KissMeData/123410/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,202200,1477941220,4410,4410,4410,4410,4592
20250217,202100,1477941220,4410,4410,4410,4410,0
20250217,202000,1477941220,4410,4410,4410,4410,0
20250217,201900,1477941220,4410,4410,4410,4410,0
20250217,201800,1477941220,4410,4410,4410,4410,0
20250217,201700,1477941220,4410,4410,4410,4410,0
20250217,201600,1477941220,4410,4410,4410,4410,0
20250217,201500,1477941220,4410,4410,4410,4410,0
20250217,201400,1477941220,4410,4410,4410,4410,0
20250217,201300,1477941220,4410,4410,4410,4410,0
20250217,201200,1477941220,4410,4410,4410,4410,0
20250217,201100,1477941220,4410,4410,4410,4410,0
20250217,201000,1477941220,4410,4410,4410,4410,0
20250217,200900,1477941220,4410,4410,4410,4410,0
20250217,200800,1477941220,4410,4410,4410,4410,0
20250217,200700,1477941220,4410,4410,4410,4410,0
20250217,200600,1477941220,4410,4410,4410,4410,0
20250217,200500,1477941220,4410,4410,4410,4410,0
20250217,200400,1477941220,4410,4410,4410,4410,0
20250217,200300,1477941220,4410,4410,4410,4410,0
20250217,200200,1477941220,4410,4410,4410,4410,0
20250217,200100,1477941220,4410,4410,4410,4410,0
20250217,200000,1477941220,4410,4410,4410,4410,0
20250217,195900,1477941220,4410,4410,4410,4410,0
20250217,195800,1477941220,4410,4410,4410,4410,0
20250217,195700,1477941220,4410,4410,4410,4410,0
20250217,195600,1477941220,4410,4410,4410,4410,0
20250217,195500,1477941220,4410,4410,4410,4410,0
20250217,195400,1477941220,4410,4410,4410,4410,0
20250217,195300,1477941220,4410,4410,4410,4410,0
20250217,195200,1477941220,4410,4410,4410,4410,4592
20250217,195100,1477941220,4410,4410,4410,4410,0
20250217,195000,1477941220,4410,4410,4410,4410,0
20250217,194900,1477941220,4410,4410,4410,4410,0
20250217,194800,1477941220,4410,4410,4410,4410,0
20250217,194700,1477941220,4410,4410,4410,4410,0
20250217,194600,1477941220,4410,4410,4410,4410,0
20250217,194500,1477941220,4410,4410,4410,4410,0
20250217,194400,1477941220,4410,4410,4410,4410,0
20250217,194300,1477941220,4410,4410,4410,4410,0
20250217,194200,1477941220,4410,4410,4410,4410,0
20250217,194100,1477941220,4410,4410,4410,4410,0
20250217,194000,1477941220,4410,4410,4410,4410,0
20250217,193900,1477941220,4410,4410,4410,4410,0
20250217,193800,1477941220,4410,4410,4410,4410,0
20250217,193700,1477941220,4410,4410,4410,4410,0
20250217,193600,1477941220,4410,4410,4410,4410,0
20250217,193500,1477941220,4410,4410,4410,4410,0
20250217,193400,1477941220,4410,4410,4410,4410,0
20250217,193300,1477941220,4410,4410,4410,4410,0
20250217,193200,1477941220,4410,4410,4410,4410,0
20250217,193100,1477941220,4410,4410,4410,4410,0
20250217,193000,1477941220,4410,4410,4410,4410,0
20250217,192900,1477941220,4410,4410,4410,4410,0
20250217,192800,1477941220,4410,4410,4410,4410,0
20250217,192700,1477941220,4410,4410,4410,4410,0
20250217,192600,1477941220,4410,4410,4410,4410,0
20250217,192500,1477941220,4410,4410,4410,4410,0
20250217,192400,1477941220,4410,4410,4410,4410,0
20250217,192300,1477941220,4410,4410,4410,4410,0
20250217,192200,1477941220,4410,4410,4410,4410,4592
20250217,192100,1477941220,4410,4410,4410,4410,0
20250217,192000,1477941220,4410,4410,4410,4410,0
20250217,191900,1477941220,4410,4410,4410,4410,0
20250217,191800,1477941220,4410,4410,4410,4410,0
20250217,191700,1477941220,4410,4410,4410,4410,0
20250217,191600,1477941220,4410,4410,4410,4410,0
20250217,191500,1477941220,4410,4410,4410,4410,0
20250217,191400,1477941220,4410,4410,4410,4410,0
20250217,191300,1477941220,4410,4410,4410,4410,0
20250217,191200,1477941220,4410,4410,4410,4410,0
20250217,191100,1477941220,4410,4410,4410,4410,0
20250217,191000,1477941220,4410,4410,4410,4410,0
20250217,190900,1477941220,4410,4410,4410,4410,0
20250217,190800,1477941220,4410,4410,4410,4410,0
20250217,190700,1477941220,4410,4410,4410,4410,0
20250217,190600,1477941220,4410,4410,4410,4410,0
20250217,190500,1477941220,4410,4410,4410,4410,0
20250217,190400,1477941220,4410,4410,4410,4410,0
20250217,190300,1477941220,4410,4410,4410,4410,0
20250217,190200,1477941220,4410,4410,4410,4410,0
20250217,190100,1477941220,4410,4410,4410,4410,0
20250217,190000,1477941220,4410,4410,4410,4410,0
20250217,185900,1477941220,4410,4410,4410,4410,0
20250217,185800,1477941220,4410,4410,4410,4410,0
20250217,185700,1477941220,4410,4410,4410,4410,0
20250217,185600,1477941220,4410,4410,4410,4410,0
20250217,185500,1477941220,4410,4410,4410,4410,0
20250217,185400,1477941220,4410,4410,4410,4410,0
20250217,185300,1477941220,4410,4410,4410,4410,0
20250217,185200,1477941220,4410,4410,4410,4410,4592
20250217,185100,1477941220,4410,4410,4410,4410,0
20250217,185000,1477941220,4410,4410,4410,4410,0
20250217,184900,1477941220,4410,4410,4410,4410,0
20250217,184800,1477941220,4410,4410,4410,4410,0
20250217,184700,1477941220,4410,4410,4410,4410,0
20250217,184600,1477941220,4410,4410,4410,4410,0
20250217,184500,1477941220,4410,4410,4410,4410,0
20250217,184400,1477941220,4410,4410,4410,4410,0
20250217,184300,1477941220,4410,4410,4410,4410,0
20250217,184200,1477941220,4410,4410,4410,4410,0
20250217,184100,1477941220,4410,4410,4410,4410,0
20250217,184000,1477941220,4410,4410,4410,4410,0
20250217,183900,1477941220,4410,4410,4410,4410,0
20250217,183800,1477941220,4410,4410,4410,4410,0
20250217,183700,1477941220,4410,4410,4410,4410,0
20250217,183600,1477941220,4410,4410,4410,4410,0
20250217,183500,1477941220,4410,4410,4410,4410,0
20250217,183400,1477941220,4410,4410,4410,4410,0
20250217,183300,1477941220,4410,4410,4410,4410,0
20250217,183200,1477941220,4410,4410,4410,4410,0
20250217,183100,1477941220,4410,4410,4410,4410,0
20250217,183000,1477941220,4410,4410,4410,4410,0
20250217,182900,1477941220,4410,4410,4410,4410,0
20250217,182800,1477941220,4410,4410,4410,4410,0
20250217,182700,1477941220,4410,4410,4410,4410,0
20250217,182600,1477941220,4410,4410,4410,4410,0
20250217,182500,1477941220,4410,4410,4410,4410,0
20250217,182400,1477941220,4410,4410,4410,4410,0
20250217,182300,1477941220,4410,4410,4410,4410,0
20250217,182200,1477941220,4410,4410,4410,4410,4592
20250217,182100,1477941220,4410,4410,4410,4410,0
20250217,182000,1477941220,4410,4410,4410,4410,0
20250217,181900,1477941220,4410,4410,4410,4410,0
20250217,181800,1477941220,4410,4410,4410,4410,0
20250217,181700,1477941220,4410,4410,4410,4410,0
20250217,181600,1477941220,4410,4410,4410,4410,0
20250217,181500,1477941220,4410,4410,4410,4410,0
20250217,181400,1477941220,4410,4410,4410,4410,0
20250217,181300,1477941220,4410,4410,4410,4410,0
20250217,181200,1477941220,4410,4410,4410,4410,0
20250217,181100,1477941220,4410,4410,4410,4410,0
20250217,181000,1477941220,4410,4410,4410,4410,0
20250217,180900,1477941220,4410,4410,4410,4410,0
20250217,180800,1477941220,4410,4410,4410,4410,0
20250217,180700,1477941220,4410,4410,4410,4410,0
20250217,180600,1477941220,4410,4410,4410,4410,0
20250217,180500,1477941220,4410,4410,4410,4410,0
20250217,180400,1477941220,4410,4410,4410,4410,0
20250217,180300,1477941220,4410,4410,4410,4410,0
20250217,180200,1477941220,4410,4410,4410,4410,0
20250217,180100,1477941220,4410,4410,4410,4410,0
20250217,180000,1477941220,4410,4410,4410,4410,0
20250217,175900,1477941220,4410,4410,4410,4410,0
20250217,175800,1477941220,4410,4410,4410,4410,0
20250217,175700,1477941220,4410,4410,4410,4410,0
20250217,175600,1477941220,4410,4410,4410,4410,0
20250217,175500,1477941220,4410,4410,4410,4410,0
20250217,175400,1477941220,4410,4410,4410,4410,0
20250217,175300,1477941220,4410,4410,4410,4410,0
20250217,175200,1477941220,4410,4410,4410,4410,4592
20250217,175100,1477941220,4410,4410,4410,4410,0
20250217,175000,1477941220,4410,4410,4410,4410,0
20250217,174900,1477941220,4410,4410,4410,4410,0
20250217,174800,1477941220,4410,4410,4410,4410,0
20250217,174700,1477941220,4410,4410,4410,4410,0
20250217,174600,1477941220,4410,4410,4410,4410,0
20250217,174500,1477941220,4410,4410,4410,4410,0
20250217,174400,1477941220,4410,4410,4410,4410,0
20250217,174300,1477941220,4410,4410,4410,4410,0
20250217,174200,1477941220,4410,4410,4410,4410,0
20250217,174100,1477941220,4410,4410,4410,4410,0
20250217,174000,1477941220,4410,4410,4410,4410,0
20250217,173900,1477941220,4410,4410,4410,4410,0
20250217,173800,1477941220,4410,4410,4410,4410,0
20250217,173700,1477941220,4410,4410,4410,4410,0
20250217,173600,1477941220,4410,4410,4410,4410,0
20250217,173500,1477941220,4410,4410,4410,4410,0
20250217,173400,1477941220,4410,4410,4410,4410,0
20250217,173300,1477941220,4410,4410,4410,4410,0
20250217,173200,1477941220,4410,4410,4410,4410,0
20250217,173100,1477941220,4410,4410,4410,4410,0
20250217,173000,1477941220,4410,4410,4410,4410,0
20250217,172900,1477941220,4410,4410,4410,4410,0
20250217,172800,1477941220,4410,4410,4410,4410,0
20250217,172700,1477941220,4410,4410,4410,4410,0
20250217,172600,1477941220,4410,4410,4410,4410,0
20250217,172500,1477941220,4410,4410,4410,4410,0
20250217,172400,1477941220,4410,4410,4410,4410,0
20250217,172300,1477941220,4410,4410,4410,4410,0
20250217,172200,1477941220,4410,4410,4410,4410,4592
20250217,172100,1477941220,4410,4410,4410,4410,0
20250217,172000,1477941220,4410,4410,4410,4410,0
20250217,171900,1477941220,4410,4410,4410,4410,0
20250217,171800,1477941220,4410,4410,4410,4410,0
20250217,171700,1477941220,4410,4410,4410,4410,0
20250217,171600,1477941220,4410,4410,4410,4410,0
20250217,171500,1477941220,4410,4410,4410,4410,0
20250217,171400,1477941220,4410,4410,4410,4410,0
20250217,171300,1477941220,4410,4410,4410,4410,0
20250217,171200,1477941220,4410,4410,4410,4410,0
20250217,171100,1477941220,4410,4410,4410,4410,0
20250217,171000,1477941220,4410,4410,4410,4410,0
20250217,170900,1477941220,4410,4410,4410,4410,0
20250217,170800,1477941220,4410,4410,4410,4410,0
20250217,170700,1477941220,4410,4410,4410,4410,0
20250217,170600,1477941220,4410,4410,4410,4410,0
20250217,170500,1477941220,4410,4410,4410,4410,0
20250217,170400,1477941220,4410,4410,4410,4410,0
20250217,170300,1477941220,4410,4410,4410,4410,0
20250217,170200,1477941220,4410,4410,4410,4410,0
20250217,170100,1477941220,4410,4410,4410,4410,0
20250217,170000,1477941220,4410,4410,4410,4410,0
20250217,165900,1477941220,4410,4410,4410,4410,0
20250217,165800,1477941220,4410,4410,4410,4410,0
20250217,165700,1477941220,4410,4410,4410,4410,0
20250217,165600,1477941220,4410,4410,4410,4410,0
20250217,165500,1477941220,4410,4410,4410,4410,0
20250217,165400,1477941220,4410,4410,4410,4410,0
20250217,165300,1477941220,4410,4410,4410,4410,0
20250217,165200,1477941220,4410,4410,4410,4410,4592
20250217,165100,1477941220,4410,4410,4410,4410,0
20250217,165000,1477941220,4410,4410,4410,4410,0
20250217,164900,1477941220,4410,4410,4410,4410,0
20250217,164800,1477941220,4410,4410,4410,4410,0
20250217,164700,1477941220,4410,4410,4410,4410,0
20250217,164600,1477941220,4410,4410,4410,4410,0
20250217,164500,1477941220,4410,4410,4410,4410,0
20250217,164400,1477941220,4410,4410,4410,4410,0
20250217,164300,1477941220,4410,4410,4410,4410,0
20250217,164200,1477941220,4410,4410,4410,4410,0
20250217,164100,1477941220,4410,4410,4410,4410,0
20250217,164000,1477941220,4410,4410,4410,4410,0
20250217,163900,1477941220,4410,4410,4410,4410,0
20250217,163800,1477941220,4410,4410,4410,4410,0
20250217,163700,1477941220,4410,4410,4410,4410,0
20250217,163600,1477941220,4410,4410,4410,4410,0
20250217,163500,1477941220,4410,4410,4410,4410,0
20250217,163400,1477941220,4410,4410,4410,4410,0
20250217,163300,1477941220,4410,4410,4410,4410,0
20250217,163200,1477941220,4410,4410,4410,4410,0
20250217,163100,1477941220,4410,4410,4410,4410,0
20250217,163000,1477941220,4410,4410,4410,4410,0
20250217,162900,1477941220,4410,4410,4410,4410,0
20250217,162800,1477941220,4410,4410,4410,4410,0
20250217,162700,1477941220,4410,4410,4410,4410,0
20250217,162600,1477941220,4410,4410,4410,4410,0
20250217,162500,1477941220,4410,4410,4410,4410,0
20250217,162400,1477941220,4410,4410,4410,4410,0
20250217,162300,1477941220,4410,4410,4410,4410,0
20250217,162200,1477941220,4410,4410,4410,4410,4592
20250217,162100,1477941220,4410,4410,4410,4410,0
20250217,162000,1477941220,4410,4410,4410,4410,0
20250217,161900,1477941220,4410,4410,4410,4410,0
20250217,161800,1477941220,4410,4410,4410,4410,0
20250217,161700,1477941220,4410,4410,4410,4410,0
20250217,161600,1477941220,4410,4410,4410,4410,0
20250217,161500,1477941220,4410,4410,4410,4410,0
20250217,161400,1477941220,4410,4410,4410,4410,0
20250217,161300,1477941220,4410,4410,4410,4410,0
20250217,161200,1477941220,4410,4410,4410,4410,0
20250217,161100,1477941220,4410,4410,4410,4410,0
20250217,161000,1477941220,4410,4410,4410,4410,0
20250217,160900,1477941220,4410,4410,4410,4410,0
20250217,160800,1477941220,4410,4410,4410,4410,0
20250217,160700,1477941220,4410,4410,4410,4410,0
20250217,160600,1477941220,4410,4410,4410,4410,0
20250217,160500,1477941220,4410,4410,4410,4410,0
20250217,160400,1477941220,4410,4410,4410,4410,0
20250217,160300,1477941220,4410,4410,4410,4410,0
20250217,160200,1477941220,4410,4410,4410,4410,0
20250217,160100,1477941220,4410,4410,4410,4410,0
20250217,160000,1477941220,4410,4410,4410,4410,0
20250217,155900,1477941220,4410,4410,4410,4410,0
20250217,155800,1477941220,4410,4410,4410,4410,0
20250217,155700,1477941220,4410,4410,4410,4410,0
20250217,155600,1477941220,4410,4410,4410,4410,0
20250217,155500,1477941220,4410,4410,4410,4410,0
20250217,155400,1477941220,4410,4410,4410,4410,0
20250217,155300,1477941220,4410,4410,4410,4410,0
20250217,155200,1477941220,4410,4410,4410,4410,4592
20250217,155100,1477941220,4410,4410,4410,4410,0
20250217,155000,1477941220,4410,4410,4410,4410,0
20250217,154900,1477941220,4410,4410,4410,4410,0
20250217,154800,1477941220,4410,4410,4410,4410,0
20250217,154700,1477941220,4410,4410,4410,4410,0
20250217,154600,1477941220,4410,4410,4410,4410,0
20250217,154500,1477941220,4410,4410,4410,4410,0
20250217,154400,1477941220,4410,4410,4410,4410,0
20250217,154300,1477941220,4410,4410,4410,4410,0
20250217,154200,1477941220,4410,4410,4410,4410,0
20250217,154100,1477941220,4410,4410,4410,4410,0
20250217,154000,1477941220,4410,4410,4410,4410,0
20250217,153900,1477941220,4410,4410,4410,4410,0
20250217,153800,1477941220,4410,4410,4410,4410,0
20250217,153700,1477941220,4410,4410,4410,4410,0
20250217,153600,1477941220,4410,4410,4410,4410,0
20250217,153500,1477941220,4410,4410,4410,4410,0
20250217,153400,1477941220,4410,4410,4410,4410,0
20250217,153300,1477941220,4410,4410,4410,4410,0
20250217,153200,1477941220,4410,4410,4410,4410,0
20250217,153100,1477941220,4410,4410,4410,4410,0
20250217,153000,1477941220,4410,4410,4410,4410,4592
20250217,152900,1457690500,4410,4410,4410,4410,0
20250217,152800,1457690500,4410,4410,4410,4410,0
20250217,152700,1457690500,4410,4410,4410,4410,0
20250217,152600,1457690500,4410,4410,4410,4410,0
20250217,152500,1457690500,4410,4410,4410,4410,0
20250217,152400,1457690500,4410,4410,4410,4410,0
20250217,152300,1457690500,4410,4410,4410,4410,0
20250217,152200,1457690500,4410,4410,4410,4410,0
20250217,152100,1457690500,4410,4410,4410,4410,0
20250217,152000,1457690500,4410,4410,4410,4410,0
20250217,151900,1457690500,4410,4415,4415,4410,804
20250217,151800,1454144690,4415,4415,4415,4410,526
20250217,151700,1451822580,4415,4420,4420,4410,195
20250217,151600,1450960850,4420,4415,4420,4415,1157
20250217,151500,1445851960,4415,4415,4415,4410,3851
20250217,151400,1428868445,4415,4415,4415,4415,0
20250217,151300,1428868445,4415,4415,4415,4415,24
20250217,151200,1428762485,4415,4420,4420,4415,16
20250217,151100,1428691805,4420,4415,4420,4410,380
20250217,151000,1427013165,4415,4410,4415,4410,658
20250217,150900,1424108335,4420,4415,4420,4415,1870
20250217,150800,1415852125,4410,4410,4415,4410,2207
20250217,150700,1406119245,4405,4410,4410,4405,1522
20250217,150600,1399409505,4405,4410,4410,4405,1510
20250217,150500,1392752055,4410,4405,4410,4405,380
20250217,150400,1391076975,4410,4405,4410,4405,567
20250217,150300,1388576940,4405,4405,4410,4405,318
20250217,150200,1387176145,4405,4405,4405,4405,1538
20250217,150100,1380401255,4405,4410,4410,4405,2041
20250217,150000,1371410635,4405,4405,4410,4405,205
20250217,145900,1370507460,4410,4410,4410,4405,214
20250217,145800,1369564380,4410,4410,4410,4410,301
20250217,145700,1368236970,4410,4405,4410,4405,347
20250217,145600,1366708225,4410,4410,4410,4410,503
20250217,145500,1364489995,4410,4410,4410,4410,1
20250217,145400,1364485585,4405,4405,4405,4405,187
20250217,145300,1363661850,4405,4410,4410,4405,229
20250217,145200,1362651985,4410,4410,4410,4410,2
20250217,145100,1362643165,4405,4410,4410,4405,240
20250217,145000,1361585715,4410,4410,4410,4410,220
20250217,144900,1360615515,4410,4410,4410,4410,33
20250217,144800,1360469985,4410,4410,4410,4410,214
20250217,144700,1359526245,4410,4410,4410,4410,608
20250217,144600,1356844965,4410,4410,4410,4410,550
20250217,144500,1354419465,4410,4410,4410,4410,363
20250217,144400,1352818635,4415,4415,4415,4415,80
20250217,144300,1352465435,4415,4410,4415,4410,116
20250217,144200,1351953445,4410,4410,4410,4410,100
20250217,144100,1351512445,4410,4410,4410,4410,224
20250217,144000,1350524605,4415,4415,4415,4410,344
20250217,143900,1349006425,4415,4415,4415,4410,219
20250217,143800,1348040490,4415,4415,4415,4415,0
20250217,143700,1348040490,4415,4415,4415,4415,113
20250217,143600,1347541595,4410,4415,4415,4410,93
20250217,143500,1347131455,4410,4410,4410,4410,153
20250217,143400,1346456725,4415,4415,4415,4415,5
20250217,143300,1346434650,4405,4410,4410,4405,181
20250217,143200,1345637320,4415,4410,4415,4410,738
20250217,143100,1342382405,4410,4410,4415,4410,1846
20250217,143000,1334240500,4410,4405,4410,4405,279
20250217,142900,1333011485,4410,4410,4415,4405,2619
20250217,142800,1321461660,4410,4410,4410,4410,0
20250217,142700,1321461660,4410,4410,4415,4410,319
20250217,142600,1320054520,4410,4410,4410,4410,0
20250217,142500,1320054520,4410,4410,4410,4410,50
20250217,142400,1319834020,4415,4415,4415,4410,151
20250217,142300,1319167605,4415,4415,4415,4410,256
20250217,142200,1318038615,4410,4410,4410,4410,50
20250217,142100,1317818115,4410,4415,4415,4410,179
20250217,142000,1317028675,4415,4415,4415,4415,130
20250217,141900,1316454725,4410,4410,4415,4410,466
20250217,141800,1314399045,4415,4410,4415,4410,398
20250217,141700,1312643860,4410,4410,4410,4410,60
20250217,141600,1312379260,4415,4420,4420,4415,2127
20250217,141500,1302987425,4415,4415,4415,4415,356
20250217,141400,1301415685,4415,4425,4425,4415,74
20250217,141300,1301088730,4425,4425,4425,4425,2
20250217,141200,1301079880,4420,4420,4420,4420,205
20250217,141100,1300173780,4425,4425,4425,4425,1
20250217,141000,1300169355,4420,4420,4420,4420,233
20250217,140900,1299139495,4420,4420,4420,4420,1
20250217,140800,1299135075,4425,4425,4425,4420,229
20250217,140700,1298122750,4425,4425,4425,4420,271
20250217,140600,1296923925,4425,4425,4425,4425,107
20250217,140500,1296450450,4415,4415,4415,4415,50
20250217,140400,1296229700,4420,4420,4420,4420,261
20250217,140300,1295076080,4425,4420,4425,4420,7
20250217,140200,1295045135,4420,4420,4420,4420,50
20250217,140100,1294824135,4425,4425,4425,4425,10
20250217,140000,1294779885,4425,4420,4425,4420,1250
20250217,135900,1289248885,4425,4420,4425,4420,45
20250217,135800,1289049855,4420,4415,4420,4415,1476
20250217,135700,1282527160,4420,4420,4420,4420,37
20250217,135600,1282363620,4415,4420,4420,4415,805
20250217,135500,1278809020,4415,4420,4420,4415,376
20250217,135400,1277147350,4420,4415,4420,4415,525
20250217,135300,1274829460,4415,4410,4415,4410,186
20250217,135200,1274009020,4410,4410,4410,4410,699
20250217,135100,1270926430,4415,4415,4415,4415,302
20250217,135000,1269593100,4415,4415,4415,4415,410
20250217,134900,1267782950,4415,4415,4415,4415,5
20250217,134800,1267760875,4420,4415,4420,4415,58
20250217,134700,1267504790,4415,4410,4415,4410,1974
20250217,134600,1258789855,4410,4410,4410,4410,1272
20250217,134500,1253180335,4410,4415,4415,4410,51
20250217,134400,1252955420,4415,4415,4415,4415,20
20250217,134300,1252867120,4415,4415,4415,4410,110
20250217,134200,1252381720,4405,4405,4405,4405,0
20250217,134100,1252381720,4405,4410,4410,4405,50
20250217,134000,1252161450,4410,4410,4410,4410,1103
20250217,133900,1247297220,4410,4415,4415,4410,405
20250217,133800,1245510930,4410,4410,4415,4410,63
20250217,133700,1245233060,4410,4410,4410,4410,0
20250217,133600,1245233060,4410,4405,4410,4405,259
20250217,133500,1244091120,4405,4405,4405,4405,0
20250217,133400,1244091120,4405,4410,4415,4405,1046
20250217,133300,1239479145,4410,4410,4410,4410,50
20250217,133200,1239258645,4410,4410,4410,4410,0
20250217,133100,1239258645,4410,4410,4410,4410,50
20250217,133000,1239038145,4410,4410,4410,4410,2
20250217,132900,1239029325,4410,4410,4410,4410,50
20250217,132800,1238808825,4410,4415,4415,4410,196
20250217,132700,1237944430,4415,4410,4415,4410,752
20250217,132600,1234627990,4405,4405,4405,4405,50
20250217,132500,1234407740,4410,4410,4410,4410,7
20250217,132400,1234376870,4410,4405,4410,4405,60
20250217,132300,1234112520,4405,4405,4405,4405,1177
20250217,132200,1228927835,4410,4410,4410,4410,25
20250217,132100,1228817585,4405,4410,4410,4405,116
20250217,132000,1228306275,4410,4410,4410,4410,603
20250217,131900,1225647045,4405,4405,4405,4405,155
20250217,131800,1224964270,4400,4410,4410,4400,5396
20250217,131700,1201212335,4410,4405,4410,4405,1215
20250217,131600,1195855140,4405,4410,4410,4405,100
20250217,131500,1195414390,4405,4405,4405,4405,82
20250217,131400,1195053180,4400,4400,4400,4400,50
20250217,131300,1194833180,4410,4405,4410,4405,1005
20250217,131200,1190401155,4400,4410,4410,4400,131
20250217,131100,1189823945,4405,4400,4405,4400,195
20250217,131000,1188965845,4400,4400,4400,4400,22
20250217,130900,1188869045,4400,4400,4400,4400,160
20250217,130800,1188165045,4410,4410,4410,4410,0
20250217,130700,1188165045,4410,4400,4410,4400,51
20250217,130600,1187940635,4410,4405,4410,4405,8490
20250217,130500,1150542065,4410,4405,4410,4405,372
20250217,130400,1148902870,4405,4405,4405,4405,50
20250217,130300,1148682620,4410,4410,4410,4410,15
20250217,130200,1148616470,4410,4410,4410,4405,269
20250217,130100,1147430430,4410,4410,4410,4410,2374
20250217,130000,1136961090,4405,4405,4405,4400,100
20250217,125900,1136520840,4400,4405,4405,4400,876
20250217,125800,1132663790,4400,4400,4400,4400,119
20250217,125700,1132140190,4400,4400,4400,4400,50
20250217,125600,1131920190,4405,4405,4405,4405,647
20250217,125500,1129070155,4405,4405,4405,4400,153
20250217,125400,1128396440,4400,4405,4405,4400,207
20250217,125300,1127485490,4405,4400,4405,4400,332
20250217,125200,1126024615,4400,4405,4405,4400,375
20250217,125100,1124372990,4405,4405,4405,4405,0
20250217,125000,1124372990,4405,4405,4405,4405,310
20250217,124900,1123007440,4410,4405,4410,4405,611
20250217,124800,1120315980,4405,4400,4405,4400,627
20250217,124700,1117555545,4400,4405,4410,4400,212
20250217,124600,1116622390,4410,4405,4410,4405,38
20250217,124500,1116454985,4400,4405,4410,4400,5564
20250217,124400,1091940055,4410,4410,4410,4410,60
20250217,124300,1091675455,4405,4400,4405,4400,2077
20250217,124200,1082536520,4410,4410,4410,4410,24
20250217,124100,1082430680,4400,4410,4410,4400,395
20250217,124000,1080690580,4400,4410,4410,4400,52
20250217,123900,1080461705,4405,4405,4405,4405,62
20250217,123800,1080188595,4405,4405,4405,4400,367
20250217,123700,1078572210,4400,4405,4405,4400,194
20250217,123600,1077717870,4405,4405,4405,4405,3
20250217,123500,1077704655,4405,4410,4410,4405,233
20250217,123400,1076677990,4410,4410,4410,4410,124
20250217,123300,1076131150,4405,4405,4405,4405,50
20250217,123200,1075910900,4410,4410,4410,4410,3
20250217,123100,1075897670,4405,4400,4405,4400,104
20250217,123000,1075439800,4405,4400,4405,4400,237
20250217,122900,1074396925,4405,4405,4405,4405,1146
20250217,122800,1069348795,4405,4410,4410,4400,117
20250217,122700,1068833540,4410,4410,4410,4410,253
20250217,122600,1067717810,4410,4405,4410,4400,780
20250217,122500,1064280010,4405,4405,4405,4405,418
20250217,122400,1062438720,4400,4405,4405,4400,695
20250217,122300,1059380575,4400,4405,4405,4400,51
20250217,122200,1059156170,4400,4400,4400,4400,4
20250217,122100,1059138570,4400,4400,4400,4400,240
20250217,122000,1058082570,4410,4410,4410,4410,3010
20250217,121900,1044808470,4410,4410,4410,4410,1
20250217,121800,1044804060,4400,4400,4410,4400,608
20250217,121700,1042126860,4410,4410,4410,4410,8
20250217,121600,1042091580,4410,4400,4410,4400,137
20250217,121500,1041488540,4400,4400,4400,4400,700
20250217,121400,1038408540,4400,4400,4400,4400,2705
20250217,121300,1026506540,4400,4400,4400,4400,0
20250217,121200,1026506540,4400,4400,4400,4400,165
20250217,121100,1025780540,4400,4400,4400,4400,102
20250217,121000,1025331740,4410,4410,4410,4410,250
20250217,120900,1024229240,4410,4400,4410,4400,154
20250217,120800,1023550600,4410,4410,4410,4410,27
20250217,120700,1023431530,4410,4410,4410,4410,24
20250217,120600,1023325690,4400,4400,4400,4400,2537
20250217,120500,1012162890,4400,4405,4405,4400,11700
20250217,120400,960677555,4405,4410,4410,4405,411
20250217,120300,958865545,4410,4410,4410,4410,403
20250217,120200,957088315,4405,4405,4405,4405,1050
20250217,120100,952463065,4410,4410,4410,4410,51
20250217,120000,952238155,4410,4410,4410,4405,264
20250217,115900,951074790,4410,4415,4415,4410,7158
20250217,115800,919507515,4415,4415,4415,4415,1
20250217,115700,919503100,4420,4415,4420,4410,174
20250217,115600,918734370,4420,4415,4420,4415,34
20250217,115500,918584135,4415,4415,4415,4415,467
20250217,115400,916522330,4410,4420,4420,4410,54
20250217,115300,916284165,4420,4420,4420,4420,1
20250217,115200,916279745,4410,4420,4420,4410,4043
20250217,115100,898450015,4420,4415,4420,4415,1517
20250217,115000,891752185,4425,4425,4425,4425,125
20250217,114900,891199060,4415,4425,4425,4415,1699
20250217,114800,883689075,4420,4420,4425,4420,348
20250217,114700,882150810,4420,4420,4420,4415,729
20250217,114600,878928890,4420,4420,4420,4420,45
20250217,114500,878729990,4420,4415,4420,4415,96
20250217,114400,878305925,4415,4415,4415,4415,4
20250217,114300,878288265,4420,4420,4420,4420,22
20250217,114200,878191025,4415,4420,4420,4415,315
20250217,114100,876799900,4420,4420,4420,4420,97
20250217,114000,876371160,4415,4415,4420,4415,259
20250217,113900,875227525,4420,4420,4420,4420,730
20250217,113800,872000925,4415,4420,4420,4415,70
20250217,113700,871691775,4415,4415,4420,4415,300
20250217,113600,870367055,4420,4420,4420,4420,2
20250217,113500,870358215,4415,4415,4415,4410,2215
20250217,113400,860579240,4415,4415,4415,4415,70
20250217,113300,860270190,4415,4410,4415,4410,127
20250217,113200,859709760,4415,4410,4415,4410,533
20250217,113100,857359030,4410,4410,4410,4400,1224
20250217,113000,851968280,4410,4400,4410,4400,84
20250217,112900,851598365,4400,4400,4400,4400,0
20250217,112800,851598365,4400,4400,4400,4400,50
20250217,112700,851378365,4410,4410,4410,4410,74
20250217,112600,851052025,4410,4410,4410,4410,2
20250217,112500,851043205,4395,4400,4400,4395,230
20250217,112400,850031405,4395,4395,4395,4395,0
20250217,112300,850031405,4395,4415,4415,4395,867
20250217,112200,846215445,4415,4415,4415,4415,3
20250217,112100,846202200,4395,4405,4410,4395,5719
20250217,112000,821040085,4405,4410,4410,4405,1189
20250217,111900,815799030,4410,4410,4410,4410,185
20250217,111800,814983180,4410,4410,4410,4410,50
20250217,111700,814762680,4410,4410,4410,4410,74
20250217,111600,814436340,4410,4405,4410,4405,2613
20250217,111500,802913260,4410,4410,4410,4410,24
20250217,111400,802807420,4410,4420,4420,4405,2126
20250217,111300,793441980,4410,4415,4415,4405,244
20250217,111200,792365975,4415,4410,4415,4410,292
20250217,111100,791078250,4410,4415,4415,4410,162
20250217,111000,790363815,4420,4410,4420,4410,501
20250217,110900,788154395,4410,4410,4410,4410,621
20250217,110800,785415785,4410,4410,4420,4410,1175
20250217,110700,780233795,4410,4410,4410,4405,505
20250217,110600,778007710,4410,4405,4410,4405,55
20250217,110500,777765410,4410,4410,4410,4410,1
20250217,110400,777761000,4410,4405,4410,4405,160
20250217,110300,777055660,4405,4410,4410,4405,1737
20250217,110200,769395955,4410,4410,4410,4410,20
20250217,110100,769307755,4410,4415,4420,4410,624
20250217,110000,766553905,4420,4420,4420,4420,24
20250217,105900,766447825,4410,4410,4410,4410,50
20250217,105800,766227325,4410,4410,4410,4410,1
20250217,105700,766222915,4410,4410,4410,4410,52
20250217,105600,765993595,4410,4410,4410,4410,100
20250217,105500,765552595,4410,4410,4420,4410,317
20250217,105400,764154385,4410,4410,4410,4410,182
20250217,105300,763351765,4405,4405,4405,4405,31
20250217,105200,763215210,4405,4405,4405,4405,100
20250217,105100,762774710,4405,4410,4410,4405,164
20250217,105000,762051700,4410,4410,4410,4410,363
20250217,104900,760450870,4405,4405,4410,4405,261
20250217,104800,759301010,4410,4410,4410,4410,511
20250217,104700,757047500,4405,4405,4410,4405,346
20250217,104600,755523365,4410,4405,4410,4405,34
20250217,104500,755373475,4400,4400,4400,4400,1
20250217,104400,755369075,4400,4405,4405,4400,10282
20250217,104300,710109325,4410,4410,4410,4410,164
20250217,104200,709386085,4410,4415,4415,4405,2009
20250217,104100,700526625,4415,4415,4415,4415,1408
20250217,104000,694310305,4415,4415,4415,4415,41
20250217,103900,694129290,4415,4425,4425,4415,1170
20250217,103800,688957945,4425,4425,4425,4425,1017
20250217,103700,684457720,4425,4425,4425,4425,50
20250217,103600,684236470,4425,4425,4430,4425,952
20250217,103500,680021100,4425,4420,4425,4420,135
20250217,103400,679423975,4425,4430,4430,4425,2107
20250217,103300,670096365,4440,4440,4440,4430,160
20250217,103200,669386760,4435,4430,4435,4430,682
20250217,103100,666363280,4430,4435,4435,4430,27
20250217,103000,666243550,4430,4430,4430,4430,280
20250217,102900,665003150,4435,4435,4435,4435,5
20250217,102800,664980975,4430,4435,4435,4430,268
20250217,102700,663792495,4435,4435,4435,4435,190
20250217,102600,662949845,4435,4435,4435,4435,77
20250217,102500,662608350,4435,4435,4435,4435,21
20250217,102400,662515215,4435,4435,4440,4435,225
20250217,102300,661516705,4435,4435,4435,4435,140
20250217,102200,660895805,4435,4430,4435,4430,550
20250217,102100,658458805,4430,4425,4435,4425,138
20250217,102000,657847835,4425,4430,4430,4420,553
20250217,101900,655401550,4430,4430,4430,4430,103
20250217,101800,654945260,4435,4425,4435,4425,284
20250217,101700,653688535,4435,4430,4435,4430,567
20250217,101600,651174390,4430,4430,4430,4430,0
20250217,101500,651174390,4430,4420,4435,4420,412
20250217,101400,649353180,4415,4415,4415,4415,245
20250217,101300,648271505,4420,4420,4420,4420,101
20250217,101200,647825085,4420,4420,4420,4420,27
20250217,101100,647705745,4420,4420,4420,4420,20
20250217,101000,647617345,4420,4415,4420,4415,451
20250217,100900,645626105,4415,4420,4420,4415,181
20250217,100800,644826390,4420,4425,4425,4420,302
20250217,100700,643491230,4425,4435,4435,4425,651
20250217,100600,640608415,4430,4435,4435,4430,334
20250217,100500,639127140,4435,4425,4435,4425,89
20250217,100400,638733305,4425,4425,4425,4425,3
20250217,100300,638720030,4425,4420,4425,4420,1252
20250217,100200,633185895,4425,4425,4425,4425,40
20250217,100100,633008895,4425,4435,4435,4425,16
20250217,100000,632938045,4435,4420,4435,4420,204
20250217,095900,632036140,4420,4435,4435,4420,303
20250217,095800,630694315,4425,4415,4425,4415,518
20250217,095700,628407295,4420,4430,4430,4415,1053
20250217,095600,623758105,4415,4440,4440,4415,133
20250217,095500,623170395,4455,4455,4455,4455,0
20250217,095400,623170395,4455,4425,4455,4425,2015
20250217,095300,614209125,4430,4430,4430,4430,6
20250217,095200,614182545,4420,4420,4420,4420,621
20250217,095100,611437725,4415,4420,4420,4415,122
20250217,095000,610898585,4420,4420,4420,4415,70
20250217,094900,610589265,4420,4415,4420,4410,160
20250217,094800,609883070,4420,4415,4420,4415,620
20250217,094700,607142720,4420,4415,4420,4415,2079
20250217,094600,597963910,4415,4410,4415,4410,134
20250217,094500,597372470,4415,4405,4415,4405,493
20250217,094400,595196875,4415,4405,4415,4405,409
20250217,094300,593392690,4395,4395,4395,4395,2576
20250217,094200,582071170,4395,4400,4410,4390,1761
20250217,094100,574323545,4390,4390,4390,4390,1702
20250217,094000,566851765,4390,4395,4400,4390,4126
20250217,093900,548722400,4395,4395,4400,4395,562
20250217,093800,546251410,4395,4405,4405,4395,1590
20250217,093700,539260585,4405,4405,4405,4405,50
20250217,093600,539040335,4405,4400,4405,4395,1259
20250217,093500,533504765,4400,4405,4410,4400,385
20250217,093400,531810405,4405,4405,4405,4405,18
20250217,093300,531731115,4405,4405,4405,4395,2225
20250217,093200,521931060,4405,4395,4405,4390,484
20250217,093100,519806185,4390,4400,4400,4390,1139
20250217,093000,514800935,4395,4400,4400,4395,473
20250217,092900,512721325,4395,4395,4395,4390,104
20250217,092800,512264250,4395,4400,4400,4395,3809
20250217,092700,495522035,4400,4395,4400,4395,836
20250217,092600,491846365,4395,4395,4395,4390,2814
20250217,092500,479490625,4395,4400,4400,4395,1905
20250217,092400,471115925,4400,4405,4405,4400,3205
20250217,092300,457012635,4405,4405,4405,4400,885
20250217,092200,453115125,4400,4405,4405,4400,8449
20250217,092100,415937790,4405,4410,4415,4400,5614
20250217,092000,391218945,4415,4410,4415,4405,2087
20250217,091900,382014785,4410,4405,4420,4405,2092
20250217,091800,372796120,4405,4415,4420,4405,8629
20250217,091700,334771500,4415,4410,4420,4410,1216
20250217,091600,329407865,4410,4415,4420,4410,1110
20250217,091500,324507205,4415,4415,4425,4405,2265
20250217,091400,314520535,4410,4415,4415,4410,3739
20250217,091300,298031540,4410,4415,4425,4410,3641
20250217,091200,281962775,4415,4425,4430,4410,3167
20250217,091100,267975050,4430,4440,4440,4410,10083
20250217,091000,223377145,4440,4440,4440,4440,822
20250217,090900,219727465,4440,4455,4455,4435,13842
20250217,090800,158312345,4455,4445,4470,4445,2384
20250217,090700,147687730,4445,4445,4445,4435,1393
20250217,090600,141504515,4435,4445,4445,4435,5543
20250217,090500,116908165,4450,4470,4470,4445,6524
20250217,090400,87852310,4470,4470,4470,4470,15
20250217,090300,87785260,4470,4460,4475,4450,7116
20250217,090200,56087705,4455,4490,4490,4455,3341
20250217,090100,41156830,4490,4520,4550,4485,4841
20250217,090000,19314325,4515,4530,4550,4515,4257