KissMeData/145210/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,202900,322036020,1173,1173,1173,1173,807
20250217,202800,322036020,1173,1173,1173,1173,0
20250217,202700,322036020,1173,1173,1173,1173,0
20250217,202600,322036020,1173,1173,1173,1173,0
20250217,202500,322036020,1173,1173,1173,1173,0
20250217,202400,322036020,1173,1173,1173,1173,0
20250217,202300,322036020,1173,1173,1173,1173,0
20250217,202200,322036020,1173,1173,1173,1173,0
20250217,202100,322036020,1173,1173,1173,1173,0
20250217,202000,322036020,1173,1173,1173,1173,0
20250217,201900,322036020,1173,1173,1173,1173,0
20250217,201800,322036020,1173,1173,1173,1173,0
20250217,201700,322036020,1173,1173,1173,1173,0
20250217,201600,322036020,1173,1173,1173,1173,0
20250217,201500,322036020,1173,1173,1173,1173,0
20250217,201400,322036020,1173,1173,1173,1173,0
20250217,201300,322036020,1173,1173,1173,1173,0
20250217,201200,322036020,1173,1173,1173,1173,0
20250217,201100,322036020,1173,1173,1173,1173,0
20250217,201000,322036020,1173,1173,1173,1173,0
20250217,200900,322036020,1173,1173,1173,1173,0
20250217,200800,322036020,1173,1173,1173,1173,0
20250217,200700,322036020,1173,1173,1173,1173,0
20250217,200600,322036020,1173,1173,1173,1173,0
20250217,200500,322036020,1173,1173,1173,1173,0
20250217,200400,322036020,1173,1173,1173,1173,0
20250217,200300,322036020,1173,1173,1173,1173,0
20250217,200200,322036020,1173,1173,1173,1173,0
20250217,200100,322036020,1173,1173,1173,1173,0
20250217,200000,322036020,1173,1173,1173,1173,0
20250217,195900,322036020,1173,1173,1173,1173,807
20250217,195800,322036020,1173,1173,1173,1173,0
20250217,195700,322036020,1173,1173,1173,1173,0
20250217,195600,322036020,1173,1173,1173,1173,0
20250217,195500,322036020,1173,1173,1173,1173,0
20250217,195400,322036020,1173,1173,1173,1173,0
20250217,195300,322036020,1173,1173,1173,1173,0
20250217,195200,322036020,1173,1173,1173,1173,0
20250217,195100,322036020,1173,1173,1173,1173,0
20250217,195000,322036020,1173,1173,1173,1173,0
20250217,194900,322036020,1173,1173,1173,1173,0
20250217,194800,322036020,1173,1173,1173,1173,0
20250217,194700,322036020,1173,1173,1173,1173,0
20250217,194600,322036020,1173,1173,1173,1173,0
20250217,194500,322036020,1173,1173,1173,1173,0
20250217,194400,322036020,1173,1173,1173,1173,0
20250217,194300,322036020,1173,1173,1173,1173,0
20250217,194200,322036020,1173,1173,1173,1173,0
20250217,194100,322036020,1173,1173,1173,1173,0
20250217,194000,322036020,1173,1173,1173,1173,0
20250217,193900,322036020,1173,1173,1173,1173,0
20250217,193800,322036020,1173,1173,1173,1173,0
20250217,193700,322036020,1173,1173,1173,1173,0
20250217,193600,322036020,1173,1173,1173,1173,0
20250217,193500,322036020,1173,1173,1173,1173,0
20250217,193400,322036020,1173,1173,1173,1173,0
20250217,193300,322036020,1173,1173,1173,1173,0
20250217,193200,322036020,1173,1173,1173,1173,0
20250217,193100,322036020,1173,1173,1173,1173,0
20250217,193000,322036020,1173,1173,1173,1173,0
20250217,192900,322036020,1173,1173,1173,1173,807
20250217,192800,322036020,1173,1173,1173,1173,0
20250217,192700,322036020,1173,1173,1173,1173,0
20250217,192600,322036020,1173,1173,1173,1173,0
20250217,192500,322036020,1173,1173,1173,1173,0
20250217,192400,322036020,1173,1173,1173,1173,0
20250217,192300,322036020,1173,1173,1173,1173,0
20250217,192200,322036020,1173,1173,1173,1173,0
20250217,192100,322036020,1173,1173,1173,1173,0
20250217,192000,322036020,1173,1173,1173,1173,0
20250217,191900,322036020,1173,1173,1173,1173,0
20250217,191800,322036020,1173,1173,1173,1173,0
20250217,191700,322036020,1173,1173,1173,1173,0
20250217,191600,322036020,1173,1173,1173,1173,0
20250217,191500,322036020,1173,1173,1173,1173,0
20250217,191400,322036020,1173,1173,1173,1173,0
20250217,191300,322036020,1173,1173,1173,1173,0
20250217,191200,322036020,1173,1173,1173,1173,0
20250217,191100,322036020,1173,1173,1173,1173,0
20250217,191000,322036020,1173,1173,1173,1173,0
20250217,190900,322036020,1173,1173,1173,1173,0
20250217,190800,322036020,1173,1173,1173,1173,0
20250217,190700,322036020,1173,1173,1173,1173,0
20250217,190600,322036020,1173,1173,1173,1173,0
20250217,190500,322036020,1173,1173,1173,1173,0
20250217,190400,322036020,1173,1173,1173,1173,0
20250217,190300,322036020,1173,1173,1173,1173,0
20250217,190200,322036020,1173,1173,1173,1173,0
20250217,190100,322036020,1173,1173,1173,1173,0
20250217,190000,322036020,1173,1173,1173,1173,0
20250217,185900,322036020,1173,1173,1173,1173,807
20250217,185800,322036020,1173,1173,1173,1173,0
20250217,185700,322036020,1173,1173,1173,1173,0
20250217,185600,322036020,1173,1173,1173,1173,0
20250217,185500,322036020,1173,1173,1173,1173,0
20250217,185400,322036020,1173,1173,1173,1173,0
20250217,185300,322036020,1173,1173,1173,1173,0
20250217,185200,322036020,1173,1173,1173,1173,0
20250217,185100,322036020,1173,1173,1173,1173,0
20250217,185000,322036020,1173,1173,1173,1173,0
20250217,184900,322036020,1173,1173,1173,1173,0
20250217,184800,322036020,1173,1173,1173,1173,0
20250217,184700,322036020,1173,1173,1173,1173,0
20250217,184600,322036020,1173,1173,1173,1173,0
20250217,184500,322036020,1173,1173,1173,1173,0
20250217,184400,322036020,1173,1173,1173,1173,0
20250217,184300,322036020,1173,1173,1173,1173,0
20250217,184200,322036020,1173,1173,1173,1173,0
20250217,184100,322036020,1173,1173,1173,1173,0
20250217,184000,322036020,1173,1173,1173,1173,0
20250217,183900,322036020,1173,1173,1173,1173,0
20250217,183800,322036020,1173,1173,1173,1173,0
20250217,183700,322036020,1173,1173,1173,1173,0
20250217,183600,322036020,1173,1173,1173,1173,0
20250217,183500,322036020,1173,1173,1173,1173,0
20250217,183400,322036020,1173,1173,1173,1173,0
20250217,183300,322036020,1173,1173,1173,1173,0
20250217,183200,322036020,1173,1173,1173,1173,0
20250217,183100,322036020,1173,1173,1173,1173,0
20250217,183000,322036020,1173,1173,1173,1173,0
20250217,182900,322036020,1173,1173,1173,1173,807
20250217,182800,322036020,1173,1173,1173,1173,0
20250217,182700,322036020,1173,1173,1173,1173,0
20250217,182600,322036020,1173,1173,1173,1173,0
20250217,182500,322036020,1173,1173,1173,1173,0
20250217,182400,322036020,1173,1173,1173,1173,0
20250217,182300,322036020,1173,1173,1173,1173,0
20250217,182200,322036020,1173,1173,1173,1173,0
20250217,182100,322036020,1173,1173,1173,1173,0
20250217,182000,322036020,1173,1173,1173,1173,0
20250217,181900,322036020,1173,1173,1173,1173,0
20250217,181800,322036020,1173,1173,1173,1173,0
20250217,181700,322036020,1173,1173,1173,1173,0
20250217,181600,322036020,1173,1173,1173,1173,0
20250217,181500,322036020,1173,1173,1173,1173,0
20250217,181400,322036020,1173,1173,1173,1173,0
20250217,181300,322036020,1173,1173,1173,1173,0
20250217,181200,322036020,1173,1173,1173,1173,0
20250217,181100,322036020,1173,1173,1173,1173,0
20250217,181000,322036020,1173,1173,1173,1173,0
20250217,180900,322036020,1173,1173,1173,1173,0
20250217,180800,322036020,1173,1173,1173,1173,0
20250217,180700,322036020,1173,1173,1173,1173,0
20250217,180600,322036020,1173,1173,1173,1173,0
20250217,180500,322036020,1173,1173,1173,1173,0
20250217,180400,322036020,1173,1173,1173,1173,0
20250217,180300,322036020,1173,1173,1173,1173,0
20250217,180200,322036020,1173,1173,1173,1173,0
20250217,180100,322036020,1173,1173,1173,1173,0
20250217,180000,322036020,1173,1173,1173,1173,0
20250217,175900,322036020,1173,1173,1173,1173,807
20250217,175800,322036020,1173,1173,1173,1173,0
20250217,175700,322036020,1173,1173,1173,1173,0
20250217,175600,322036020,1173,1173,1173,1173,0
20250217,175500,322036020,1173,1173,1173,1173,0
20250217,175400,322036020,1173,1173,1173,1173,0
20250217,175300,322036020,1173,1173,1173,1173,0
20250217,175200,322036020,1173,1173,1173,1173,0
20250217,175100,322036020,1173,1173,1173,1173,0
20250217,175000,322036020,1173,1173,1173,1173,0
20250217,174900,322036020,1173,1173,1173,1173,0
20250217,174800,322036020,1173,1173,1173,1173,0
20250217,174700,322036020,1173,1173,1173,1173,0
20250217,174600,322036020,1173,1173,1173,1173,0
20250217,174500,322036020,1173,1173,1173,1173,0
20250217,174400,322036020,1173,1173,1173,1173,0
20250217,174300,322036020,1173,1173,1173,1173,0
20250217,174200,322036020,1173,1173,1173,1173,0
20250217,174100,322036020,1173,1173,1173,1173,0
20250217,174000,322036020,1173,1173,1173,1173,0
20250217,173900,322036020,1173,1173,1173,1173,0
20250217,173800,322036020,1173,1173,1173,1173,0
20250217,173700,322036020,1173,1173,1173,1173,0
20250217,173600,322036020,1173,1173,1173,1173,0
20250217,173500,322036020,1173,1173,1173,1173,0
20250217,173400,322036020,1173,1173,1173,1173,0
20250217,173300,322036020,1173,1173,1173,1173,0
20250217,173200,322036020,1173,1173,1173,1173,0
20250217,173100,322036020,1173,1173,1173,1173,0
20250217,173000,322036020,1173,1173,1173,1173,0
20250217,172900,322036020,1173,1173,1173,1173,807
20250217,172800,322036020,1173,1173,1173,1173,0
20250217,172700,322036020,1173,1173,1173,1173,0
20250217,172600,322036020,1173,1173,1173,1173,0
20250217,172500,322036020,1173,1173,1173,1173,0
20250217,172400,322036020,1173,1173,1173,1173,0
20250217,172300,322036020,1173,1173,1173,1173,0
20250217,172200,322036020,1173,1173,1173,1173,0
20250217,172100,322036020,1173,1173,1173,1173,0
20250217,172000,322036020,1173,1173,1173,1173,0
20250217,171900,322036020,1173,1173,1173,1173,0
20250217,171800,322036020,1173,1173,1173,1173,0
20250217,171700,322036020,1173,1173,1173,1173,0
20250217,171600,322036020,1173,1173,1173,1173,0
20250217,171500,322036020,1173,1173,1173,1173,0
20250217,171400,322036020,1173,1173,1173,1173,0
20250217,171300,322036020,1173,1173,1173,1173,0
20250217,171200,322036020,1173,1173,1173,1173,0
20250217,171100,322036020,1173,1173,1173,1173,0
20250217,171000,322036020,1173,1173,1173,1173,0
20250217,170900,322036020,1173,1173,1173,1173,0
20250217,170800,322036020,1173,1173,1173,1173,0
20250217,170700,322036020,1173,1173,1173,1173,0
20250217,170600,322036020,1173,1173,1173,1173,0
20250217,170500,322036020,1173,1173,1173,1173,0
20250217,170400,322036020,1173,1173,1173,1173,0
20250217,170300,322036020,1173,1173,1173,1173,0
20250217,170200,322036020,1173,1173,1173,1173,0
20250217,170100,322036020,1173,1173,1173,1173,0
20250217,170000,322036020,1173,1173,1173,1173,0
20250217,165900,322036020,1173,1173,1173,1173,807
20250217,165800,322036020,1173,1173,1173,1173,0
20250217,165700,322036020,1173,1173,1173,1173,0
20250217,165600,322036020,1173,1173,1173,1173,0
20250217,165500,322036020,1173,1173,1173,1173,0
20250217,165400,322036020,1173,1173,1173,1173,0
20250217,165300,322036020,1173,1173,1173,1173,0
20250217,165200,322036020,1173,1173,1173,1173,0
20250217,165100,322036020,1173,1173,1173,1173,0
20250217,165000,322036020,1173,1173,1173,1173,0
20250217,164900,322036020,1173,1173,1173,1173,0
20250217,164800,322036020,1173,1173,1173,1173,0
20250217,164700,322036020,1173,1173,1173,1173,0
20250217,164600,322036020,1173,1173,1173,1173,0
20250217,164500,322036020,1173,1173,1173,1173,0
20250217,164400,322036020,1173,1173,1173,1173,0
20250217,164300,322036020,1173,1173,1173,1173,0
20250217,164200,322036020,1173,1173,1173,1173,0
20250217,164100,322036020,1173,1173,1173,1173,0
20250217,164000,322036020,1173,1173,1173,1173,0
20250217,163900,322036020,1173,1173,1173,1173,0
20250217,163800,322036020,1173,1173,1173,1173,0
20250217,163700,322036020,1173,1173,1173,1173,0
20250217,163600,322036020,1173,1173,1173,1173,0
20250217,163500,322036020,1173,1173,1173,1173,0
20250217,163400,322036020,1173,1173,1173,1173,0
20250217,163300,322036020,1173,1173,1173,1173,0
20250217,163200,322036020,1173,1173,1173,1173,0
20250217,163100,322036020,1173,1173,1173,1173,0
20250217,163000,322036020,1173,1173,1173,1173,0
20250217,162900,322036020,1173,1173,1173,1173,807
20250217,162800,322036020,1173,1173,1173,1173,0
20250217,162700,322036020,1173,1173,1173,1173,0
20250217,162600,322036020,1173,1173,1173,1173,0
20250217,162500,322036020,1173,1173,1173,1173,0
20250217,162400,322036020,1173,1173,1173,1173,0
20250217,162300,322036020,1173,1173,1173,1173,0
20250217,162200,322036020,1173,1173,1173,1173,0
20250217,162100,322036020,1173,1173,1173,1173,0
20250217,162000,322036020,1173,1173,1173,1173,0
20250217,161900,322036020,1173,1173,1173,1173,0
20250217,161800,322036020,1173,1173,1173,1173,0
20250217,161700,322036020,1173,1173,1173,1173,0
20250217,161600,322036020,1173,1173,1173,1173,0
20250217,161500,322036020,1173,1173,1173,1173,0
20250217,161400,322036020,1173,1173,1173,1173,0
20250217,161300,322036020,1173,1173,1173,1173,0
20250217,161200,322036020,1173,1173,1173,1173,0
20250217,161100,322036020,1173,1173,1173,1173,0
20250217,161000,322036020,1173,1173,1173,1173,0
20250217,160900,322036020,1173,1173,1173,1173,0
20250217,160800,322036020,1173,1173,1173,1173,0
20250217,160700,322036020,1173,1173,1173,1173,0
20250217,160600,322036020,1173,1173,1173,1173,0
20250217,160500,322036020,1173,1173,1173,1173,0
20250217,160400,322036020,1173,1173,1173,1173,0
20250217,160300,322036020,1173,1173,1173,1173,0
20250217,160200,322036020,1173,1173,1173,1173,0
20250217,160100,322036020,1173,1173,1173,1173,0
20250217,160000,322036020,1173,1173,1173,1173,0
20250217,155900,322036020,1173,1173,1173,1173,807
20250217,155800,322036020,1173,1173,1173,1173,0
20250217,155700,322036020,1173,1173,1173,1173,0
20250217,155600,322036020,1173,1173,1173,1173,0
20250217,155500,322036020,1173,1173,1173,1173,0
20250217,155400,322036020,1173,1173,1173,1173,0
20250217,155300,322036020,1173,1173,1173,1173,0
20250217,155200,322036020,1173,1173,1173,1173,0
20250217,155100,322036020,1173,1173,1173,1173,0
20250217,155000,322036020,1173,1173,1173,1173,0
20250217,154900,322036020,1173,1173,1173,1173,0
20250217,154800,322036020,1173,1173,1173,1173,0
20250217,154700,322036020,1173,1173,1173,1173,0
20250217,154600,322036020,1173,1173,1173,1173,0
20250217,154500,322036020,1173,1173,1173,1173,0
20250217,154400,322036020,1173,1173,1173,1173,0
20250217,154300,322036020,1173,1173,1173,1173,0
20250217,154200,322036020,1173,1173,1173,1173,0
20250217,154100,322036020,1173,1173,1173,1173,0
20250217,154000,322036020,1173,1173,1173,1173,0
20250217,153900,322036020,1173,1173,1173,1173,0
20250217,153800,322036020,1173,1173,1173,1173,0
20250217,153700,322036020,1173,1173,1173,1173,0
20250217,153600,322036020,1173,1173,1173,1173,0
20250217,153500,322036020,1173,1173,1173,1173,0
20250217,153400,322036020,1173,1173,1173,1173,0
20250217,153300,322036020,1173,1173,1173,1173,0
20250217,153200,322036020,1173,1173,1173,1173,0
20250217,153100,322036020,1173,1173,1173,1173,0
20250217,153000,322036020,1173,1173,1173,1173,807
20250217,152900,321089409,1173,1173,1173,1173,0
20250217,152800,321089409,1173,1173,1173,1173,0
20250217,152700,321089409,1173,1173,1173,1173,0
20250217,152600,321089409,1173,1173,1173,1173,0
20250217,152500,321089409,1173,1173,1173,1173,0
20250217,152400,321089409,1173,1173,1173,1173,0
20250217,152300,321089409,1173,1173,1173,1173,0
20250217,152200,321089409,1173,1173,1173,1173,0
20250217,152100,321089409,1173,1173,1173,1173,0
20250217,152000,321089409,1173,1173,1173,1173,0
20250217,151900,321089409,1173,1173,1173,1173,0
20250217,151800,321089409,1173,1173,1173,1173,50
20250217,151700,321030759,1173,1173,1173,1170,2011
20250217,151600,318677434,1174,1174,1174,1174,0
20250217,151500,318677434,1174,1174,1174,1174,0
20250217,151400,318677434,1174,1174,1174,1174,0
20250217,151300,318677434,1174,1174,1174,1174,0
20250217,151200,318677434,1174,1174,1174,1171,303
20250217,151100,318322012,1171,1171,1171,1171,0
20250217,151000,318322012,1171,1171,1171,1171,0
20250217,150900,318322012,1171,1171,1171,1171,40
20250217,150800,318275172,1174,1174,1174,1174,0
20250217,150700,318275172,1174,1174,1174,1174,0
20250217,150600,318275172,1174,1174,1174,1174,3
20250217,150500,318271650,1174,1174,1174,1174,161
20250217,150400,318082636,1170,1170,1170,1170,0
20250217,150300,318082636,1170,1170,1170,1170,0
20250217,150200,318082636,1170,1170,1170,1170,0
20250217,150100,318082636,1170,1174,1174,1170,13139
20250217,150000,302694643,1173,1173,1173,1173,0
20250217,145900,302694643,1173,1173,1173,1173,0
20250217,145800,302694643,1173,1174,1174,1173,200
20250217,145700,302460042,1175,1175,1175,1175,65
20250217,145600,302383667,1175,1174,1175,1174,1189
20250217,145500,300987037,1174,1174,1174,1174,1000
20250217,145400,299813037,1174,1174,1174,1174,0
20250217,145300,299813037,1174,1174,1174,1174,569
20250217,145200,299145031,1174,1174,1174,1174,0
20250217,145100,299145031,1174,1174,1174,1174,0
20250217,145000,299145031,1174,1174,1174,1174,250
20250217,144900,298851531,1174,1174,1174,1174,0
20250217,144800,298851531,1174,1174,1174,1174,0
20250217,144700,298851531,1174,1173,1174,1173,1428
20250217,144600,297176059,1173,1173,1173,1173,109
20250217,144500,297048202,1171,1173,1173,1171,2699
20250217,144400,293883761,1171,1171,1171,1171,99
20250217,144300,293767832,1170,1170,1170,1170,0
20250217,144200,293767832,1170,1170,1170,1170,0
20250217,144100,293767832,1170,1170,1170,1170,0
20250217,144000,293767832,1170,1170,1170,1170,0
20250217,143900,293767832,1170,1170,1170,1170,0
20250217,143800,293767832,1170,1170,1170,1170,0
20250217,143700,293767832,1170,1170,1170,1170,160
20250217,143600,293580632,1170,1170,1170,1170,0
20250217,143500,293580632,1170,1170,1170,1170,0
20250217,143400,293580632,1170,1170,1170,1170,0
20250217,143300,293580632,1170,1170,1170,1170,0
20250217,143200,293580632,1170,1170,1170,1170,296
20250217,143100,293234312,1170,1170,1170,1170,0
20250217,143000,293234312,1170,1171,1171,1170,242
20250217,142900,292951167,1171,1171,1171,1171,0
20250217,142800,292951167,1171,1171,1171,1171,1000
20250217,142700,291780167,1172,1172,1172,1172,0
20250217,142600,291780167,1172,1172,1172,1172,0
20250217,142500,291780167,1172,1172,1172,1172,0
20250217,142400,291780167,1172,1172,1172,1172,0
20250217,142300,291780167,1172,1173,1174,1172,730
20250217,142200,290924157,1174,1174,1174,1174,0
20250217,142100,290924157,1174,1174,1174,1174,51
20250217,142000,290864283,1174,1174,1174,1174,0
20250217,141900,290864283,1174,1174,1174,1174,0
20250217,141800,290864283,1174,1174,1174,1174,0
20250217,141700,290864283,1174,1174,1174,1174,0
20250217,141600,290864283,1174,1174,1174,1174,0
20250217,141500,290864283,1174,1174,1174,1174,10
20250217,141400,290852543,1175,1175,1175,1175,0
20250217,141300,290852543,1175,1175,1175,1175,0
20250217,141200,290852543,1175,1175,1175,1175,0
20250217,141100,290852543,1175,1175,1175,1175,0
20250217,141000,290852543,1175,1175,1175,1175,0
20250217,140900,290852543,1175,1175,1175,1175,0
20250217,140800,290852543,1175,1175,1175,1175,0
20250217,140700,290852543,1175,1175,1175,1175,0
20250217,140600,290852543,1175,1175,1175,1175,0
20250217,140500,290852543,1175,1175,1175,1175,0
20250217,140400,290852543,1175,1175,1175,1175,0
20250217,140300,290852543,1175,1175,1175,1175,0
20250217,140200,290852543,1175,1175,1175,1175,0
20250217,140100,290852543,1175,1175,1175,1175,1
20250217,140000,290851368,1175,1175,1175,1175,6
20250217,135900,290844318,1176,1176,1176,1176,0
20250217,135800,290844318,1176,1176,1176,1176,1
20250217,135700,290843142,1175,1175,1175,1175,0
20250217,135600,290843142,1175,1175,1175,1175,0
20250217,135500,290843142,1175,1174,1175,1174,994
20250217,135400,289675288,1174,1170,1174,1170,7
20250217,135300,289667094,1170,1173,1173,1170,100
20250217,135200,289549884,1170,1170,1170,1170,1606
20250217,135100,287670864,1173,1173,1173,1173,0
20250217,135000,287670864,1173,1173,1173,1173,325
20250217,134900,287289639,1173,1173,1173,1173,0
20250217,134800,287289639,1173,1173,1173,1173,1175
20250217,134700,285911364,1174,1174,1174,1174,0
20250217,134600,285911364,1174,1174,1174,1174,923
20250217,134500,284827762,1174,1174,1174,1174,1000
20250217,134400,283653762,1174,1174,1174,1174,600
20250217,134300,282949362,1174,1173,1174,1173,2915
20250217,134200,279528554,1171,1171,1171,1171,93
20250217,134100,279419651,1171,1171,1171,1171,0
20250217,134000,279419651,1171,1171,1171,1171,30
20250217,133900,279384521,1171,1171,1171,1171,0
20250217,133800,279384521,1171,1171,1171,1171,121
20250217,133700,279242830,1171,1171,1171,1171,66
20250217,133600,279165544,1171,1171,1171,1171,464
20250217,133500,278622200,1171,1171,1171,1171,20
20250217,133400,278598780,1171,1171,1171,1171,0
20250217,133300,278598780,1171,1171,1171,1171,100
20250217,133200,278481680,1172,1172,1172,1172,487
20250217,133100,277910916,1172,1172,1172,1172,0
20250217,133000,277910916,1172,1172,1172,1172,0
20250217,132900,277910916,1172,1172,1172,1172,0
20250217,132800,277910916,1172,1172,1172,1172,42
20250217,132700,277861692,1172,1172,1172,1172,0
20250217,132600,277861692,1172,1172,1172,1172,1
20250217,132500,277860520,1171,1171,1171,1171,0
20250217,132400,277860520,1171,1171,1171,1171,0
20250217,132300,277860520,1171,1170,1171,1170,9451
20250217,132200,266802849,1168,1168,1168,1168,0
20250217,132100,266802849,1168,1168,1168,1168,0
20250217,132000,266802849,1168,1168,1168,1168,1
20250217,131900,266801681,1169,1170,1170,1169,5
20250217,131800,266795832,1167,1167,1167,1167,0
20250217,131700,266795832,1167,1167,1167,1167,0
20250217,131600,266795832,1167,1168,1168,1167,2210
20250217,131500,264214553,1168,1168,1168,1168,1
20250217,131400,264213385,1168,1169,1169,1168,170
20250217,131300,264014756,1168,1168,1168,1168,0
20250217,131200,264014756,1168,1168,1168,1168,0
20250217,131100,264014756,1168,1168,1168,1168,0
20250217,131000,264014756,1168,1169,1169,1168,948
20250217,130900,262906639,1169,1169,1169,1169,0
20250217,130800,262906639,1169,1169,1169,1169,0
20250217,130700,262906639,1169,1169,1169,1169,0
20250217,130600,262906639,1169,1169,1169,1169,0
20250217,130500,262906639,1169,1169,1169,1169,12
20250217,130400,262892611,1169,1169,1169,1169,0
20250217,130300,262892611,1169,1169,1169,1169,88
20250217,130200,262789739,1169,1169,1169,1169,0
20250217,130100,262789739,1169,1169,1169,1169,0
20250217,130000,262789739,1169,1169,1169,1169,0
20250217,125900,262789739,1169,1170,1170,1169,3
20250217,125800,262786231,1170,1170,1170,1170,0
20250217,125700,262786231,1170,1170,1170,1170,0
20250217,125600,262786231,1170,1170,1170,1170,1
20250217,125500,262785061,1170,1170,1170,1170,0
20250217,125400,262785061,1170,1170,1170,1170,0
20250217,125300,262785061,1170,1170,1170,1170,0
20250217,125200,262785061,1170,1170,1170,1170,1
20250217,125100,262783891,1170,1170,1170,1170,0
20250217,125000,262783891,1170,1170,1170,1170,0
20250217,124900,262783891,1170,1170,1170,1170,0
20250217,124800,262783891,1170,1170,1170,1170,0
20250217,124700,262783891,1170,1170,1170,1170,0
20250217,124600,262783891,1170,1169,1170,1164,411
20250217,124500,262305442,1170,1170,1170,1170,1
20250217,124400,262304272,1170,1170,1170,1170,0
20250217,124300,262304272,1170,1170,1170,1170,0
20250217,124200,262304272,1170,1169,1170,1169,2
20250217,124100,262301933,1170,1170,1170,1170,0
20250217,124000,262301933,1170,1170,1170,1170,0
20250217,123900,262301933,1170,1170,1170,1170,2
20250217,123800,262299593,1166,1166,1166,1166,1
20250217,123700,262298427,1170,1170,1170,1170,50
20250217,123600,262239927,1170,1170,1170,1170,0
20250217,123500,262239927,1170,1170,1170,1170,741
20250217,123400,261372957,1170,1170,1170,1170,0
20250217,123300,261372957,1170,1170,1170,1170,1
20250217,123200,261371787,1170,1170,1170,1170,0
20250217,123100,261371787,1170,1170,1170,1170,0
20250217,123000,261371787,1170,1170,1170,1170,1000
20250217,122900,260201787,1170,1170,1170,1170,0
20250217,122800,260201787,1170,1170,1170,1170,0
20250217,122700,260201787,1170,1167,1170,1167,201
20250217,122600,259966937,1168,1168,1168,1168,0
20250217,122500,259966937,1168,1168,1168,1168,0
20250217,122400,259966937,1168,1168,1168,1168,0
20250217,122300,259966937,1168,1168,1168,1168,1
20250217,122200,259965769,1164,1164,1164,1164,0
20250217,122100,259965769,1164,1164,1164,1164,0
20250217,122000,259965769,1164,1164,1164,1164,0
20250217,121900,259965769,1164,1164,1164,1164,397
20250217,121800,259503661,1166,1168,1168,1166,9
20250217,121700,259493153,1166,1166,1166,1166,0
20250217,121600,259493153,1166,1166,1166,1166,95
20250217,121500,259382383,1168,1172,1172,1168,1835
20250217,121400,257237961,1173,1173,1173,1173,0
20250217,121300,257237961,1173,1172,1173,1172,500
20250217,121200,256651861,1172,1172,1172,1172,86
20250217,121100,256551069,1172,1172,1172,1172,453
20250217,121000,256020153,1172,1172,1172,1172,509
20250217,120900,255423605,1171,1171,1171,1171,89
20250217,120800,255319386,1171,1171,1171,1171,0
20250217,120700,255319386,1171,1169,1171,1169,3831
20250217,120600,250838564,1168,1168,1168,1168,0
20250217,120500,250838564,1168,1169,1169,1168,299
20250217,120400,250489161,1169,1169,1169,1169,30
20250217,120300,250454091,1168,1168,1168,1168,0
20250217,120200,250454091,1168,1168,1169,1168,249
20250217,120100,250163254,1168,1167,1168,1164,1196
20250217,120000,248767838,1168,1168,1168,1168,0
20250217,115900,248767838,1168,1168,1168,1168,0
20250217,115800,248767838,1168,1168,1168,1168,9
20250217,115700,248757326,1166,1166,1166,1166,0
20250217,115600,248757326,1166,1168,1168,1166,1267
20250217,115500,247278832,1169,1168,1169,1168,113
20250217,115400,247146818,1167,1167,1167,1167,40
20250217,115300,247100138,1168,1168,1168,1168,10
20250217,115200,247088458,1168,1168,1168,1168,7
20250217,115100,247080282,1168,1168,1168,1168,0
20250217,115000,247080282,1168,1168,1168,1168,10
20250217,114900,247068602,1169,1169,1169,1169,8
20250217,114800,247059250,1169,1169,1169,1169,30
20250217,114700,247024180,1168,1168,1168,1168,300
20250217,114600,246673780,1167,1167,1167,1167,0
20250217,114500,246673780,1167,1167,1167,1167,0
20250217,114400,246673780,1167,1167,1167,1167,0
20250217,114300,246673780,1167,1167,1167,1167,0
20250217,114200,246673780,1167,1167,1167,1167,1205
20250217,114100,245267545,1167,1167,1167,1167,0
20250217,114000,245267545,1167,1167,1167,1167,0
20250217,113900,245267545,1167,1167,1167,1167,24
20250217,113800,245239537,1165,1165,1165,1165,43
20250217,113700,245189442,1165,1165,1165,1165,500
20250217,113600,244606942,1167,1167,1167,1167,0
20250217,113500,244606942,1167,1167,1167,1167,1
20250217,113400,244605775,1165,1165,1165,1165,0
20250217,113300,244605775,1165,1166,1166,1165,355
20250217,113200,244191871,1165,1166,1166,1165,91
20250217,113100,244085850,1166,1166,1166,1166,34
20250217,113000,244046206,1166,1166,1166,1166,0
20250217,112900,244046206,1166,1167,1167,1166,21
20250217,112800,244021700,1167,1167,1167,1167,500
20250217,112700,243438200,1167,1165,1167,1165,12
20250217,112600,243424208,1167,1167,1167,1167,100
20250217,112500,243307508,1167,1167,1167,1167,0
20250217,112400,243307508,1167,1167,1167,1167,0
20250217,112300,243307508,1167,1167,1167,1167,100
20250217,112200,243190808,1167,1167,1167,1167,0
20250217,112100,243190808,1167,1167,1167,1167,20
20250217,112000,243167468,1167,1167,1167,1167,0
20250217,111900,243167468,1167,1167,1167,1167,0
20250217,111800,243167468,1167,1161,1167,1161,1560
20250217,111700,241353948,1161,1152,1161,1151,283
20250217,111600,241028124,1151,1152,1152,1151,2938
20250217,111500,237646436,1152,1153,1153,1152,2
20250217,111400,237644131,1154,1156,1156,1154,13
20250217,111300,237629116,1157,1155,1157,1155,16
20250217,111200,237610630,1155,1155,1155,1155,6
20250217,111100,237603700,1152,1152,1152,1152,0
20250217,111000,237603700,1152,1153,1153,1152,580
20250217,110900,236935009,1153,1153,1153,1152,19
20250217,110800,236913103,1151,1152,1152,1151,2
20250217,110700,236910800,1153,1153,1153,1153,300
20250217,110600,236564900,1153,1153,1153,1153,7
20250217,110500,236556829,1153,1153,1153,1153,4
20250217,110400,236552217,1150,1150,1150,1150,0
20250217,110300,236552217,1150,1152,1152,1150,75
20250217,110200,236465897,1153,1154,1154,1153,120
20250217,110100,236327432,1155,1155,1155,1155,65
20250217,110000,236252357,1155,1155,1155,1155,1
20250217,105900,236251202,1155,1156,1156,1155,1280
20250217,105800,234772801,1155,1159,1159,1155,2161
20250217,105700,232275065,1165,1165,1165,1165,0
20250217,105600,232275065,1165,1165,1165,1165,0
20250217,105500,232275065,1165,1164,1165,1160,6
20250217,105400,232268090,1167,1167,1167,1167,2
20250217,105300,232265756,1158,1158,1158,1158,0
20250217,105200,232265756,1158,1164,1164,1158,139
20250217,105100,232104423,1165,1168,1168,1165,1012
20250217,105000,230922412,1168,1168,1168,1168,100
20250217,104900,230805612,1168,1163,1168,1163,823
20250217,104800,229848349,1164,1164,1164,1164,0
20250217,104700,229848349,1164,1164,1164,1164,301
20250217,104600,229497985,1169,1168,1169,1168,500
20250217,104500,228913686,1169,1168,1169,1168,198
20250217,104400,228682410,1169,1164,1169,1162,807
20250217,104300,227742043,1164,1164,1164,1164,1
20250217,104200,227740879,1170,1170,1170,1170,0
20250217,104100,227740879,1170,1170,1170,1170,100
20250217,104000,227623879,1172,1163,1172,1163,900
20250217,103900,226575923,1161,1164,1164,1161,1002
20250217,103800,225409600,1164,1164,1164,1164,0
20250217,103700,225409600,1164,1164,1164,1164,14
20250217,103600,225393304,1164,1156,1164,1155,1047
20250217,103500,224182972,1155,1155,1155,1155,0
20250217,103400,224182972,1155,1167,1167,1155,44
20250217,103300,224132119,1157,1161,1161,1157,2154
20250217,103200,221631561,1165,1163,1165,1163,132
20250217,103100,221478043,1163,1172,1172,1163,5
20250217,103000,221472219,1162,1166,1167,1162,109
20250217,102900,221345081,1173,1173,1173,1173,0
20250217,102800,221345081,1173,1169,1173,1167,103
20250217,102700,221224673,1169,1173,1173,1169,13
20250217,102600,221209451,1174,1167,1174,1167,1313
20250217,102500,219676567,1167,1168,1168,1167,1058
20250217,102400,218440870,1168,1162,1177,1161,3581
20250217,102300,214261092,1149,1144,1149,1144,1960
20250217,102200,212014857,1145,1145,1145,1145,50
20250217,102100,211957607,1140,1130,1140,1130,79992
20250217,102000,121143190,1128,1128,1128,1128,1
20250217,101900,121142062,1126,1133,1133,1126,1001
20250217,101800,120014684,1133,1130,1133,1130,8
20250217,101700,120005638,1130,1130,1130,1130,696
20250217,101600,119219158,1132,1126,1132,1126,14
20250217,101500,119203380,1126,1132,1132,1126,500
20250217,101400,118639776,1132,1132,1132,1132,0
20250217,101300,118639776,1132,1134,1134,1132,202
20250217,101200,118410912,1130,1130,1130,1130,1
20250217,101100,118409782,1124,1128,1128,1124,3116
20250217,101000,114904736,1128,1129,1129,1128,823
20250217,100900,113975980,1130,1131,1131,1129,1216
20250217,100800,112600905,1131,1133,1142,1131,1979
20250217,100700,110361753,1134,1137,1137,1134,783
20250217,100600,109472355,1137,1138,1138,1137,118
20250217,100500,109338099,1138,1141,1142,1138,4615
20250217,100400,104075906,1141,1146,1147,1141,11040
20250217,100300,91479161,1141,1141,1141,1141,0
20250217,100200,91479161,1141,1149,1150,1141,7550
20250217,100100,82851417,1150,1150,1150,1150,312
20250217,100000,82492617,1150,1150,1150,1150,456
20250217,095900,81968217,1150,1151,1151,1150,2232
20250217,095800,79401398,1150,1155,1155,1150,1001
20250217,095700,78249740,1155,1155,1155,1155,1
20250217,095600,78248585,1155,1165,1165,1151,2242
20250217,095500,75659955,1167,1167,1167,1167,0
20250217,095400,75659955,1167,1167,1167,1167,10
20250217,095300,75648285,1158,1161,1161,1158,9816
20250217,095200,64269690,1161,1166,1166,1161,8470
20250217,095100,54421570,1166,1166,1166,1166,0
20250217,095000,54421570,1166,1167,1167,1166,25
20250217,094900,54392417,1167,1169,1169,1167,98
20250217,094800,54278011,1169,1169,1169,1169,0
20250217,094700,54278011,1169,1168,1169,1167,2220
20250217,094600,51684978,1167,1167,1167,1167,1
20250217,094500,51683811,1168,1168,1168,1168,351
20250217,094400,51273843,1168,1168,1168,1168,0
20250217,094300,51273843,1168,1171,1171,1168,28
20250217,094200,51241114,1172,1172,1172,1172,3
20250217,094100,51237598,1170,1172,1172,1170,648
20250217,094000,50479429,1170,1170,1170,1170,0
20250217,093900,50479429,1170,1172,1172,1170,7
20250217,093800,50471232,1173,1175,1175,1173,3
20250217,093700,50467710,1171,1171,1171,1171,0
20250217,093600,50467710,1171,1171,1171,1171,3
20250217,093500,50464197,1171,1171,1171,1171,50
20250217,093400,50405647,1170,1170,1170,1170,0
20250217,093300,50405647,1170,1170,1170,1170,0
20250217,093200,50405647,1170,1171,1171,1170,2
20250217,093100,50403306,1171,1171,1171,1171,0
20250217,093000,50403306,1171,1171,1171,1171,0
20250217,092900,50403306,1171,1173,1173,1171,4
20250217,092800,50398618,1175,1175,1175,1175,0
20250217,092700,50398618,1175,1175,1175,1175,56
20250217,092600,50332818,1175,1175,1175,1173,1885
20250217,092500,48117947,1177,1177,1177,1176,16
20250217,092400,48099116,1168,1167,1168,1167,10452
20250217,092300,35901411,1166,1166,1166,1166,3000
20250217,092200,32403411,1166,1166,1167,1166,15579
20250217,092100,14238123,1166,1167,1167,1165,1334
20250217,092000,12682016,1167,1168,1168,1166,1854
20250217,091900,10518437,1168,1168,1168,1168,3498
20250217,091800,6432773,1167,1169,1169,1167,518
20250217,091700,5827865,1168,1168,1168,1168,0
20250217,091600,5827865,1168,1169,1169,1168,667
20250217,091500,5048646,1169,1169,1169,1168,161
20250217,091400,4860447,1169,1170,1170,1169,1128
20250217,091300,3541187,1170,1170,1170,1170,152
20250217,091200,3363347,1177,1170,1177,1170,42
20250217,091100,3314193,1170,1170,1170,1170,100
20250217,091000,3197193,1170,1170,1170,1170,50
20250217,090900,3138693,1170,1171,1177,1169,1278
20250217,090800,1642651,1171,1173,1173,1171,563
20250217,090700,983142,1175,1176,1176,1174,10
20250217,090600,971393,1177,1177,1177,1177,22
20250217,090500,945499,1194,1194,1194,1194,0
20250217,090400,945499,1194,1194,1194,1194,0
20250217,090300,945499,1194,1194,1194,1194,0
20250217,090200,945499,1194,1194,1194,1194,89
20250217,090100,839233,1178,1178,1178,1178,0
20250217,090000,839233,1178,1172,1178,1172,716