KissMeData/114190/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,201800,1713863300,9170,9170,9170,9170,2310
20250217,201700,1713863300,9170,9170,9170,9170,0
20250217,201600,1713863300,9170,9170,9170,9170,0
20250217,201500,1713863300,9170,9170,9170,9170,0
20250217,201400,1713863300,9170,9170,9170,9170,0
20250217,201300,1713863300,9170,9170,9170,9170,0
20250217,201200,1713863300,9170,9170,9170,9170,0
20250217,201100,1713863300,9170,9170,9170,9170,0
20250217,201000,1713863300,9170,9170,9170,9170,0
20250217,200900,1713863300,9170,9170,9170,9170,0
20250217,200800,1713863300,9170,9170,9170,9170,0
20250217,200700,1713863300,9170,9170,9170,9170,0
20250217,200600,1713863300,9170,9170,9170,9170,0
20250217,200500,1713863300,9170,9170,9170,9170,0
20250217,200400,1713863300,9170,9170,9170,9170,0
20250217,200300,1713863300,9170,9170,9170,9170,0
20250217,200200,1713863300,9170,9170,9170,9170,0
20250217,200100,1713863300,9170,9170,9170,9170,0
20250217,200000,1713863300,9170,9170,9170,9170,0
20250217,195900,1713863300,9170,9170,9170,9170,0
20250217,195800,1713863300,9170,9170,9170,9170,0
20250217,195700,1713863300,9170,9170,9170,9170,0
20250217,195600,1713863300,9170,9170,9170,9170,0
20250217,195500,1713863300,9170,9170,9170,9170,0
20250217,195400,1713863300,9170,9170,9170,9170,0
20250217,195300,1713863300,9170,9170,9170,9170,0
20250217,195200,1713863300,9170,9170,9170,9170,0
20250217,195100,1713863300,9170,9170,9170,9170,0
20250217,195000,1713863300,9170,9170,9170,9170,0
20250217,194900,1713863300,9170,9170,9170,9170,0
20250217,194800,1713863300,9170,9170,9170,9170,2310
20250217,194700,1713863300,9170,9170,9170,9170,0
20250217,194600,1713863300,9170,9170,9170,9170,0
20250217,194500,1713863300,9170,9170,9170,9170,0
20250217,194400,1713863300,9170,9170,9170,9170,0
20250217,194300,1713863300,9170,9170,9170,9170,0
20250217,194200,1713863300,9170,9170,9170,9170,0
20250217,194100,1713863300,9170,9170,9170,9170,0
20250217,194000,1713863300,9170,9170,9170,9170,0
20250217,193900,1713863300,9170,9170,9170,9170,0
20250217,193800,1713863300,9170,9170,9170,9170,0
20250217,193700,1713863300,9170,9170,9170,9170,0
20250217,193600,1713863300,9170,9170,9170,9170,0
20250217,193500,1713863300,9170,9170,9170,9170,0
20250217,193400,1713863300,9170,9170,9170,9170,0
20250217,193300,1713863300,9170,9170,9170,9170,0
20250217,193200,1713863300,9170,9170,9170,9170,0
20250217,193100,1713863300,9170,9170,9170,9170,0
20250217,193000,1713863300,9170,9170,9170,9170,0
20250217,192900,1713863300,9170,9170,9170,9170,0
20250217,192800,1713863300,9170,9170,9170,9170,0
20250217,192700,1713863300,9170,9170,9170,9170,0
20250217,192600,1713863300,9170,9170,9170,9170,0
20250217,192500,1713863300,9170,9170,9170,9170,0
20250217,192400,1713863300,9170,9170,9170,9170,0
20250217,192300,1713863300,9170,9170,9170,9170,0
20250217,192200,1713863300,9170,9170,9170,9170,0
20250217,192100,1713863300,9170,9170,9170,9170,0
20250217,192000,1713863300,9170,9170,9170,9170,0
20250217,191900,1713863300,9170,9170,9170,9170,0
20250217,191800,1713863300,9170,9170,9170,9170,2310
20250217,191700,1713863300,9170,9170,9170,9170,0
20250217,191600,1713863300,9170,9170,9170,9170,0
20250217,191500,1713863300,9170,9170,9170,9170,0
20250217,191400,1713863300,9170,9170,9170,9170,0
20250217,191300,1713863300,9170,9170,9170,9170,0
20250217,191200,1713863300,9170,9170,9170,9170,0
20250217,191100,1713863300,9170,9170,9170,9170,0
20250217,191000,1713863300,9170,9170,9170,9170,0
20250217,190900,1713863300,9170,9170,9170,9170,0
20250217,190800,1713863300,9170,9170,9170,9170,0
20250217,190700,1713863300,9170,9170,9170,9170,0
20250217,190600,1713863300,9170,9170,9170,9170,0
20250217,190500,1713863300,9170,9170,9170,9170,0
20250217,190400,1713863300,9170,9170,9170,9170,0
20250217,190300,1713863300,9170,9170,9170,9170,0
20250217,190200,1713863300,9170,9170,9170,9170,0
20250217,190100,1713863300,9170,9170,9170,9170,0
20250217,190000,1713863300,9170,9170,9170,9170,0
20250217,185900,1713863300,9170,9170,9170,9170,0
20250217,185800,1713863300,9170,9170,9170,9170,0
20250217,185700,1713863300,9170,9170,9170,9170,0
20250217,185600,1713863300,9170,9170,9170,9170,0
20250217,185500,1713863300,9170,9170,9170,9170,0
20250217,185400,1713863300,9170,9170,9170,9170,0
20250217,185300,1713863300,9170,9170,9170,9170,0
20250217,185200,1713863300,9170,9170,9170,9170,0
20250217,185100,1713863300,9170,9170,9170,9170,0
20250217,185000,1713863300,9170,9170,9170,9170,0
20250217,184900,1713863300,9170,9170,9170,9170,0
20250217,184800,1713863300,9170,9170,9170,9170,2310
20250217,184700,1713863300,9170,9170,9170,9170,0
20250217,184600,1713863300,9170,9170,9170,9170,0
20250217,184500,1713863300,9170,9170,9170,9170,0
20250217,184400,1713863300,9170,9170,9170,9170,0
20250217,184300,1713863300,9170,9170,9170,9170,0
20250217,184200,1713863300,9170,9170,9170,9170,0
20250217,184100,1713863300,9170,9170,9170,9170,0
20250217,184000,1713863300,9170,9170,9170,9170,0
20250217,183900,1713863300,9170,9170,9170,9170,0
20250217,183800,1713863300,9170,9170,9170,9170,0
20250217,183700,1713863300,9170,9170,9170,9170,0
20250217,183600,1713863300,9170,9170,9170,9170,0
20250217,183500,1713863300,9170,9170,9170,9170,0
20250217,183400,1713863300,9170,9170,9170,9170,0
20250217,183300,1713863300,9170,9170,9170,9170,0
20250217,183200,1713863300,9170,9170,9170,9170,0
20250217,183100,1713863300,9170,9170,9170,9170,0
20250217,183000,1713863300,9170,9170,9170,9170,0
20250217,182900,1713863300,9170,9170,9170,9170,0
20250217,182800,1713863300,9170,9170,9170,9170,0
20250217,182700,1713863300,9170,9170,9170,9170,0
20250217,182600,1713863300,9170,9170,9170,9170,0
20250217,182500,1713863300,9170,9170,9170,9170,0
20250217,182400,1713863300,9170,9170,9170,9170,0
20250217,182300,1713863300,9170,9170,9170,9170,0
20250217,182200,1713863300,9170,9170,9170,9170,0
20250217,182100,1713863300,9170,9170,9170,9170,0
20250217,182000,1713863300,9170,9170,9170,9170,0
20250217,181900,1713863300,9170,9170,9170,9170,0
20250217,181800,1713863300,9170,9170,9170,9170,2310
20250217,181700,1713863300,9170,9170,9170,9170,0
20250217,181600,1713863300,9170,9170,9170,9170,0
20250217,181500,1713863300,9170,9170,9170,9170,0
20250217,181400,1713863300,9170,9170,9170,9170,0
20250217,181300,1713863300,9170,9170,9170,9170,0
20250217,181200,1713863300,9170,9170,9170,9170,0
20250217,181100,1713863300,9170,9170,9170,9170,0
20250217,181000,1713863300,9170,9170,9170,9170,0
20250217,180900,1713863300,9170,9170,9170,9170,0
20250217,180800,1713863300,9170,9170,9170,9170,0
20250217,180700,1713863300,9170,9170,9170,9170,0
20250217,180600,1713863300,9170,9170,9170,9170,0
20250217,180500,1713863300,9170,9170,9170,9170,0
20250217,180400,1713863300,9170,9170,9170,9170,0
20250217,180300,1713863300,9170,9170,9170,9170,0
20250217,180200,1713863300,9170,9170,9170,9170,0
20250217,180100,1713863300,9170,9170,9170,9170,0
20250217,180000,1713863300,9170,9170,9170,9170,0
20250217,175900,1713863300,9170,9170,9170,9170,0
20250217,175800,1713863300,9170,9170,9170,9170,0
20250217,175700,1713863300,9170,9170,9170,9170,0
20250217,175600,1713863300,9170,9170,9170,9170,0
20250217,175500,1713863300,9170,9170,9170,9170,0
20250217,175400,1713863300,9170,9170,9170,9170,0
20250217,175300,1713863300,9170,9170,9170,9170,0
20250217,175200,1713863300,9170,9170,9170,9170,0
20250217,175100,1713863300,9170,9170,9170,9170,0
20250217,175000,1713863300,9170,9170,9170,9170,0
20250217,174900,1713863300,9170,9170,9170,9170,0
20250217,174800,1713863300,9170,9170,9170,9170,2310
20250217,174700,1713863300,9170,9170,9170,9170,0
20250217,174600,1713863300,9170,9170,9170,9170,0
20250217,174500,1713863300,9170,9170,9170,9170,0
20250217,174400,1713863300,9170,9170,9170,9170,0
20250217,174300,1713863300,9170,9170,9170,9170,0
20250217,174200,1713863300,9170,9170,9170,9170,0
20250217,174100,1713863300,9170,9170,9170,9170,0
20250217,174000,1713863300,9170,9170,9170,9170,0
20250217,173900,1713863300,9170,9170,9170,9170,0
20250217,173800,1713863300,9170,9170,9170,9170,0
20250217,173700,1713863300,9170,9170,9170,9170,0
20250217,173600,1713863300,9170,9170,9170,9170,0
20250217,173500,1713863300,9170,9170,9170,9170,0
20250217,173400,1713863300,9170,9170,9170,9170,0
20250217,173300,1713863300,9170,9170,9170,9170,0
20250217,173200,1713863300,9170,9170,9170,9170,0
20250217,173100,1713863300,9170,9170,9170,9170,0
20250217,173000,1713863300,9170,9170,9170,9170,0
20250217,172900,1713863300,9170,9170,9170,9170,0
20250217,172800,1713863300,9170,9170,9170,9170,0
20250217,172700,1713863300,9170,9170,9170,9170,0
20250217,172600,1713863300,9170,9170,9170,9170,0
20250217,172500,1713863300,9170,9170,9170,9170,0
20250217,172400,1713863300,9170,9170,9170,9170,0
20250217,172300,1713863300,9170,9170,9170,9170,0
20250217,172200,1713863300,9170,9170,9170,9170,0
20250217,172100,1713863300,9170,9170,9170,9170,0
20250217,172000,1713863300,9170,9170,9170,9170,0
20250217,171900,1713863300,9170,9170,9170,9170,0
20250217,171800,1713863300,9170,9170,9170,9170,2310
20250217,171700,1713863300,9170,9170,9170,9170,0
20250217,171600,1713863300,9170,9170,9170,9170,0
20250217,171500,1713863300,9170,9170,9170,9170,0
20250217,171400,1713863300,9170,9170,9170,9170,0
20250217,171300,1713863300,9170,9170,9170,9170,0
20250217,171200,1713863300,9170,9170,9170,9170,0
20250217,171100,1713863300,9170,9170,9170,9170,0
20250217,171000,1713863300,9170,9170,9170,9170,0
20250217,170900,1713863300,9170,9170,9170,9170,0
20250217,170800,1713863300,9170,9170,9170,9170,0
20250217,170700,1713863300,9170,9170,9170,9170,0
20250217,170600,1713863300,9170,9170,9170,9170,0
20250217,170500,1713863300,9170,9170,9170,9170,0
20250217,170400,1713863300,9170,9170,9170,9170,0
20250217,170300,1713863300,9170,9170,9170,9170,0
20250217,170200,1713863300,9170,9170,9170,9170,0
20250217,170100,1713863300,9170,9170,9170,9170,0
20250217,170000,1713863300,9170,9170,9170,9170,0
20250217,165900,1713863300,9170,9170,9170,9170,0
20250217,165800,1713863300,9170,9170,9170,9170,0
20250217,165700,1713863300,9170,9170,9170,9170,0
20250217,165600,1713863300,9170,9170,9170,9170,0
20250217,165500,1713863300,9170,9170,9170,9170,0
20250217,165400,1713863300,9170,9170,9170,9170,0
20250217,165300,1713863300,9170,9170,9170,9170,0
20250217,165200,1713863300,9170,9170,9170,9170,0
20250217,165100,1713863300,9170,9170,9170,9170,0
20250217,165000,1713863300,9170,9170,9170,9170,0
20250217,164900,1713863300,9170,9170,9170,9170,0
20250217,164800,1713863300,9170,9170,9170,9170,2310
20250217,164700,1713863300,9170,9170,9170,9170,0
20250217,164600,1713863300,9170,9170,9170,9170,0
20250217,164500,1713863300,9170,9170,9170,9170,0
20250217,164400,1713863300,9170,9170,9170,9170,0
20250217,164300,1713863300,9170,9170,9170,9170,0
20250217,164200,1713863300,9170,9170,9170,9170,0
20250217,164100,1713863300,9170,9170,9170,9170,0
20250217,164000,1713863300,9170,9170,9170,9170,0
20250217,163900,1713863300,9170,9170,9170,9170,0
20250217,163800,1713863300,9170,9170,9170,9170,0
20250217,163700,1713863300,9170,9170,9170,9170,0
20250217,163600,1713863300,9170,9170,9170,9170,0
20250217,163500,1713863300,9170,9170,9170,9170,0
20250217,163400,1713863300,9170,9170,9170,9170,0
20250217,163300,1713863300,9170,9170,9170,9170,0
20250217,163200,1713863300,9170,9170,9170,9170,0
20250217,163100,1713863300,9170,9170,9170,9170,0
20250217,163000,1713863300,9170,9170,9170,9170,0
20250217,162900,1713863300,9170,9170,9170,9170,0
20250217,162800,1713863300,9170,9170,9170,9170,0
20250217,162700,1713863300,9170,9170,9170,9170,0
20250217,162600,1713863300,9170,9170,9170,9170,0
20250217,162500,1713863300,9170,9170,9170,9170,0
20250217,162400,1713863300,9170,9170,9170,9170,0
20250217,162300,1713863300,9170,9170,9170,9170,0
20250217,162200,1713863300,9170,9170,9170,9170,0
20250217,162100,1713863300,9170,9170,9170,9170,0
20250217,162000,1713863300,9170,9170,9170,9170,0
20250217,161900,1713863300,9170,9170,9170,9170,0
20250217,161800,1713863300,9170,9170,9170,9170,2310
20250217,161700,1713863300,9170,9170,9170,9170,0
20250217,161600,1713863300,9170,9170,9170,9170,0
20250217,161500,1713863300,9170,9170,9170,9170,0
20250217,161400,1713863300,9170,9170,9170,9170,0
20250217,161300,1713863300,9170,9170,9170,9170,0
20250217,161200,1713863300,9170,9170,9170,9170,0
20250217,161100,1713863300,9170,9170,9170,9170,0
20250217,161000,1713863300,9170,9170,9170,9170,0
20250217,160900,1713863300,9170,9170,9170,9170,0
20250217,160800,1713863300,9170,9170,9170,9170,0
20250217,160700,1713863300,9170,9170,9170,9170,0
20250217,160600,1713863300,9170,9170,9170,9170,0
20250217,160500,1713863300,9170,9170,9170,9170,0
20250217,160400,1713863300,9170,9170,9170,9170,0
20250217,160300,1713863300,9170,9170,9170,9170,0
20250217,160200,1713863300,9170,9170,9170,9170,0
20250217,160100,1713863300,9170,9170,9170,9170,0
20250217,160000,1713863300,9170,9170,9170,9170,0
20250217,155900,1713863300,9170,9170,9170,9170,0
20250217,155800,1713863300,9170,9170,9170,9170,0
20250217,155700,1713863300,9170,9170,9170,9170,0
20250217,155600,1713863300,9170,9170,9170,9170,0
20250217,155500,1713863300,9170,9170,9170,9170,0
20250217,155400,1713863300,9170,9170,9170,9170,0
20250217,155300,1713863300,9170,9170,9170,9170,0
20250217,155200,1713863300,9170,9170,9170,9170,0
20250217,155100,1713863300,9170,9170,9170,9170,0
20250217,155000,1713863300,9170,9170,9170,9170,0
20250217,154900,1713863300,9170,9170,9170,9170,0
20250217,154800,1713863300,9170,9170,9170,9170,2310
20250217,154700,1713863300,9170,9170,9170,9170,0
20250217,154600,1713863300,9170,9170,9170,9170,0
20250217,154500,1713863300,9170,9170,9170,9170,0
20250217,154400,1713863300,9170,9170,9170,9170,0
20250217,154300,1713863300,9170,9170,9170,9170,0
20250217,154200,1713863300,9170,9170,9170,9170,0
20250217,154100,1713863300,9170,9170,9170,9170,0
20250217,154000,1713863300,9170,9170,9170,9170,0
20250217,153900,1713863300,9170,9170,9170,9170,0
20250217,153800,1713863300,9170,9170,9170,9170,0
20250217,153700,1713863300,9170,9170,9170,9170,0
20250217,153600,1713863300,9170,9170,9170,9170,0
20250217,153500,1713863300,9170,9170,9170,9170,0
20250217,153400,1713863300,9170,9170,9170,9170,0
20250217,153300,1713863300,9170,9170,9170,9170,0
20250217,153200,1713863300,9170,9170,9170,9170,0
20250217,153100,1713863300,9170,9170,9170,9170,0
20250217,153000,1713863300,9170,9170,9170,9170,2310
20250217,152900,1692680600,9170,9170,9170,9170,0
20250217,152800,1692680600,9170,9170,9170,9170,0
20250217,152700,1692680600,9170,9170,9170,9170,0
20250217,152600,1692680600,9170,9170,9170,9170,0
20250217,152500,1692680600,9170,9170,9170,9170,0
20250217,152400,1692680600,9170,9170,9170,9170,0
20250217,152300,1692680600,9170,9170,9170,9170,0
20250217,152200,1692680600,9170,9170,9170,9170,0
20250217,152100,1692680600,9170,9170,9170,9170,0
20250217,152000,1692680600,9170,9170,9170,9170,0
20250217,151900,1692680600,9170,9160,9190,9160,767
20250217,151800,1685649110,9160,9160,9160,9160,115
20250217,151700,1684595710,9160,9170,9170,9160,669
20250217,151600,1678467400,9170,9180,9180,9170,114
20250217,151500,1677421970,9190,9180,9190,9170,142
20250217,151400,1676118660,9170,9170,9170,9170,0
20250217,151300,1676118660,9170,9170,9170,9170,88
20250217,151200,1675311700,9170,9180,9180,9170,85
20250217,151100,1674532000,9180,9190,9190,9180,388
20250217,151000,1670966330,9190,9190,9190,9190,1
20250217,150900,1670957140,9180,9180,9180,9180,0
20250217,150800,1670957140,9180,9180,9180,9180,337
20250217,150700,1667863480,9160,9160,9180,9160,1019
20250217,150600,1658518180,9160,9160,9160,9160,504
20250217,150500,1653901540,9160,9150,9160,9150,109
20250217,150400,1652903190,9150,9140,9150,9140,205
20250217,150300,1651027490,9140,9140,9140,9140,10
20250217,150200,1650936090,9140,9140,9140,9140,0
20250217,150100,1650936090,9140,9140,9140,9140,0
20250217,150000,1650936090,9140,9140,9140,9140,221
20250217,145900,1648916150,9140,9130,9140,9130,43
20250217,145800,1648523150,9130,9140,9140,9130,206
20250217,145700,1646642360,9170,9160,9170,9130,3625
20250217,145600,1613453410,9160,9160,9160,9160,270
20250217,145500,1610980210,9160,9160,9160,9160,0
20250217,145400,1610980210,9160,9150,9170,9150,415
20250217,145300,1607178060,9170,9170,9170,9170,0
20250217,145200,1607178060,9170,9150,9170,9150,111
20250217,145100,1606162190,9150,9150,9150,9150,141
20250217,145000,1604872040,9150,9150,9150,9150,0
20250217,144900,1604872040,9150,9150,9160,9140,208
20250217,144800,1602968970,9140,9140,9140,9140,0
20250217,144700,1602968970,9140,9140,9140,9140,0
20250217,144600,1602968970,9140,9140,9140,9140,0
20250217,144500,1602968970,9140,9140,9140,9140,46
20250217,144400,1602548530,9140,9140,9140,9140,108
20250217,144300,1601561410,9140,9140,9140,9140,175
20250217,144200,1599961910,9140,9140,9140,9140,2
20250217,144100,1599943630,9130,9130,9130,9130,100
20250217,144000,1599030630,9130,9130,9130,9130,30
20250217,143900,1598756730,9120,9120,9120,9120,0
20250217,143800,1598756730,9120,9120,9120,9120,108
20250217,143700,1597771770,9130,9160,9160,9120,4896
20250217,143600,1553025100,9170,9170,9170,9170,8
20250217,143500,1552951740,9170,9170,9170,9170,102
20250217,143400,1552016400,9170,9160,9170,9160,22
20250217,143300,1551814670,9170,9170,9170,9170,110
20250217,143200,1550805970,9180,9180,9180,9180,0
20250217,143100,1550805970,9180,9180,9180,9180,0
20250217,143000,1550805970,9180,9180,9180,9160,821
20250217,142900,1543277450,9180,9200,9200,9180,4414
20250217,142800,1502750990,9200,9210,9210,9200,300
20250217,142700,1499989990,9220,9220,9220,9220,0
20250217,142600,1499989990,9220,9220,9220,9220,40
20250217,142500,1499621190,9220,9200,9220,9190,165
20250217,142400,1498103800,9200,9200,9200,9200,466
20250217,142300,1493816600,9220,9210,9220,9200,1688
20250217,142200,1478286740,9200,9200,9200,9200,71
20250217,142100,1477633540,9220,9220,9230,9220,1080
20250217,142000,1467674380,9220,9210,9220,9190,441
20250217,141900,1463617960,9180,9180,9180,9180,0
20250217,141800,1463617960,9180,9180,9180,9180,0
20250217,141700,1463617960,9180,9180,9180,9180,0
20250217,141600,1463617960,9180,9180,9180,9180,119
20250217,141500,1462525540,9180,9180,9180,9180,0
20250217,141400,1462525540,9180,9200,9200,9180,395
20250217,141300,1458896360,9200,9200,9200,9200,214
20250217,141200,1456927560,9230,9230,9230,9230,1
20250217,141100,1456918330,9230,9210,9230,9210,100
20250217,141000,1455996750,9210,9210,9210,9210,32
20250217,140900,1455702030,9210,9230,9230,9210,17
20250217,140800,1455545440,9230,9220,9230,9220,556
20250217,140700,1450416040,9230,9230,9230,9230,0
20250217,140600,1450416040,9230,9200,9230,9200,1000
20250217,140500,1441197720,9200,9180,9200,9180,12
20250217,140400,1441087520,9190,9180,9190,9180,847
20250217,140300,1433312050,9180,9180,9180,9180,0
20250217,140200,1433312050,9180,9190,9190,9180,500
20250217,140100,1428718280,9200,9200,9200,9200,0
20250217,140000,1428718280,9200,9200,9200,9200,10
20250217,135900,1428626280,9210,9200,9210,9200,14
20250217,135800,1428497440,9200,9200,9200,9200,168
20250217,135700,1426951840,9200,9200,9200,9200,0
20250217,135600,1426951840,9200,9200,9200,9200,0
20250217,135500,1426951840,9200,9200,9200,9200,0
20250217,135400,1426951840,9200,9200,9200,9200,600
20250217,135300,1421431840,9200,9200,9200,9200,408
20250217,135200,1417678240,9200,9200,9200,9200,40
20250217,135100,1417310240,9200,9220,9220,9200,266
20250217,135000,1414861340,9220,9220,9220,9220,20
20250217,134900,1414676940,9230,9230,9230,9230,150
20250217,134800,1413292440,9230,9220,9230,9220,2
20250217,134700,1413273990,9220,9210,9230,9210,1331
20250217,134600,1401013220,9230,9220,9240,9220,867
20250217,134500,1393014600,9220,9210,9220,9210,798
20250217,134400,1385661740,9210,9210,9210,9210,23
20250217,134300,1385449910,9210,9210,9210,9210,5
20250217,134200,1385403860,9210,9210,9210,9210,2
20250217,134100,1385385440,9220,9200,9220,9200,1797
20250217,134000,1368851020,9180,9190,9190,9180,794
20250217,133900,1361559940,9190,9190,9190,9190,34
20250217,133800,1361247480,9190,9190,9200,9190,207
20250217,133700,1359345140,9200,9200,9200,9200,2
20250217,133600,1359326740,9190,9190,9190,9190,2
20250217,133500,1359308360,9200,9200,9200,9200,0
20250217,133400,1359308360,9200,9200,9200,9200,0
20250217,133300,1359308360,9200,9200,9200,9200,0
20250217,133200,1359308360,9200,9170,9200,9170,4
20250217,133100,1359271620,9200,9200,9200,9200,0
20250217,133000,1359271620,9200,9170,9200,9170,106
20250217,132900,1358296600,9200,9190,9200,9170,134
20250217,132800,1357064240,9150,9150,9150,9150,25
20250217,132700,1356835490,9190,9190,9190,9190,100
20250217,132600,1355916490,9190,9180,9190,9180,60
20250217,132500,1355365580,9180,9180,9180,9180,1
20250217,132400,1355356400,9170,9170,9170,9170,0
20250217,132300,1355356400,9170,9170,9170,9170,185
20250217,132200,1353659950,9170,9170,9170,9170,318
20250217,132100,1350743890,9170,9170,9170,9170,273
20250217,132000,1348240480,9160,9160,9160,9160,180
20250217,131900,1346591680,9170,9170,9170,9170,1
20250217,131800,1346582510,9170,9160,9170,9160,250
20250217,131700,1344292500,9160,9160,9160,9160,1
20250217,131600,1344283340,9150,9150,9150,9150,69
20250217,131500,1343651990,9150,9140,9150,9130,1001
20250217,131400,1334512340,9130,9150,9150,9130,2103
20250217,131300,1315311080,9160,9160,9160,9160,0
20250217,131200,1315311080,9160,9160,9160,9160,1
20250217,131100,1315301920,9130,9130,9130,9130,101
20250217,131000,1314379790,9160,9160,9160,9160,0
20250217,130900,1314379790,9160,9140,9160,9130,1542
20250217,130800,1300292300,9170,9170,9170,9170,1
20250217,130700,1300283130,9150,9150,9150,9150,332
20250217,130600,1297245330,9150,9150,9150,9150,598
20250217,130500,1291773630,9170,9170,9170,9170,0
20250217,130400,1291773630,9170,9170,9170,9170,0
20250217,130300,1291773630,9170,9170,9170,9170,0
20250217,130200,1291773630,9170,9170,9170,9170,0
20250217,130100,1291773630,9170,9140,9170,9140,101
20250217,130000,1290850460,9140,9140,9140,9140,100
20250217,125900,1289936460,9140,9140,9140,9140,0
20250217,125800,1289936460,9140,9140,9140,9140,0
20250217,125700,1289936460,9140,9150,9150,9140,65
20250217,125600,1289342160,9140,9150,9150,9140,68
20250217,125500,1288720080,9160,9180,9180,9160,3
20250217,125400,1288692560,9160,9150,9160,9150,83
20250217,125300,1287933090,9130,9130,9130,9130,0
20250217,125200,1287933090,9130,9130,9130,9130,0
20250217,125100,1287933090,9130,9130,9130,9130,100
20250217,125000,1287020090,9130,9130,9150,9130,519
20250217,124900,1282281440,9130,9130,9130,9130,0
20250217,124800,1282281440,9130,9130,9130,9130,54
20250217,124700,1281788420,9130,9130,9130,9130,620
20250217,124600,1276127820,9130,9130,9130,9130,117
20250217,124500,1275059610,9130,9140,9140,9130,3050
20250217,124400,1247197350,9140,9150,9150,9140,2465
20250217,124300,1224646880,9160,9160,9160,9160,1466
20250217,124200,1211218320,9170,9170,9170,9170,1242
20250217,124100,1199829180,9170,9180,9180,9170,140
20250217,124000,1198544380,9180,9180,9180,9180,10
20250217,123900,1198452580,9180,9190,9190,9180,476
20250217,123800,1194082840,9200,9200,9200,9200,5
20250217,123700,1194036840,9200,9190,9200,9180,692
20250217,123600,1187683270,9200,9200,9200,9200,0
20250217,123500,1187683270,9200,9200,9200,9200,0
20250217,123400,1187683270,9200,9200,9200,9200,0
20250217,123300,1187683270,9200,9200,9200,9200,0
20250217,123200,1187683270,9200,9200,9200,9200,0
20250217,123100,1187683270,9200,9200,9200,9200,101
20250217,123000,1186754070,9200,9200,9200,9200,0
20250217,122900,1186754070,9200,9200,9200,9200,1
20250217,122800,1186744870,9200,9200,9200,9200,0
20250217,122700,1186744870,9200,9200,9200,9200,1
20250217,122600,1186735670,9200,9200,9200,9200,1
20250217,122500,1186726470,9180,9190,9190,9180,93
20250217,122400,1185871930,9200,9200,9200,9200,21
20250217,122300,1185678730,9200,9200,9210,9200,529
20250217,122200,1180811920,9200,9200,9200,9200,1
20250217,122100,1180802720,9170,9170,9170,9170,0
20250217,122000,1180802720,9170,9170,9170,9170,0
20250217,121900,1180802720,9170,9170,9170,9170,136
20250217,121800,1179555600,9160,9160,9160,9160,597
20250217,121700,1174087080,9160,9160,9160,9160,0
20250217,121600,1174087080,9160,9160,9160,9160,14
20250217,121500,1173958840,9170,9170,9170,9170,617
20250217,121400,1168300950,9170,9170,9170,9170,202
20250217,121300,1166448610,9170,9170,9170,9170,0
20250217,121200,1166448610,9170,9170,9170,9160,1259
20250217,121100,1154904040,9170,9180,9180,9170,590
20250217,121000,1149488710,9180,9180,9180,9180,0
20250217,120900,1149488710,9180,9190,9190,9180,906
20250217,120800,1141171620,9210,9220,9220,9180,1068
20250217,120700,1131355550,9190,9190,9190,9190,60
20250217,120600,1130804150,9190,9190,9190,9190,201
20250217,120500,1128956960,9220,9220,9220,9220,50
20250217,120400,1128495960,9220,9220,9220,9220,0
20250217,120300,1128495960,9220,9200,9220,9190,825
20250217,120200,1120906770,9220,9220,9220,9220,1
20250217,120100,1120897550,9200,9200,9200,9200,0
20250217,120000,1120897550,9200,9210,9210,9200,32
20250217,115900,1120603050,9200,9200,9200,9200,13
20250217,115800,1120483450,9200,9200,9200,9200,217
20250217,115700,1118487050,9200,9200,9200,9200,1
20250217,115600,1118477850,9200,9180,9200,9180,715
20250217,115500,1111913850,9180,9180,9180,9180,20
20250217,115400,1111730250,9190,9190,9190,9190,380
20250217,115300,1108238050,9200,9200,9200,9200,84
20250217,115200,1107465250,9210,9210,9210,9210,2
20250217,115100,1107446830,9210,9210,9210,9210,11
20250217,115000,1107345520,9200,9200,9200,9200,603
20250217,114900,1101797920,9210,9210,9210,9210,16
20250217,114800,1101650560,9210,9200,9210,9200,204
20250217,114700,1099773730,9200,9200,9200,9200,4
20250217,114600,1099736930,9210,9210,9210,9210,459
20250217,114500,1095509540,9220,9220,9220,9220,502
20250217,114400,1090881100,9230,9230,9230,9230,10
20250217,114300,1090788800,9230,9230,9230,9230,20
20250217,114200,1090604200,9220,9220,9220,9220,1
20250217,114100,1090594980,9220,9210,9220,9210,100
20250217,114000,1089673280,9220,9220,9220,9220,131
20250217,113900,1088465460,9220,9230,9230,9220,44
20250217,113800,1088059350,9210,9210,9210,9210,200
20250217,113700,1086217350,9230,9230,9230,9230,100
20250217,113600,1085294350,9210,9210,9210,9210,1662
20250217,113500,1069987330,9200,9220,9220,9200,558
20250217,113400,1064850800,9200,9240,9240,9200,1362
20250217,113300,1052289640,9240,9230,9240,9230,680
20250217,113200,1046006640,9230,9230,9230,9230,70
20250217,113100,1045360540,9240,9250,9250,9240,43
20250217,113000,1044963210,9250,9250,9250,9250,171
20250217,112900,1043381460,9250,9250,9250,9250,40
20250217,112800,1043011460,9250,9250,9250,9250,54
20250217,112700,1042511960,9240,9260,9260,9240,5207
20250217,112600,994379720,9260,9250,9260,9250,1234
20250217,112500,982954990,9250,9250,9250,9250,262
20250217,112400,980531490,9250,9250,9250,9250,132
20250217,112300,979310490,9250,9250,9250,9250,1341
20250217,112200,966906240,9250,9240,9250,9240,164
20250217,112100,965390580,9250,9260,9260,9250,105
20250217,112000,964419280,9260,9230,9260,9230,2698
20250217,111900,939485680,9230,9220,9230,9220,1029
20250217,111800,929993210,9220,9230,9230,9220,762
20250217,111700,922967320,9230,9240,9240,9230,109
20250217,111600,921961160,9240,9230,9240,9230,564
20250217,111500,916751330,9240,9240,9240,9240,820
20250217,111400,909174530,9240,9240,9240,9240,35
20250217,111300,908851130,9240,9220,9240,9220,853
20250217,111200,900970630,9220,9220,9220,9220,1
20250217,111100,900961410,9220,9210,9220,9210,402
20250217,111000,897256970,9220,9220,9220,9220,302
20250217,110900,894472530,9230,9240,9240,9220,1599
20250217,110800,879715060,9240,9230,9240,9230,2023
20250217,110700,861022840,9240,9230,9240,9230,568
20250217,110600,855776550,9230,9230,9240,9230,956
20250217,110500,846948830,9230,9230,9230,9230,378
20250217,110400,843459890,9230,9240,9240,9230,800
20250217,110300,836068910,9240,9240,9240,9240,442
20250217,110200,831984830,9240,9210,9240,9210,3546
20250217,110100,799252240,9210,9210,9210,9210,401
20250217,110000,795559030,9220,9210,9220,9210,131
20250217,105900,794352410,9220,9210,9220,9210,139
20250217,105800,793072170,9200,9220,9220,9200,253
20250217,105700,790743490,9220,9220,9230,9200,889
20250217,105600,782547580,9220,9210,9220,9210,701
20250217,105500,776085600,9210,9190,9210,9190,2018
20250217,105400,757522740,9190,9190,9190,9190,10
20250217,105300,757430840,9190,9180,9190,9180,123
20250217,105200,756300970,9160,9160,9160,9160,1100
20250217,105100,746224970,9160,9160,9160,9160,0
20250217,105000,746224970,9160,9160,9160,9160,0
20250217,104900,746224970,9160,9160,9160,9160,831
20250217,104800,738613010,9160,9160,9160,9160,169
20250217,104700,737064970,9160,9160,9160,9160,712
20250217,104600,730543050,9160,9160,9160,9160,205
20250217,104500,728665250,9160,9160,9160,9160,0
20250217,104400,728665250,9160,9160,9200,9160,6
20250217,104300,728610170,9160,9150,9190,9140,243
20250217,104200,726386470,9150,9180,9180,9150,1577
20250217,104100,711930420,9190,9190,9200,9190,147
20250217,104000,710579310,9190,9160,9190,9160,276
20250217,103900,708050220,9150,9160,9160,9150,700
20250217,103800,701644960,9160,9150,9160,9150,14
20250217,103700,701516810,9150,9170,9170,9150,600
20250217,103600,696024810,9150,9160,9160,9150,1912
20250217,103500,678527980,9160,9180,9200,9160,569
20250217,103400,673302280,9170,9180,9180,9170,1065
20250217,103300,663536080,9170,9200,9200,9170,104
20250217,103200,662579580,9200,9200,9200,9200,2
20250217,103100,662561180,9160,9170,9170,9150,3176
20250217,103000,633486940,9200,9180,9200,9180,59
20250217,102900,632944850,9180,9180,9180,9180,7
20250217,102800,632880590,9180,9190,9190,9180,655
20250217,102700,626861150,9160,9160,9160,9160,74
20250217,102600,626183310,9150,9170,9170,9150,4723
20250217,102500,582909120,9160,9180,9180,9150,730
20250217,102400,576218970,9200,9210,9230,9190,2792
20250217,102300,550481140,9220,9230,9250,9220,853
20250217,102200,542607540,9220,9220,9230,9200,885
20250217,102100,534455420,9220,9190,9230,9190,772
20250217,102000,527341030,9220,9200,9220,9180,699
20250217,101900,520914220,9200,9250,9250,9190,1202
20250217,101800,509822440,9220,9190,9260,9190,1473
20250217,101700,496201420,9210,9190,9210,9180,3917
20250217,101600,460171080,9190,9160,9190,9160,1592
20250217,101500,445558420,9170,9130,9170,9130,2556
20250217,101400,422202860,9120,9130,9130,9120,279
20250217,101300,419657180,9130,9130,9130,9130,153
20250217,101200,418260290,9140,9120,9140,9120,21
20250217,101100,418068370,9120,9120,9120,9120,97
20250217,101000,417183730,9120,9120,9140,9120,753
20250217,100900,410316350,9120,9140,9150,9120,359
20250217,100800,407035660,9120,9120,9150,9120,1589
20250217,100700,392513570,9140,9100,9140,9100,2521
20250217,100600,369560800,9100,9090,9100,9090,1068
20250217,100500,359848170,9090,9050,9090,9050,474
20250217,100400,355550750,9050,9070,9070,9050,270
20250217,100300,353106120,9070,9060,9070,9040,505
20250217,100200,348529170,9060,9050,9060,9050,104
20250217,100100,347587960,9070,9060,9070,9060,403
20250217,100000,343936760,9050,9050,9050,9050,380
20250217,095900,340497760,9050,9050,9050,9040,16
20250217,095800,340353070,9040,9020,9040,9010,285
20250217,095700,337780880,9020,9040,9040,9020,1005
20250217,095600,328700780,9030,9030,9040,9030,933
20250217,095500,320274770,9030,9030,9030,9030,417
20250217,095400,316509260,9030,9010,9030,9010,870
20250217,095300,308667540,9010,9010,9020,9010,1900
20250217,095200,291546530,9010,8980,9010,8980,1603
20250217,095100,277127580,8990,8990,8990,8990,0
20250217,095000,277127580,8990,8980,8990,8980,85
20250217,094900,276364200,8990,8990,8990,8990,14
20250217,094800,276238340,8990,8990,8990,8990,25
20250217,094700,276013590,8990,8990,8990,8980,18
20250217,094600,275851930,8990,8990,8990,8990,57
20250217,094500,275339500,8990,8990,8990,8990,76
20250217,094400,274656260,8990,8990,8990,8970,157
20250217,094300,273246940,8980,8980,8980,8980,200
20250217,094200,271450940,8970,8980,8980,8970,303
20250217,094100,268731000,8990,8990,8990,8980,152
20250217,094000,267366020,8980,8980,8980,8980,0
20250217,093900,267366020,8980,8990,8990,8980,475
20250217,093800,263098770,8990,8980,8990,8980,309
20250217,093700,260323930,8980,8970,8980,8970,848
20250217,093600,252709090,8980,8980,8980,8970,226
20250217,093500,250681810,8980,8980,8980,8970,454
20250217,093400,246606400,8990,8990,8990,8980,459
20250217,093300,242481990,8990,8980,8990,8980,427
20250217,093200,238645730,8980,8960,8980,8960,939
20250217,093100,230225890,8970,8960,8970,8960,444
20250217,093000,226246380,8960,8960,8960,8960,738
20250217,092900,219633900,8960,8960,8970,8960,325
20250217,092800,216719720,8970,8970,8970,8960,37
20250217,092700,216387930,8970,8990,8990,8970,592
20250217,092600,211074870,8990,8980,8990,8980,387
20250217,092500,207598580,8970,8980,8980,8970,128
20250217,092400,206449240,8980,8970,8980,8970,370
20250217,092300,203130330,8970,8990,8990,8970,1445
20250217,092200,190159110,8990,8990,8990,8990,145
20250217,092100,188855560,8990,8990,9000,8980,690
20250217,092000,182652500,8990,9010,9010,8980,1713
20250217,091900,167246830,9030,9030,9030,9030,0
20250217,091800,167246830,9030,9030,9030,9030,24
20250217,091700,167030110,9030,9030,9030,9000,9
20250217,091600,166948870,9030,9010,9030,9000,121
20250217,091500,165858220,9070,9020,9070,9000,1269
20250217,091400,154413710,9010,9010,9010,9010,154
20250217,091300,153026170,9000,9000,9000,9000,829
20250217,091200,145565170,9000,9010,9030,8990,2416
20250217,091100,123806480,9010,9030,9030,9010,648
20250217,091000,117964980,9020,9050,9050,9020,1832
20250217,090900,101420770,9040,9040,9060,9040,415
20250217,090800,97668170,9070,9060,9070,9030,922
20250217,090700,89312470,9070,9040,9070,9040,384
20250217,090600,85840550,9020,9070,9070,9020,677
20250217,090500,79717480,9070,9050,9100,9050,150
20250217,090400,78359870,9050,9030,9110,9030,737
20250217,090300,71669260,9000,8990,9010,8970,575
20250217,090200,66509920,8960,8970,8990,8940,2283
20250217,090100,46037050,8970,9060,9060,8970,4219
20250217,090000,8009250,9050,9050,9050,9050,885