KissMeData/119850/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,202000,122220674820,16690,16690,16690,16690,94190
20250217,201900,122220674820,16690,16690,16690,16690,0
20250217,201800,122220674820,16690,16690,16690,16690,0
20250217,201700,122220674820,16690,16690,16690,16690,0
20250217,201600,122220674820,16690,16690,16690,16690,0
20250217,201500,122220674820,16690,16690,16690,16690,0
20250217,201400,122220674820,16690,16690,16690,16690,0
20250217,201300,122220674820,16690,16690,16690,16690,0
20250217,201200,122220674820,16690,16690,16690,16690,0
20250217,201100,122220674820,16690,16690,16690,16690,0
20250217,201000,122220674820,16690,16690,16690,16690,0
20250217,200900,122220674820,16690,16690,16690,16690,0
20250217,200800,122220674820,16690,16690,16690,16690,0
20250217,200700,122220674820,16690,16690,16690,16690,0
20250217,200600,122220674820,16690,16690,16690,16690,0
20250217,200500,122220674820,16690,16690,16690,16690,0
20250217,200400,122220674820,16690,16690,16690,16690,0
20250217,200300,122220674820,16690,16690,16690,16690,0
20250217,200200,122220674820,16690,16690,16690,16690,0
20250217,200100,122220674820,16690,16690,16690,16690,0
20250217,200000,122220674820,16690,16690,16690,16690,0
20250217,195900,122220674820,16690,16690,16690,16690,0
20250217,195800,122220674820,16690,16690,16690,16690,0
20250217,195700,122220674820,16690,16690,16690,16690,0
20250217,195600,122220674820,16690,16690,16690,16690,0
20250217,195500,122220674820,16690,16690,16690,16690,0
20250217,195400,122220674820,16690,16690,16690,16690,0
20250217,195300,122220674820,16690,16690,16690,16690,0
20250217,195200,122220674820,16690,16690,16690,16690,0
20250217,195100,122220674820,16690,16690,16690,16690,0
20250217,195000,122220674820,16690,16690,16690,16690,94190
20250217,194900,122220674820,16690,16690,16690,16690,0
20250217,194800,122220674820,16690,16690,16690,16690,0
20250217,194700,122220674820,16690,16690,16690,16690,0
20250217,194600,122220674820,16690,16690,16690,16690,0
20250217,194500,122220674820,16690,16690,16690,16690,0
20250217,194400,122220674820,16690,16690,16690,16690,0
20250217,194300,122220674820,16690,16690,16690,16690,0
20250217,194200,122220674820,16690,16690,16690,16690,0
20250217,194100,122220674820,16690,16690,16690,16690,0
20250217,194000,122220674820,16690,16690,16690,16690,0
20250217,193900,122220674820,16690,16690,16690,16690,0
20250217,193800,122220674820,16690,16690,16690,16690,0
20250217,193700,122220674820,16690,16690,16690,16690,0
20250217,193600,122220674820,16690,16690,16690,16690,0
20250217,193500,122220674820,16690,16690,16690,16690,0
20250217,193400,122220674820,16690,16690,16690,16690,0
20250217,193300,122220674820,16690,16690,16690,16690,0
20250217,193200,122220674820,16690,16690,16690,16690,0
20250217,193100,122220674820,16690,16690,16690,16690,0
20250217,193000,122220674820,16690,16690,16690,16690,0
20250217,192900,122220674820,16690,16690,16690,16690,0
20250217,192800,122220674820,16690,16690,16690,16690,0
20250217,192700,122220674820,16690,16690,16690,16690,0
20250217,192600,122220674820,16690,16690,16690,16690,0
20250217,192500,122220674820,16690,16690,16690,16690,0
20250217,192400,122220674820,16690,16690,16690,16690,0
20250217,192300,122220674820,16690,16690,16690,16690,0
20250217,192200,122220674820,16690,16690,16690,16690,0
20250217,192100,122220674820,16690,16690,16690,16690,0
20250217,192000,122220674820,16690,16690,16690,16690,94190
20250217,191900,122220674820,16690,16690,16690,16690,0
20250217,191800,122220674820,16690,16690,16690,16690,0
20250217,191700,122220674820,16690,16690,16690,16690,0
20250217,191600,122220674820,16690,16690,16690,16690,0
20250217,191500,122220674820,16690,16690,16690,16690,0
20250217,191400,122220674820,16690,16690,16690,16690,0
20250217,191300,122220674820,16690,16690,16690,16690,0
20250217,191200,122220674820,16690,16690,16690,16690,0
20250217,191100,122220674820,16690,16690,16690,16690,0
20250217,191000,122220674820,16690,16690,16690,16690,0
20250217,190900,122220674820,16690,16690,16690,16690,0
20250217,190800,122220674820,16690,16690,16690,16690,0
20250217,190700,122220674820,16690,16690,16690,16690,0
20250217,190600,122220674820,16690,16690,16690,16690,0
20250217,190500,122220674820,16690,16690,16690,16690,0
20250217,190400,122220674820,16690,16690,16690,16690,0
20250217,190300,122220674820,16690,16690,16690,16690,0
20250217,190200,122220674820,16690,16690,16690,16690,0
20250217,190100,122220674820,16690,16690,16690,16690,0
20250217,190000,122220674820,16690,16690,16690,16690,0
20250217,185900,122220674820,16690,16690,16690,16690,0
20250217,185800,122220674820,16690,16690,16690,16690,0
20250217,185700,122220674820,16690,16690,16690,16690,0
20250217,185600,122220674820,16690,16690,16690,16690,0
20250217,185500,122220674820,16690,16690,16690,16690,0
20250217,185400,122220674820,16690,16690,16690,16690,0
20250217,185300,122220674820,16690,16690,16690,16690,0
20250217,185200,122220674820,16690,16690,16690,16690,0
20250217,185100,122220674820,16690,16690,16690,16690,0
20250217,185000,122220674820,16690,16690,16690,16690,94190
20250217,184900,122220674820,16690,16690,16690,16690,0
20250217,184800,122220674820,16690,16690,16690,16690,0
20250217,184700,122220674820,16690,16690,16690,16690,0
20250217,184600,122220674820,16690,16690,16690,16690,0
20250217,184500,122220674820,16690,16690,16690,16690,0
20250217,184400,122220674820,16690,16690,16690,16690,0
20250217,184300,122220674820,16690,16690,16690,16690,0
20250217,184200,122220674820,16690,16690,16690,16690,0
20250217,184100,122220674820,16690,16690,16690,16690,0
20250217,184000,122220674820,16690,16690,16690,16690,0
20250217,183900,122220674820,16690,16690,16690,16690,0
20250217,183800,122220674820,16690,16690,16690,16690,0
20250217,183700,122220674820,16690,16690,16690,16690,0
20250217,183600,122220674820,16690,16690,16690,16690,0
20250217,183500,122220674820,16690,16690,16690,16690,0
20250217,183400,122220674820,16690,16690,16690,16690,0
20250217,183300,122220674820,16690,16690,16690,16690,0
20250217,183200,122220674820,16690,16690,16690,16690,0
20250217,183100,122220674820,16690,16690,16690,16690,0
20250217,183000,122220674820,16690,16690,16690,16690,0
20250217,182900,122220674820,16690,16690,16690,16690,0
20250217,182800,122220674820,16690,16690,16690,16690,0
20250217,182700,122220674820,16690,16690,16690,16690,0
20250217,182600,122220674820,16690,16690,16690,16690,0
20250217,182500,122220674820,16690,16690,16690,16690,0
20250217,182400,122220674820,16690,16690,16690,16690,0
20250217,182300,122220674820,16690,16690,16690,16690,0
20250217,182200,122220674820,16690,16690,16690,16690,0
20250217,182100,122220674820,16690,16690,16690,16690,0
20250217,182000,122220674820,16690,16690,16690,16690,94190
20250217,181900,122220674820,16690,16690,16690,16690,0
20250217,181800,122220674820,16690,16690,16690,16690,0
20250217,181700,122220674820,16690,16690,16690,16690,0
20250217,181600,122220674820,16690,16690,16690,16690,0
20250217,181500,122220674820,16690,16690,16690,16690,0
20250217,181400,122220674820,16690,16690,16690,16690,0
20250217,181300,122220674820,16690,16690,16690,16690,0
20250217,181200,122220674820,16690,16690,16690,16690,0
20250217,181100,122220674820,16690,16690,16690,16690,0
20250217,181000,122220674820,16690,16690,16690,16690,0
20250217,180900,122220674820,16690,16690,16690,16690,0
20250217,180800,122220674820,16690,16690,16690,16690,0
20250217,180700,122220674820,16690,16690,16690,16690,0
20250217,180600,122220674820,16690,16690,16690,16690,0
20250217,180500,122220674820,16690,16690,16690,16690,0
20250217,180400,122220674820,16690,16690,16690,16690,0
20250217,180300,122220674820,16690,16690,16690,16690,0
20250217,180200,122220674820,16690,16690,16690,16690,0
20250217,180100,122220674820,16690,16690,16690,16690,0
20250217,180000,122220674820,16690,16690,16690,16690,0
20250217,175900,122220674820,16690,16690,16690,16690,0
20250217,175800,122220674820,16690,16690,16690,16690,0
20250217,175700,122220674820,16690,16690,16690,16690,0
20250217,175600,122220674820,16690,16690,16690,16690,0
20250217,175500,122220674820,16690,16690,16690,16690,0
20250217,175400,122220674820,16690,16690,16690,16690,0
20250217,175300,122220674820,16690,16690,16690,16690,0
20250217,175200,122220674820,16690,16690,16690,16690,0
20250217,175100,122220674820,16690,16690,16690,16690,0
20250217,175000,122220674820,16690,16690,16690,16690,94190
20250217,174900,122220674820,16690,16690,16690,16690,0
20250217,174800,122220674820,16690,16690,16690,16690,0
20250217,174700,122220674820,16690,16690,16690,16690,0
20250217,174600,122220674820,16690,16690,16690,16690,0
20250217,174500,122220674820,16690,16690,16690,16690,0
20250217,174400,122220674820,16690,16690,16690,16690,0
20250217,174300,122220674820,16690,16690,16690,16690,0
20250217,174200,122220674820,16690,16690,16690,16690,0
20250217,174100,122220674820,16690,16690,16690,16690,0
20250217,174000,122220674820,16690,16690,16690,16690,0
20250217,173900,122220674820,16690,16690,16690,16690,0
20250217,173800,122220674820,16690,16690,16690,16690,0
20250217,173700,122220674820,16690,16690,16690,16690,0
20250217,173600,122220674820,16690,16690,16690,16690,0
20250217,173500,122220674820,16690,16690,16690,16690,0
20250217,173400,122220674820,16690,16690,16690,16690,0
20250217,173300,122220674820,16690,16690,16690,16690,0
20250217,173200,122220674820,16690,16690,16690,16690,0
20250217,173100,122220674820,16690,16690,16690,16690,0
20250217,173000,122220674820,16690,16690,16690,16690,0
20250217,172900,122220674820,16690,16690,16690,16690,0
20250217,172800,122220674820,16690,16690,16690,16690,0
20250217,172700,122220674820,16690,16690,16690,16690,0
20250217,172600,122220674820,16690,16690,16690,16690,0
20250217,172500,122220674820,16690,16690,16690,16690,0
20250217,172400,122220674820,16690,16690,16690,16690,0
20250217,172300,122220674820,16690,16690,16690,16690,0
20250217,172200,122220674820,16690,16690,16690,16690,0
20250217,172100,122220674820,16690,16690,16690,16690,0
20250217,172000,122220674820,16690,16690,16690,16690,94190
20250217,171900,122220674820,16690,16690,16690,16690,0
20250217,171800,122220674820,16690,16690,16690,16690,0
20250217,171700,122220674820,16690,16690,16690,16690,0
20250217,171600,122220674820,16690,16690,16690,16690,0
20250217,171500,122220674820,16690,16690,16690,16690,0
20250217,171400,122220674820,16690,16690,16690,16690,0
20250217,171300,122220674820,16690,16690,16690,16690,0
20250217,171200,122220674820,16690,16690,16690,16690,0
20250217,171100,122220674820,16690,16690,16690,16690,0
20250217,171000,122220674820,16690,16690,16690,16690,0
20250217,170900,122220674820,16690,16690,16690,16690,0
20250217,170800,122220674820,16690,16690,16690,16690,0
20250217,170700,122220674820,16690,16690,16690,16690,0
20250217,170600,122220674820,16690,16690,16690,16690,0
20250217,170500,122220674820,16690,16690,16690,16690,0
20250217,170400,122220674820,16690,16690,16690,16690,0
20250217,170300,122220674820,16690,16690,16690,16690,0
20250217,170200,122220674820,16690,16690,16690,16690,0
20250217,170100,122220674820,16690,16690,16690,16690,0
20250217,170000,122220674820,16690,16690,16690,16690,0
20250217,165900,122220674820,16690,16690,16690,16690,0
20250217,165800,122220674820,16690,16690,16690,16690,0
20250217,165700,122220674820,16690,16690,16690,16690,0
20250217,165600,122220674820,16690,16690,16690,16690,0
20250217,165500,122220674820,16690,16690,16690,16690,0
20250217,165400,122220674820,16690,16690,16690,16690,0
20250217,165300,122220674820,16690,16690,16690,16690,0
20250217,165200,122220674820,16690,16690,16690,16690,0
20250217,165100,122220674820,16690,16690,16690,16690,0
20250217,165000,122220674820,16690,16690,16690,16690,94190
20250217,164900,122220674820,16690,16690,16690,16690,0
20250217,164800,122220674820,16690,16690,16690,16690,0
20250217,164700,122220674820,16690,16690,16690,16690,0
20250217,164600,122220674820,16690,16690,16690,16690,0
20250217,164500,122220674820,16690,16690,16690,16690,0
20250217,164400,122220674820,16690,16690,16690,16690,0
20250217,164300,122220674820,16690,16690,16690,16690,0
20250217,164200,122220674820,16690,16690,16690,16690,0
20250217,164100,122220674820,16690,16690,16690,16690,0
20250217,164000,122220674820,16690,16690,16690,16690,0
20250217,163900,122220674820,16690,16690,16690,16690,0
20250217,163800,122220674820,16690,16690,16690,16690,0
20250217,163700,122220674820,16690,16690,16690,16690,0
20250217,163600,122220674820,16690,16690,16690,16690,0
20250217,163500,122220674820,16690,16690,16690,16690,0
20250217,163400,122220674820,16690,16690,16690,16690,0
20250217,163300,122220674820,16690,16690,16690,16690,0
20250217,163200,122220674820,16690,16690,16690,16690,0
20250217,163100,122220674820,16690,16690,16690,16690,0
20250217,163000,122220674820,16690,16690,16690,16690,0
20250217,162900,122220674820,16690,16690,16690,16690,0
20250217,162800,122220674820,16690,16690,16690,16690,0
20250217,162700,122220674820,16690,16690,16690,16690,0
20250217,162600,122220674820,16690,16690,16690,16690,0
20250217,162500,122220674820,16690,16690,16690,16690,0
20250217,162400,122220674820,16690,16690,16690,16690,0
20250217,162300,122220674820,16690,16690,16690,16690,0
20250217,162200,122220674820,16690,16690,16690,16690,0
20250217,162100,122220674820,16690,16690,16690,16690,0
20250217,162000,122220674820,16690,16690,16690,16690,94190
20250217,161900,122220674820,16690,16690,16690,16690,0
20250217,161800,122220674820,16690,16690,16690,16690,0
20250217,161700,122220674820,16690,16690,16690,16690,0
20250217,161600,122220674820,16690,16690,16690,16690,0
20250217,161500,122220674820,16690,16690,16690,16690,0
20250217,161400,122220674820,16690,16690,16690,16690,0
20250217,161300,122220674820,16690,16690,16690,16690,0
20250217,161200,122220674820,16690,16690,16690,16690,0
20250217,161100,122220674820,16690,16690,16690,16690,0
20250217,161000,122220674820,16690,16690,16690,16690,0
20250217,160900,122220674820,16690,16690,16690,16690,0
20250217,160800,122220674820,16690,16690,16690,16690,0
20250217,160700,122220674820,16690,16690,16690,16690,0
20250217,160600,122220674820,16690,16690,16690,16690,0
20250217,160500,122220674820,16690,16690,16690,16690,0
20250217,160400,122220674820,16690,16690,16690,16690,0
20250217,160300,122220674820,16690,16690,16690,16690,0
20250217,160200,122220674820,16690,16690,16690,16690,0
20250217,160100,122220674820,16690,16690,16690,16690,0
20250217,160000,122220674820,16690,16690,16690,16690,0
20250217,155900,122220674820,16690,16690,16690,16690,0
20250217,155800,122220674820,16690,16690,16690,16690,0
20250217,155700,122220674820,16690,16690,16690,16690,0
20250217,155600,122220674820,16690,16690,16690,16690,0
20250217,155500,122220674820,16690,16690,16690,16690,0
20250217,155400,122220674820,16690,16690,16690,16690,0
20250217,155300,122220674820,16690,16690,16690,16690,0
20250217,155200,122220674820,16690,16690,16690,16690,0
20250217,155100,122220674820,16690,16690,16690,16690,0
20250217,155000,122220674820,16690,16690,16690,16690,94190
20250217,154900,122220674820,16690,16690,16690,16690,0
20250217,154800,122220674820,16690,16690,16690,16690,0
20250217,154700,122220674820,16690,16690,16690,16690,0
20250217,154600,122220674820,16690,16690,16690,16690,0
20250217,154500,122220674820,16690,16690,16690,16690,0
20250217,154400,122220674820,16690,16690,16690,16690,0
20250217,154300,122220674820,16690,16690,16690,16690,0
20250217,154200,122220674820,16690,16690,16690,16690,0
20250217,154100,122220674820,16690,16690,16690,16690,0
20250217,154000,122220674820,16690,16690,16690,16690,0
20250217,153900,122220674820,16690,16690,16690,16690,0
20250217,153800,122220674820,16690,16690,16690,16690,0
20250217,153700,122220674820,16690,16690,16690,16690,0
20250217,153600,122220674820,16690,16690,16690,16690,0
20250217,153500,122220674820,16690,16690,16690,16690,0
20250217,153400,122220674820,16690,16690,16690,16690,0
20250217,153300,122220674820,16690,16690,16690,16690,0
20250217,153200,122220674820,16690,16690,16690,16690,0
20250217,153100,122220674820,16690,16690,16690,16690,0
20250217,153000,122220674820,16690,16690,16690,16690,94190
20250217,152900,120648643720,16800,16800,16800,16800,0
20250217,152800,120648643720,16800,16800,16800,16800,0
20250217,152700,120648643720,16800,16800,16800,16800,0
20250217,152600,120648643720,16800,16800,16800,16800,0
20250217,152500,120648643720,16800,16800,16800,16800,0
20250217,152400,120648643720,16800,16800,16800,16800,0
20250217,152300,120648643720,16800,16800,16800,16800,0
20250217,152200,120648643720,16800,16800,16800,16800,0
20250217,152100,120648643720,16800,16800,16800,16800,0
20250217,152000,120648643720,16800,16800,16800,16800,0
20250217,151900,120648643720,16800,16820,16870,16710,56611
20250217,151800,119698173730,16820,16750,16870,16600,55751
20250217,151700,118766253460,16760,16640,16770,16610,24933
20250217,151600,118349909550,16680,16700,16740,16610,35323
20250217,151500,117760805380,16700,16820,16830,16700,30768
20250217,151400,117244989860,16820,16870,16870,16820,11907
20250217,151300,117044467210,16870,16840,16900,16830,20051
20250217,151200,116706313420,16850,16870,16890,16810,11429
20250217,151100,116513691050,16870,16820,16910,16800,13767
20250217,151000,116281782210,16820,16930,16940,16820,18206
20250217,150900,115974408860,16930,16890,16940,16820,25083
20250217,150800,115550149030,16890,16850,16950,16770,24803
20250217,150700,115132024830,16860,16700,16870,16660,23337
20250217,150600,114740622680,16670,16810,16830,16670,29802
20250217,150500,114241800090,16820,16700,16830,16680,16203
20250217,150400,113969874400,16700,16870,16880,16690,35078
20250217,150300,113381906240,16880,16990,17020,16870,42599
20250217,150200,112659517620,16990,16870,17050,16860,98731
20250217,150100,110984153600,16870,16650,16920,16650,45820
20250217,150000,110213868810,16650,16620,16720,16600,28458
20250217,145900,109739717410,16630,16710,16720,16620,26848
20250217,145800,109292051800,16720,16830,16840,16700,42523
20250217,145700,108579005340,16840,16890,16910,16810,43710
20250217,145600,107841951910,16890,16980,17050,16870,122377
20250217,145500,105762660000,16990,16580,16990,16530,65289
20250217,145400,104664816240,16580,16730,16810,16520,68516
20250217,145300,103521332590,16740,16550,16770,16550,36932
20250217,145200,102905583930,16560,16550,16570,16480,17276
20250217,145100,102620242960,16550,16600,16600,16550,8459
20250217,145000,102480087320,16600,16560,16620,16550,7204
20250217,144900,102360574970,16540,16530,16570,16490,16384
20250217,144800,102089702680,16530,16510,16640,16510,28082
20250217,144700,101624343210,16530,16570,16590,16490,14563
20250217,144600,101383393500,16570,16430,16570,16410,23141
20250217,144500,101001624430,16440,16510,16580,16400,72181
20250217,144400,99814930050,16520,16650,16660,16490,41314
20250217,144300,99131469940,16650,16690,16690,16630,14441
20250217,144200,98891032320,16690,16730,16780,16650,19762
20250217,144100,98560622980,16730,16690,16750,16680,14327
20250217,144000,98321113790,16690,16690,16700,16620,11997
20250217,143900,98121298420,16690,16660,16720,16630,14991
20250217,143800,97871384440,16630,16740,16740,16590,16542
20250217,143700,97595908510,16730,16720,16760,16670,26887
20250217,143600,97146489420,16730,16700,16800,16700,19289
20250217,143500,96823448220,16710,16570,16740,16570,31035
20250217,143400,96306445560,16570,16600,16600,16480,72199
20250217,143300,95113149070,16590,16630,16640,16580,15799
20250217,143200,94850829550,16610,16590,16670,16580,26968
20250217,143100,94402505470,16600,16680,16690,16590,30838
20250217,143000,93889643690,16680,16830,16830,16620,33247
20250217,142900,93334032960,16830,16760,16870,16750,27445
20250217,142800,92872302640,16760,16760,16830,16730,19053
20250217,142700,92552849590,16770,16810,16860,16760,18983
20250217,142600,92233830540,16800,16870,16950,16800,57479
20250217,142500,91263070560,16870,16800,16880,16800,44228
20250217,142400,90517849290,16800,16720,16810,16700,33053
20250217,142300,89964221900,16750,16700,16750,16660,31240
20250217,142200,89441934810,16700,16670,16750,16580,55149
20250217,142100,88521593040,16650,16540,16690,16530,38354
20250217,142000,87883012230,16550,16610,16680,16520,28492
20250217,141900,87409822170,16600,16500,16630,16460,46854
20250217,141800,86636019080,16510,16660,16680,16500,56080
20250217,141700,85704551600,16650,16500,16670,16490,54703
20250217,141600,84796241920,16500,16600,16610,16460,133158
20250217,141500,82596514390,16580,16720,16730,16560,86897
20250217,141400,81152119310,16720,16840,16850,16650,90873
20250217,141300,79629550970,16850,16890,16950,16830,27610
20250217,141200,79163427590,16900,16980,16990,16810,75782
20250217,141100,77883267890,16980,16970,17010,16960,22725
20250217,141000,77497314530,16970,17040,17040,16970,21899
20250217,140900,77124772440,17030,16990,17070,16990,27221
20250217,140800,76661202170,16990,17040,17090,16950,85250
20250217,140700,75210791740,17040,17060,17090,17020,30421
20250217,140600,74691885570,17050,17080,17110,17010,52117
20250217,140500,73803388270,17080,17150,17220,17050,69497
20250217,140400,72613846210,17180,17160,17230,17120,189246
20250217,140300,69357419600,17200,17060,17220,17060,112232
20250217,140200,67431828600,17060,16990,17150,16980,51079
20250217,140100,66558995530,16990,17150,17160,16960,121444
20250217,140000,64490431670,17130,17100,17180,17060,48475
20250217,135900,63660424820,17070,17060,17190,17030,68194
20250217,135800,62492908400,17060,17170,17230,17010,151070
20250217,135700,59907127230,17110,16970,17210,16960,163042
20250217,135600,57120669740,16960,16890,17230,16740,650188
20250217,135500,45997214470,16890,16710,16950,16660,180750
20250217,135400,42967380430,16710,16710,16710,16710,0
20250217,135300,42967380430,16710,16650,16710,16640,65729
20250217,135200,41870409430,16660,16370,16700,16320,246738
20250217,135100,37774703600,16370,16360,16560,16320,225428
20250217,135000,34073412970,16370,16120,16450,16110,223618
20250217,134900,30428070730,16120,15860,16220,15840,198337
20250217,134800,27246109130,15840,16360,16630,15770,330402
20250217,134700,21884632660,16350,15860,16570,15850,428518
20250217,134600,14897132640,15890,15200,15940,15130,315110
20250217,134500,10062078000,14420,14420,14420,14420,0
20250217,134400,10062078000,14420,13390,14420,13390,331134
20250217,134300,5435860110,13350,13420,13420,13350,2297
20250217,134200,5405072720,13410,13380,13420,13380,4580
20250217,134100,5343715500,13390,13360,13430,13310,7395
20250217,134000,5244603120,13390,13380,13390,13310,5130
20250217,133900,5176080130,13390,13300,13390,13300,5296
20250217,133800,5105454660,13290,13260,13300,13260,3743
20250217,133700,5055748980,13250,13220,13250,13220,989
20250217,133600,5042650590,13230,13190,13230,13170,3655
20250217,133500,4994500810,13180,13190,13190,13180,220
20250217,133400,4991600680,13200,13200,13200,13200,6
20250217,133300,4991521480,13200,13200,13200,13180,48
20250217,133200,4990887960,13200,13190,13200,13190,206
20250217,133100,4988170800,13190,13180,13190,13180,41
20250217,133000,4987630210,13180,13180,13190,13180,84
20250217,132900,4986522590,13180,13160,13190,13140,1923
20250217,132800,4961202750,13160,13160,13170,13160,198
20250217,132700,4958595910,13160,13160,13160,13160,51
20250217,132600,4957924750,13160,13170,13170,13160,585
20250217,132500,4950220800,13170,13150,13170,13150,2047
20250217,132400,4923283960,13130,13140,13140,13130,132
20250217,132300,4921549520,13150,13140,13150,13140,279
20250217,132200,4917882730,13140,13150,13150,13140,7
20250217,132100,4917790730,13160,13160,13160,13160,52
20250217,132000,4917106410,13160,13160,13160,13160,50
20250217,131900,4916448410,13140,13140,13140,13140,108
20250217,131800,4915029290,13120,13120,13120,13120,62
20250217,131700,4914215850,13120,13130,13130,13120,506
20250217,131600,4907572110,13140,13140,13140,13140,405
20250217,131500,4902250410,13140,13140,13140,13140,455
20250217,131400,4896271710,13140,13150,13150,13140,900
20250217,131300,4884440710,13150,13140,13150,13140,268
20250217,131200,4880919180,13140,13170,13170,13140,149
20250217,131100,4878958450,13190,13190,13190,13160,81
20250217,131000,4877891860,13190,13170,13190,13170,161
20250217,130900,4875771470,13180,13190,13190,13180,87
20250217,130800,4874624770,13190,13170,13200,13170,1934
20250217,130700,4849119980,13160,13130,13160,13110,1121
20250217,130600,4834382980,13130,13140,13140,13130,105
20250217,130500,4833004320,13130,13120,13130,13120,8
20250217,130400,4832899290,13140,13110,13140,13110,1689
20250217,130300,4810745290,13120,13120,13120,13120,730
20250217,130200,4801167690,13120,13120,13120,13120,5
20250217,130100,4801102090,13150,13100,13150,13100,207
20250217,130000,4798386650,13090,13170,13170,13090,1006
20250217,125900,4785202260,13140,13150,13210,13090,6321
20250217,125800,4701900690,13150,13150,13150,13150,5843
20250217,125700,4625065240,13160,13040,13160,13040,4163
20250217,125600,4570451670,13040,13060,13060,13040,640
20250217,125500,4562105660,13050,13060,13100,13030,3233
20250217,125400,4519857930,13030,13080,13080,13020,10984
20250217,125300,4376647150,13080,13090,13100,13080,279
20250217,125200,4372993680,13090,13080,13090,13070,1508
20250217,125100,4353280980,13080,13060,13090,13060,1491
20250217,125000,4333788650,13070,13100,13110,13060,5529
20250217,124900,4261464670,13100,13120,13120,13100,48
20250217,124800,4260835470,13120,13110,13120,13100,1023
20250217,124700,4247425110,13110,13120,13130,13110,1297
20250217,124600,4230408690,13130,13130,13130,13130,1270
20250217,124500,4213733590,13130,13150,13150,13100,10681
20250217,124400,4073693320,13140,13140,13170,13130,325
20250217,124300,4069425060,13140,13180,13180,13130,1873
20250217,124200,4044807450,13160,13170,13180,13160,231
20250217,124100,4041764270,13170,13140,13170,13140,994
20250217,124000,4028673810,13130,13150,13150,13120,2013
20250217,123900,4002243000,13150,13140,13150,13140,307
20250217,123800,3998206470,13120,13170,13170,13120,4512
20250217,123700,3938944950,13150,13210,13210,13150,10515
20250217,123600,3800356450,13210,13210,13210,13210,227
20250217,123500,3797357780,13210,13220,13240,13200,1380
20250217,123400,3779132160,13210,13210,13210,13210,1250
20250217,123300,3762619660,13230,13240,13240,13220,2426
20250217,123200,3730533090,13240,13230,13240,13230,716
20250217,123100,3721060360,13240,13250,13280,13240,926
20250217,123000,3708798880,13250,13250,13250,13250,6
20250217,122900,3708719380,13250,13250,13250,13250,100
20250217,122800,3707394380,13250,13260,13260,13250,239
20250217,122700,3704226770,13260,13260,13260,13250,191
20250217,122600,3701694120,13260,13260,13260,13260,50
20250217,122500,3701031120,13270,13260,13270,13260,422
20250217,122400,3695435370,13270,13280,13280,13270,150
20250217,122300,3693444170,13280,13280,13280,13280,0
20250217,122200,3693444170,13280,13280,13290,13280,160
20250217,122100,3691319170,13260,13280,13280,13260,508
20250217,122000,3684581070,13280,13280,13280,13280,100
20250217,121900,3683253070,13280,13270,13280,13270,266
20250217,121800,3679722250,13260,13240,13260,13230,879
20250217,121700,3668085060,13240,13240,13240,13240,925
20250217,121600,3655838060,13240,13250,13250,13240,1229
20250217,121500,3639560690,13250,13260,13260,13250,890
20250217,121400,3627767350,13270,13270,13270,13270,22
20250217,121300,3627475410,13270,13260,13270,13250,795
20250217,121200,3616934610,13270,13280,13280,13270,338
20250217,121100,3612449250,13280,13280,13280,13280,181
20250217,121000,3610045570,13290,13290,13290,13290,1
20250217,120900,3610032280,13280,13290,13290,13280,162
20250217,120800,3607879460,13290,13290,13290,13290,200
20250217,120700,3605221460,13290,13310,13310,13290,497
20250217,120600,3598614530,13300,13300,13300,13300,114
20250217,120500,3597098330,13300,13290,13300,13290,1034
20250217,120400,3583346150,13300,13300,13300,13300,3
20250217,120300,3583306250,13300,13300,13300,13300,140
20250217,120200,3581444250,13300,13270,13330,13270,1648
20250217,120100,3559528520,13270,13270,13270,13270,0
20250217,120000,3559528520,13270,13280,13280,13270,510
20250217,115900,3552759820,13280,13270,13280,13270,446
20250217,115800,3546837040,13250,13250,13280,13250,643
20250217,115700,3538298920,13260,13250,13260,13250,523
20250217,115600,3531364950,13250,13270,13270,13250,77
20250217,115500,3530344000,13270,13280,13280,13270,394
20250217,115400,3525113700,13280,13270,13280,13270,426
20250217,115300,3519460670,13270,13260,13270,13260,1667
20250217,115200,3497353050,13260,13260,13260,13260,766
20250217,115100,3487195890,13270,13270,13270,13270,0
20250217,115000,3487195890,13270,13250,13270,13250,1882
20250217,114900,3462239280,13260,13260,13270,13260,547
20250217,114800,3454986030,13260,13270,13270,13260,21
20250217,114700,3454707420,13270,13260,13270,13260,786
20250217,114600,3444280700,13260,13260,13270,13260,297
20250217,114500,3440342230,13260,13260,13260,13260,0
20250217,114400,3440342230,13260,13260,13260,13260,3
20250217,114300,3440302450,13260,13260,13270,13260,3
20250217,114200,3440262660,13230,13270,13270,13230,15
20250217,114100,3440063810,13270,13230,13270,13230,545
20250217,114000,3432838970,13230,13230,13230,13230,1
20250217,113900,3432825740,13210,13210,13210,13210,0
20250217,113800,3432825740,13210,13220,13220,13210,129
20250217,113700,3431120630,13220,13220,13220,13220,4
20250217,113600,3431067750,13210,13230,13260,13210,3958
20250217,113500,3378759620,13230,13230,13230,13230,243
20250217,113400,3375544730,13230,13230,13230,13230,25
20250217,113300,3375213980,13230,13230,13230,13230,11
20250217,113200,3375068450,13220,13220,13230,13220,549
20250217,113100,3367809930,13230,13220,13230,13220,140
20250217,113000,3365957780,13220,13230,13230,13220,154
20250217,112900,3363921850,13220,13220,13220,13220,0
20250217,112800,3363921850,13220,13220,13220,13220,22
20250217,112700,3363631010,13220,13220,13220,13220,381
20250217,112600,3358594190,13220,13250,13250,13220,1804
20250217,112500,3334737600,13250,13250,13250,13250,0
20250217,112400,3334737600,13250,13260,13260,13250,458
20250217,112300,3328669090,13290,13270,13290,13270,100
20250217,112200,3327342070,13270,13280,13280,13270,619
20250217,112100,3319127770,13270,13270,13270,13270,400
20250217,112000,3313819770,13270,13270,13290,13260,229
20250217,111900,3310781040,13270,13260,13270,13260,208
20250217,111800,3308022950,13260,13280,13280,13260,89
20250217,111700,3306841150,13280,13280,13280,13280,9
20250217,111600,3306721630,13240,13240,13240,13240,0
20250217,111500,3306721630,13240,13230,13240,13220,1052
20250217,111400,3292799590,13220,13230,13230,13210,179
20250217,111300,3290433320,13210,13210,13230,13210,262
20250217,111200,3286970700,13210,13210,13210,13210,106
20250217,111100,3285570440,13230,13200,13230,13200,707
20250217,111000,3276235250,13200,13230,13230,13200,189
20250217,110900,3273737450,13230,13210,13230,13200,1556
20250217,110800,3253181050,13210,13210,13210,13200,353
20250217,110700,3248519960,13210,13220,13220,13210,683
20250217,110600,3239494700,13200,13200,13200,13180,957
20250217,110500,3226872580,13190,13230,13230,13190,4631
20250217,110400,3165695380,13240,13270,13270,13230,2514
20250217,110300,3132393420,13290,13290,13290,13290,9
20250217,110200,3132273810,13320,13250,13320,13250,425
20250217,110100,3126634810,13250,13260,13260,13240,3259
20250217,110000,3083440870,13260,13320,13320,13260,7827
20250217,105900,2979470360,13320,13330,13330,13320,1697
20250217,105800,2956855920,13320,13320,13320,13320,124
20250217,105700,2955204240,13320,13320,13320,13320,3
20250217,105600,2955164280,13310,13340,13340,13310,391
20250217,105500,2949960040,13310,13310,13340,13310,790
20250217,105400,2939444480,13310,13310,13320,13310,339
20250217,105300,2934931650,13320,13310,13320,13310,756
20250217,105200,2924862730,13310,13330,13340,13310,2612
20250217,105100,2890060750,13330,13340,13340,13330,181
20250217,105000,2887646420,13340,13340,13340,13340,129
20250217,104900,2885925560,13340,13310,13340,13310,72
20250217,104800,2884965790,13310,13360,13360,13310,1517
20250217,104700,2864757900,13360,13360,13360,13340,137
20250217,104600,2862929040,13360,13360,13360,13360,54
20250217,104500,2862207600,13330,13340,13340,13330,499
20250217,104400,2855552460,13340,13370,13370,13340,693
20250217,104300,2846296590,13380,13370,13380,13360,639
20250217,104200,2837757160,13370,13390,13390,13370,564
20250217,104100,2830209110,13390,13390,13390,13390,236
20250217,104000,2827049070,13390,13360,13390,13360,25
20250217,103900,2826714420,13360,13360,13390,13350,948
20250217,103800,2814034290,13360,13360,13370,13360,168
20250217,103700,2811788710,13350,13380,13390,13350,151
20250217,103600,2809767210,13330,13440,13440,13300,2681
20250217,103500,2773825770,13440,13470,13470,13440,3882
20250217,103400,2721599350,13500,13460,13570,13460,6774
20250217,103300,2630075270,13490,13430,13490,13410,8698
20250217,103200,2513057140,13420,13370,13440,13370,5542
20250217,103100,2438761360,13330,13320,13370,13320,2405
20250217,103000,2406672460,13340,13310,13340,13310,417
20250217,102900,2401117150,13300,13300,13310,13300,204
20250217,102800,2398403730,13310,13300,13310,13300,177
20250217,102700,2396048840,13300,13300,13310,13300,193
20250217,102600,2393481920,13300,13300,13300,13300,220
20250217,102500,2390555920,13300,13320,13320,13300,18
20250217,102400,2390316500,13320,13310,13340,13300,1022
20250217,102300,2376721680,13310,13330,13330,13310,313
20250217,102200,2372552160,13330,13330,13330,13330,10
20250217,102100,2372418860,13350,13330,13350,13330,57
20250217,102000,2371659010,13340,13340,13350,13340,526
20250217,101900,2364639110,13330,13300,13330,13300,244
20250217,101800,2361388040,13310,13350,13360,13290,3532
20250217,101700,2314315090,13360,13370,13370,13350,605
20250217,101600,2306232180,13370,13370,13370,13360,347
20250217,101500,2301595700,13370,13350,13370,13350,1253
20250217,101400,2284846380,13350,13320,13350,13320,2095
20250217,101300,2256883340,13310,13310,13330,13310,87
20250217,101200,2255725050,13310,13310,13310,13300,390
20250217,101100,2250534190,13300,13300,13300,13290,226
20250217,101000,2247528620,13300,13290,13300,13290,130
20250217,100900,2245800890,13300,13300,13310,13300,177
20250217,100800,2243446280,13300,13290,13300,13290,4
20250217,100700,2243393100,13310,13310,13330,13290,390
20250217,100600,2238203300,13310,13310,13310,13300,476
20250217,100500,2231869110,13310,13350,13370,13310,301
20250217,100400,2227855570,13330,13330,13330,13310,441
20250217,100300,2221978540,13330,13380,13390,13310,4354
20250217,100200,2163876050,13380,13380,13380,13370,782
20250217,100100,2153413490,13380,13380,13380,13370,1035
20250217,100000,2139571560,13360,13330,13400,13330,3385
20250217,095900,2094307880,13330,13330,13380,13330,2638
20250217,095800,2059072510,13340,13280,13350,13250,10332
20250217,095700,1921786650,13280,13280,13280,13280,331
20250217,095600,1917390970,13300,13270,13300,13270,765
20250217,095500,1907227380,13270,13270,13270,13270,154
20250217,095400,1905183800,13270,13310,13310,13270,1226
20250217,095300,1888888040,13310,13290,13310,13290,378
20250217,095200,1883859800,13290,13300,13300,13290,198
20250217,095100,1881226450,13300,13300,13300,13280,175
20250217,095000,1878899010,13300,13270,13300,13260,1431
20250217,094900,1859899790,13270,13270,13280,13260,327
20250217,094800,1855561080,13270,13290,13290,13260,927
20250217,094700,1843265690,13290,13300,13300,13270,350
20250217,094600,1838613250,13290,13270,13290,13270,517
20250217,094500,1831747810,13270,13270,13270,13270,112
20250217,094400,1830261570,13270,13290,13290,13260,206
20250217,094300,1827528500,13300,13280,13300,13280,167
20250217,094200,1825308810,13300,13300,13320,13300,978
20250217,094100,1812293230,13310,13260,13310,13250,3442
20250217,094000,1766622360,13260,13280,13280,13260,598
20250217,093900,1758686300,13270,13290,13290,13270,1628
20250217,093800,1737064670,13310,13310,13310,13280,558
20250217,093700,1729638800,13320,13320,13320,13260,2311
20250217,093600,1698900000,13320,13290,13320,13250,5079
20250217,093500,1631393360,13290,13290,13290,13290,32
20250217,093400,1630968080,13290,13230,13300,13230,1601
20250217,093300,1609719730,13230,13290,13290,13220,1851
20250217,093200,1585210190,13290,13200,13300,13200,3954
20250217,093100,1532781970,13170,13190,13190,13170,306
20250217,093000,1528750370,13170,13170,13170,13170,708
20250217,092900,1519426010,13160,13160,13190,13160,539
20250217,092800,1512323600,13160,13140,13160,13120,878
20250217,092700,1500786120,13120,13130,13140,13080,1973
20250217,092600,1474924190,13140,13120,13140,13080,2899
20250217,092500,1436939590,13120,13100,13120,13100,92
20250217,092400,1435733560,13100,13120,13120,13100,1094
20250217,092300,1421381640,13130,13140,13150,13090,1264
20250217,092200,1404805590,13140,13090,13140,13080,1953
20250217,092100,1379186460,13090,13160,13160,13080,1682
20250217,092000,1357158480,13150,13120,13160,13070,5010
20250217,091900,1291598230,13180,13210,13210,13120,1987
20250217,091800,1265436080,13210,13260,13270,13210,2768
20250217,091700,1228756880,13260,13250,13260,13240,280
20250217,091600,1225046480,13280,13310,13310,13240,975
20250217,091500,1212098170,13330,13260,13330,13230,2807
20250217,091400,1174852180,13260,13310,13310,13260,5102
20250217,091300,1107180020,13350,13020,13350,13020,9745
20250217,091200,978354790,13030,13020,13080,13010,4956
20250217,091100,913685730,13000,13050,13050,13000,5161
20250217,091000,846489790,13050,13060,13060,13040,2108
20250217,090900,818978980,13060,13020,13090,13020,4990
20250217,090800,753801230,13020,13110,13140,13000,9600
20250217,090700,628624290,13120,13010,13120,12990,6511
20250217,090600,543796890,13010,13100,13100,13010,7320
20250217,090500,448227060,13100,13120,13140,13100,1796
20250217,090400,424673100,13120,13130,13150,13120,1068
20250217,090300,410659870,13120,13090,13180,13090,2670
20250217,090200,375638230,13090,13080,13170,13030,3816
20250217,090100,325723400,13030,13010,13040,12990,6015
20250217,090000,247481510,13030,13110,13160,13010,18842