466900,7340,7340,7350,7340,79
20250217,093600,302886590,7350,7350,7350,7350,702
20250217,093500,297726890,7350,7340,7350,7340,2009
20250217,093400,282962440,7340,7320,7350,7320,18605
20250217,093300,146555100,7330,7330,7330,7330,4
20250217,093200,146525780,7330,7330,7330,7310,1877
20250217,093100,132780820,7330,7330,7330,7330,3
20250217,093000,132758830,7330,7330,7330,7330,19
20250217,092900,132619560,7320,7330,7330,7320,1101
20250217,092800,124560230,7320,7320,7320,7320,327
20250217,092700,122166590,7330,7330,7330,7330,3
20250217,092600,122144600,7330,7330,7330,7330,34
20250217,092500,121895380,7330,7320,7330,7320,477
20250217,092400,118399640,7320,7320,7320,7320,1758
20250217,092300,105531080,7320,7330,7330,7320,1482
20250217,092200,94682830,7330,7330,7330,7320,404
20250217,092100,91725240,7330,7330,7330,7330,9
20250217,092000,91659270,7330,7320,7330,7320,537
20250217,091900,87723730,7330,7330,7330,7330,143
20250217,091800,86675540,7330,7330,7330,7330,11
20250217,091700,86594910,7330,7330,7330,7320,799
20250217,091600,80741740,7310,7310,7310,7310,0
20250217,091500,80741740,7310,7310,7310,7310,401
20250217,091400,77810430,7310,7310,7320,7310,351
20250217,091300,75244310,7310,7330,7330,7310,367
20250217,091200,72558650,7330,7320,7330,7320,51
20250217,091100,72184830,7330,7330,7330,7330,85
20250217,091000,71561780,7330,7330,7330,7320,312
20250217,090900,69275100,7320,7330,7330,7320,976
20250217,090800,62129940,7330,7330,7330,7330,1446
20250217,090700,51530760,7330,7320,7330,7320,1287
20250217,090600,42102930,7320,7320,7330,7320,247
20250217,090500,40294880,7320,7330,7330,7320,589
20250217,090400,35983350,7330,7320,7330,7320,354
20250217,090300,33392060,7320,7310,7330,7290,2662
20250217,090200,13929170,7300,7300,7300,7300,739
20250217,090100,8534470,7300,7300,7300,7300,878
20250217,090000,2125070,7300,7300,7310,7300,291