KissMeData/192650/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,203800,1768758490,8150,8150,8150,8150,13659
20250217,203700,1768758490,8150,8150,8150,8150,0
20250217,203600,1768758490,8150,8150,8150,8150,0
20250217,203500,1768758490,8150,8150,8150,8150,0
20250217,203400,1768758490,8150,8150,8150,8150,0
20250217,203300,1768758490,8150,8150,8150,8150,0
20250217,203200,1768758490,8150,8150,8150,8150,0
20250217,203100,1768758490,8150,8150,8150,8150,0
20250217,203000,1768758490,8150,8150,8150,8150,0
20250217,202900,1768758490,8150,8150,8150,8150,0
20250217,202800,1768758490,8150,8150,8150,8150,0
20250217,202700,1768758490,8150,8150,8150,8150,0
20250217,202600,1768758490,8150,8150,8150,8150,0
20250217,202500,1768758490,8150,8150,8150,8150,0
20250217,202400,1768758490,8150,8150,8150,8150,0
20250217,202300,1768758490,8150,8150,8150,8150,0
20250217,202200,1768758490,8150,8150,8150,8150,0
20250217,202100,1768758490,8150,8150,8150,8150,0
20250217,202000,1768758490,8150,8150,8150,8150,0
20250217,201900,1768758490,8150,8150,8150,8150,0
20250217,201800,1768758490,8150,8150,8150,8150,0
20250217,201700,1768758490,8150,8150,8150,8150,0
20250217,201600,1768758490,8150,8150,8150,8150,0
20250217,201500,1768758490,8150,8150,8150,8150,0
20250217,201400,1768758490,8150,8150,8150,8150,0
20250217,201300,1768758490,8150,8150,8150,8150,0
20250217,201200,1768758490,8150,8150,8150,8150,0
20250217,201100,1768758490,8150,8150,8150,8150,0
20250217,201000,1768758490,8150,8150,8150,8150,0
20250217,200900,1768758490,8150,8150,8150,8150,0
20250217,200800,1768758490,8150,8150,8150,8150,13659
20250217,200700,1768758490,8150,8150,8150,8150,0
20250217,200600,1768758490,8150,8150,8150,8150,0
20250217,200500,1768758490,8150,8150,8150,8150,0
20250217,200400,1768758490,8150,8150,8150,8150,0
20250217,200300,1768758490,8150,8150,8150,8150,0
20250217,200200,1768758490,8150,8150,8150,8150,0
20250217,200100,1768758490,8150,8150,8150,8150,0
20250217,200000,1768758490,8150,8150,8150,8150,0
20250217,195900,1768758490,8150,8150,8150,8150,0
20250217,195800,1768758490,8150,8150,8150,8150,0
20250217,195700,1768758490,8150,8150,8150,8150,0
20250217,195600,1768758490,8150,8150,8150,8150,0
20250217,195500,1768758490,8150,8150,8150,8150,0
20250217,195400,1768758490,8150,8150,8150,8150,0
20250217,195300,1768758490,8150,8150,8150,8150,0
20250217,195200,1768758490,8150,8150,8150,8150,0
20250217,195100,1768758490,8150,8150,8150,8150,0
20250217,195000,1768758490,8150,8150,8150,8150,0
20250217,194900,1768758490,8150,8150,8150,8150,0
20250217,194800,1768758490,8150,8150,8150,8150,0
20250217,194700,1768758490,8150,8150,8150,8150,0
20250217,194600,1768758490,8150,8150,8150,8150,0
20250217,194500,1768758490,8150,8150,8150,8150,0
20250217,194400,1768758490,8150,8150,8150,8150,0
20250217,194300,1768758490,8150,8150,8150,8150,0
20250217,194200,1768758490,8150,8150,8150,8150,0
20250217,194100,1768758490,8150,8150,8150,8150,0
20250217,194000,1768758490,8150,8150,8150,8150,0
20250217,193900,1768758490,8150,8150,8150,8150,0
20250217,193800,1768758490,8150,8150,8150,8150,13659
20250217,193700,1768758490,8150,8150,8150,8150,0
20250217,193600,1768758490,8150,8150,8150,8150,0
20250217,193500,1768758490,8150,8150,8150,8150,0
20250217,193400,1768758490,8150,8150,8150,8150,0
20250217,193300,1768758490,8150,8150,8150,8150,0
20250217,193200,1768758490,8150,8150,8150,8150,0
20250217,193100,1768758490,8150,8150,8150,8150,0
20250217,193000,1768758490,8150,8150,8150,8150,0
20250217,192900,1768758490,8150,8150,8150,8150,0
20250217,192800,1768758490,8150,8150,8150,8150,0
20250217,192700,1768758490,8150,8150,8150,8150,0
20250217,192600,1768758490,8150,8150,8150,8150,0
20250217,192500,1768758490,8150,8150,8150,8150,0
20250217,192400,1768758490,8150,8150,8150,8150,0
20250217,192300,1768758490,8150,8150,8150,8150,0
20250217,192200,1768758490,8150,8150,8150,8150,0
20250217,192100,1768758490,8150,8150,8150,8150,0
20250217,192000,1768758490,8150,8150,8150,8150,0
20250217,191900,1768758490,8150,8150,8150,8150,0
20250217,191800,1768758490,8150,8150,8150,8150,0
20250217,191700,1768758490,8150,8150,8150,8150,0
20250217,191600,1768758490,8150,8150,8150,8150,0
20250217,191500,1768758490,8150,8150,8150,8150,0
20250217,191400,1768758490,8150,8150,8150,8150,0
20250217,191300,1768758490,8150,8150,8150,8150,0
20250217,191200,1768758490,8150,8150,8150,8150,0
20250217,191100,1768758490,8150,8150,8150,8150,0
20250217,191000,1768758490,8150,8150,8150,8150,0
20250217,190900,1768758490,8150,8150,8150,8150,0
20250217,190800,1768758490,8150,8150,8150,8150,13659
20250217,190700,1768758490,8150,8150,8150,8150,0
20250217,190600,1768758490,8150,8150,8150,8150,0
20250217,190500,1768758490,8150,8150,8150,8150,0
20250217,190400,1768758490,8150,8150,8150,8150,0
20250217,190300,1768758490,8150,8150,8150,8150,0
20250217,190200,1768758490,8150,8150,8150,8150,0
20250217,190100,1768758490,8150,8150,8150,8150,0
20250217,190000,1768758490,8150,8150,8150,8150,0
20250217,185900,1768758490,8150,8150,8150,8150,0
20250217,185800,1768758490,8150,8150,8150,8150,0
20250217,185700,1768758490,8150,8150,8150,8150,0
20250217,185600,1768758490,8150,8150,8150,8150,0
20250217,185500,1768758490,8150,8150,8150,8150,0
20250217,185400,1768758490,8150,8150,8150,8150,0
20250217,185300,1768758490,8150,8150,8150,8150,0
20250217,185200,1768758490,8150,8150,8150,8150,0
20250217,185100,1768758490,8150,8150,8150,8150,0
20250217,185000,1768758490,8150,8150,8150,8150,0
20250217,184900,1768758490,8150,8150,8150,8150,0
20250217,184800,1768758490,8150,8150,8150,8150,0
20250217,184700,1768758490,8150,8150,8150,8150,0
20250217,184600,1768758490,8150,8150,8150,8150,0
20250217,184500,1768758490,8150,8150,8150,8150,0
20250217,184400,1768758490,8150,8150,8150,8150,0
20250217,184300,1768758490,8150,8150,8150,8150,0
20250217,184200,1768758490,8150,8150,8150,8150,0
20250217,184100,1768758490,8150,8150,8150,8150,0
20250217,184000,1768758490,8150,8150,8150,8150,0
20250217,183900,1768758490,8150,8150,8150,8150,0
20250217,183800,1768758490,8150,8150,8150,8150,13659
20250217,183700,1768758490,8150,8150,8150,8150,0
20250217,183600,1768758490,8150,8150,8150,8150,0
20250217,183500,1768758490,8150,8150,8150,8150,0
20250217,183400,1768758490,8150,8150,8150,8150,0
20250217,183300,1768758490,8150,8150,8150,8150,0
20250217,183200,1768758490,8150,8150,8150,8150,0
20250217,183100,1768758490,8150,8150,8150,8150,0
20250217,183000,1768758490,8150,8150,8150,8150,0
20250217,182900,1768758490,8150,8150,8150,8150,0
20250217,182800,1768758490,8150,8150,8150,8150,0
20250217,182700,1768758490,8150,8150,8150,8150,0
20250217,182600,1768758490,8150,8150,8150,8150,0
20250217,182500,1768758490,8150,8150,8150,8150,0
20250217,182400,1768758490,8150,8150,8150,8150,0
20250217,182300,1768758490,8150,8150,8150,8150,0
20250217,182200,1768758490,8150,8150,8150,8150,0
20250217,182100,1768758490,8150,8150,8150,8150,0
20250217,182000,1768758490,8150,8150,8150,8150,0
20250217,181900,1768758490,8150,8150,8150,8150,0
20250217,181800,1768758490,8150,8150,8150,8150,0
20250217,181700,1768758490,8150,8150,8150,8150,0
20250217,181600,1768758490,8150,8150,8150,8150,0
20250217,181500,1768758490,8150,8150,8150,8150,0
20250217,181400,1768758490,8150,8150,8150,8150,0
20250217,181300,1768758490,8150,8150,8150,8150,0
20250217,181200,1768758490,8150,8150,8150,8150,0
20250217,181100,1768758490,8150,8150,8150,8150,0
20250217,181000,1768758490,8150,8150,8150,8150,0
20250217,180900,1768758490,8150,8150,8150,8150,0
20250217,180800,1768758490,8150,8150,8150,8150,13659
20250217,180700,1768758490,8150,8150,8150,8150,0
20250217,180600,1768758490,8150,8150,8150,8150,0
20250217,180500,1768758490,8150,8150,8150,8150,0
20250217,180400,1768758490,8150,8150,8150,8150,0
20250217,180300,1768758490,8150,8150,8150,8150,0
20250217,180200,1768758490,8150,8150,8150,8150,0
20250217,180100,1768758490,8150,8150,8150,8150,0
20250217,180000,1768758490,8150,8150,8150,8150,0
20250217,175900,1768758490,8150,8150,8150,8150,0
20250217,175800,1768758490,8150,8150,8150,8150,0
20250217,175700,1768758490,8150,8150,8150,8150,0
20250217,175600,1768758490,8150,8150,8150,8150,0
20250217,175500,1768758490,8150,8150,8150,8150,0
20250217,175400,1768758490,8150,8150,8150,8150,0
20250217,175300,1768758490,8150,8150,8150,8150,0
20250217,175200,1768758490,8150,8150,8150,8150,0
20250217,175100,1768758490,8150,8150,8150,8150,0
20250217,175000,1768758490,8150,8150,8150,8150,0
20250217,174900,1768758490,8150,8150,8150,8150,0
20250217,174800,1768758490,8150,8150,8150,8150,0
20250217,174700,1768758490,8150,8150,8150,8150,0
20250217,174600,1768758490,8150,8150,8150,8150,0
20250217,174500,1768758490,8150,8150,8150,8150,0
20250217,174400,1768758490,8150,8150,8150,8150,0
20250217,174300,1768758490,8150,8150,8150,8150,0
20250217,174200,1768758490,8150,8150,8150,8150,0
20250217,174100,1768758490,8150,8150,8150,8150,0
20250217,174000,1768758490,8150,8150,8150,8150,0
20250217,173900,1768758490,8150,8150,8150,8150,0
20250217,173800,1768758490,8150,8150,8150,8150,13659
20250217,173700,1768758490,8150,8150,8150,8150,0
20250217,173600,1768758490,8150,8150,8150,8150,0
20250217,173500,1768758490,8150,8150,8150,8150,0
20250217,173400,1768758490,8150,8150,8150,8150,0
20250217,173300,1768758490,8150,8150,8150,8150,0
20250217,173200,1768758490,8150,8150,8150,8150,0
20250217,173100,1768758490,8150,8150,8150,8150,0
20250217,173000,1768758490,8150,8150,8150,8150,0
20250217,172900,1768758490,8150,8150,8150,8150,0
20250217,172800,1768758490,8150,8150,8150,8150,0
20250217,172700,1768758490,8150,8150,8150,8150,0
20250217,172600,1768758490,8150,8150,8150,8150,0
20250217,172500,1768758490,8150,8150,8150,8150,0
20250217,172400,1768758490,8150,8150,8150,8150,0
20250217,172300,1768758490,8150,8150,8150,8150,0
20250217,172200,1768758490,8150,8150,8150,8150,0
20250217,172100,1768758490,8150,8150,8150,8150,0
20250217,172000,1768758490,8150,8150,8150,8150,0
20250217,171900,1768758490,8150,8150,8150,8150,0
20250217,171800,1768758490,8150,8150,8150,8150,0
20250217,171700,1768758490,8150,8150,8150,8150,0
20250217,171600,1768758490,8150,8150,8150,8150,0
20250217,171500,1768758490,8150,8150,8150,8150,0
20250217,171400,1768758490,8150,8150,8150,8150,0
20250217,171300,1768758490,8150,8150,8150,8150,0
20250217,171200,1768758490,8150,8150,8150,8150,0
20250217,171100,1768758490,8150,8150,8150,8150,0
20250217,171000,1768758490,8150,8150,8150,8150,0
20250217,170900,1768758490,8150,8150,8150,8150,0
20250217,170800,1768758490,8150,8150,8150,8150,13659
20250217,170700,1768758490,8150,8150,8150,8150,0
20250217,170600,1768758490,8150,8150,8150,8150,0
20250217,170500,1768758490,8150,8150,8150,8150,0
20250217,170400,1768758490,8150,8150,8150,8150,0
20250217,170300,1768758490,8150,8150,8150,8150,0
20250217,170200,1768758490,8150,8150,8150,8150,0
20250217,170100,1768758490,8150,8150,8150,8150,0
20250217,170000,1768758490,8150,8150,8150,8150,0
20250217,165900,1768758490,8150,8150,8150,8150,0
20250217,165800,1768758490,8150,8150,8150,8150,0
20250217,165700,1768758490,8150,8150,8150,8150,0
20250217,165600,1768758490,8150,8150,8150,8150,0
20250217,165500,1768758490,8150,8150,8150,8150,0
20250217,165400,1768758490,8150,8150,8150,8150,0
20250217,165300,1768758490,8150,8150,8150,8150,0
20250217,165200,1768758490,8150,8150,8150,8150,0
20250217,165100,1768758490,8150,8150,8150,8150,0
20250217,165000,1768758490,8150,8150,8150,8150,0
20250217,164900,1768758490,8150,8150,8150,8150,0
20250217,164800,1768758490,8150,8150,8150,8150,0
20250217,164700,1768758490,8150,8150,8150,8150,0
20250217,164600,1768758490,8150,8150,8150,8150,0
20250217,164500,1768758490,8150,8150,8150,8150,0
20250217,164400,1768758490,8150,8150,8150,8150,0
20250217,164300,1768758490,8150,8150,8150,8150,0
20250217,164200,1768758490,8150,8150,8150,8150,0
20250217,164100,1768758490,8150,8150,8150,8150,0
20250217,164000,1768758490,8150,8150,8150,8150,0
20250217,163900,1768758490,8150,8150,8150,8150,0
20250217,163800,1768758490,8150,8150,8150,8150,13659
20250217,163700,1768758490,8150,8150,8150,8150,0
20250217,163600,1768758490,8150,8150,8150,8150,0
20250217,163500,1768758490,8150,8150,8150,8150,0
20250217,163400,1768758490,8150,8150,8150,8150,0
20250217,163300,1768758490,8150,8150,8150,8150,0
20250217,163200,1768758490,8150,8150,8150,8150,0
20250217,163100,1768758490,8150,8150,8150,8150,0
20250217,163000,1768758490,8150,8150,8150,8150,0
20250217,162900,1768758490,8150,8150,8150,8150,0
20250217,162800,1768758490,8150,8150,8150,8150,0
20250217,162700,1768758490,8150,8150,8150,8150,0
20250217,162600,1768758490,8150,8150,8150,8150,0
20250217,162500,1768758490,8150,8150,8150,8150,0
20250217,162400,1768758490,8150,8150,8150,8150,0
20250217,162300,1768758490,8150,8150,8150,8150,0
20250217,162200,1768758490,8150,8150,8150,8150,0
20250217,162100,1768758490,8150,8150,8150,8150,0
20250217,162000,1768758490,8150,8150,8150,8150,0
20250217,161900,1768758490,8150,8150,8150,8150,0
20250217,161800,1768758490,8150,8150,8150,8150,0
20250217,161700,1768758490,8150,8150,8150,8150,0
20250217,161600,1768758490,8150,8150,8150,8150,0
20250217,161500,1768758490,8150,8150,8150,8150,0
20250217,161400,1768758490,8150,8150,8150,8150,0
20250217,161300,1768758490,8150,8150,8150,8150,0
20250217,161200,1768758490,8150,8150,8150,8150,0
20250217,161100,1768758490,8150,8150,8150,8150,0
20250217,161000,1768758490,8150,8150,8150,8150,0
20250217,160900,1768758490,8150,8150,8150,8150,0
20250217,160800,1768758490,8150,8150,8150,8150,13659
20250217,160700,1768758490,8150,8150,8150,8150,0
20250217,160600,1768758490,8150,8150,8150,8150,0
20250217,160500,1768758490,8150,8150,8150,8150,0
20250217,160400,1768758490,8150,8150,8150,8150,0
20250217,160300,1768758490,8150,8150,8150,8150,0
20250217,160200,1768758490,8150,8150,8150,8150,0
20250217,160100,1768758490,8150,8150,8150,8150,0
20250217,160000,1768758490,8150,8150,8150,8150,0
20250217,155900,1768758490,8150,8150,8150,8150,0
20250217,155800,1768758490,8150,8150,8150,8150,0
20250217,155700,1768758490,8150,8150,8150,8150,0
20250217,155600,1768758490,8150,8150,8150,8150,0
20250217,155500,1768758490,8150,8150,8150,8150,0
20250217,155400,1768758490,8150,8150,8150,8150,0
20250217,155300,1768758490,8150,8150,8150,8150,0
20250217,155200,1768758490,8150,8150,8150,8150,0
20250217,155100,1768758490,8150,8150,8150,8150,0
20250217,155000,1768758490,8150,8150,8150,8150,0
20250217,154900,1768758490,8150,8150,8150,8150,0
20250217,154800,1768758490,8150,8150,8150,8150,0
20250217,154700,1768758490,8150,8150,8150,8150,0
20250217,154600,1768758490,8150,8150,8150,8150,0
20250217,154500,1768758490,8150,8150,8150,8150,0
20250217,154400,1768758490,8150,8150,8150,8150,0
20250217,154300,1768758490,8150,8150,8150,8150,0
20250217,154200,1768758490,8150,8150,8150,8150,0
20250217,154100,1768758490,8150,8150,8150,8150,0
20250217,154000,1768758490,8150,8150,8150,8150,0
20250217,153900,1768758490,8150,8150,8150,8150,0
20250217,153800,1768758490,8150,8150,8150,8150,13659
20250217,153700,1768758490,8150,8150,8150,8150,0
20250217,153600,1768758490,8150,8150,8150,8150,0
20250217,153500,1768758490,8150,8150,8150,8150,0
20250217,153400,1768758490,8150,8150,8150,8150,0
20250217,153300,1768758490,8150,8150,8150,8150,0
20250217,153200,1768758490,8150,8150,8150,8150,0
20250217,153100,1768758490,8150,8150,8150,8150,0
20250217,153000,1768758490,8150,8150,8150,8150,13659
20250217,152900,1657437640,8160,8160,8160,8160,0
20250217,152800,1657437640,8160,8160,8160,8160,0
20250217,152700,1657437640,8160,8160,8160,8160,0
20250217,152600,1657437640,8160,8160,8160,8160,0
20250217,152500,1657437640,8160,8160,8160,8160,0
20250217,152400,1657437640,8160,8160,8160,8160,0
20250217,152300,1657437640,8160,8160,8160,8160,0
20250217,152200,1657437640,8160,8160,8160,8160,0
20250217,152100,1657437640,8160,8160,8160,8160,0
20250217,152000,1657437640,8160,8160,8160,8160,0
20250217,151900,1657437640,8160,8130,8160,8120,912
20250217,151800,1650006900,8130,8130,8130,8120,139
20250217,151700,1648877670,8120,8140,8140,8120,537
20250217,151600,1644514280,8140,8130,8140,8130,344
20250217,151500,1641717430,8130,8140,8140,8130,518
20250217,151400,1637502760,8140,8150,8150,8130,521
20250217,151300,1633264050,8150,8140,8150,8140,617
20250217,151200,1628237090,8150,8150,8150,8140,1193
20250217,151100,1618519030,8150,8120,8150,8120,1638
20250217,151000,1605178330,8140,8110,8140,8100,5245
20250217,150900,1562637970,8110,8130,8130,8100,766
20250217,150800,1556423820,8120,8110,8130,8110,416
20250217,150700,1553047410,8120,8130,8130,8110,454
20250217,150600,1549362530,8120,8130,8130,8120,335
20250217,150500,1546642150,8120,8110,8120,8110,309
20250217,150400,1544134590,8120,8130,8130,8100,251
20250217,150300,1542094120,8110,8120,8120,8110,419
20250217,150200,1538694000,8110,8110,8120,8110,386
20250217,150100,1535561800,8120,8120,8120,8110,230
20250217,150000,1533695490,8130,8110,8130,8100,905
20250217,145900,1526348870,8120,8110,8120,8100,1390
20250217,145800,1515077430,8100,8110,8130,8100,1438
20250217,145700,1503413170,8110,8110,8120,8110,3045
20250217,145600,1478715870,8120,8120,8130,8110,542
20250217,145500,1474315860,8110,8100,8130,8100,369
20250217,145400,1471322590,8130,8110,8130,8100,1016
20250217,145300,1463077290,8110,8110,8120,8110,315
20250217,145200,1460522370,8100,8100,8120,8100,353
20250217,145100,1457660640,8110,8110,8120,8110,520
20250217,145000,1453443310,8110,8120,8120,8110,480
20250217,144900,1449549630,8120,8120,8120,8110,688
20250217,144800,1443965530,8110,8120,8130,8110,712
20250217,144700,1438184750,8130,8130,8140,8130,506
20250217,144600,1434070790,8140,8140,8140,8130,248
20250217,144500,1432054080,8130,8130,8140,8130,495
20250217,144400,1428029600,8140,8150,8150,8130,216
20250217,144300,1426271070,8150,8170,8170,8140,903
20250217,144200,1418908640,8150,8180,8180,8150,1043
20250217,144100,1410391090,8190,8160,8190,8150,1623
20250217,144000,1397123800,8170,8120,8170,8110,1165
20250217,143900,1387631820,8110,8110,8120,8100,3181
20250217,143800,1361862190,8100,8100,8120,8100,458
20250217,143700,1358148670,8110,8110,8120,8110,499
20250217,143600,1354100050,8120,8110,8120,8110,523
20250217,143500,1349858070,8120,8120,8120,8110,197
20250217,143400,1348260050,8110,8120,8120,8110,316
20250217,143300,1345697160,8120,8110,8120,8110,699
20250217,143200,1340026720,8120,8120,8120,8110,213
20250217,143100,1338298900,8110,8120,8120,8110,374
20250217,143000,1335265350,8130,8120,8130,8110,740
20250217,142900,1329258790,8110,8110,8120,8110,307
20250217,142800,1326768630,8120,8120,8130,8110,341
20250217,142700,1324000810,8120,8120,8130,8110,246
20250217,142600,1322004610,8110,8130,8130,8110,276
20250217,142500,1319764230,8120,8120,8130,8120,367
20250217,142400,1316782730,8120,8140,8140,8120,422
20250217,142300,1313352330,8140,8140,8150,8120,413
20250217,142200,1309991950,8130,8150,8150,8120,397
20250217,142100,1306763320,8150,8130,8150,8120,823
20250217,142000,1300073200,8130,8150,8150,8120,406
20250217,141900,1296771940,8150,8130,8150,8120,336
20250217,141800,1294041510,8120,8130,8130,8110,327
20250217,141700,1291385980,8130,8110,8130,8110,217
20250217,141600,1289624530,8120,8130,8130,8110,188
20250217,141500,1288099580,8110,8120,8130,8110,425
20250217,141400,1284651910,8110,8110,8120,8110,378
20250217,141300,1281586200,8120,8110,8130,8110,437
20250217,141200,1278038440,8110,8120,8120,8110,306
20250217,141100,1275556600,8120,8120,8120,8110,490
20250217,141000,1271580110,8100,8140,8140,8100,258
20250217,140900,1269488150,8140,8110,8140,8090,308
20250217,140800,1266988340,8110,8110,8110,8090,1222
20250217,140700,1257096390,8110,8100,8130,8100,394
20250217,140600,1253902310,8130,8100,8130,8080,1598
20250217,140500,1240956990,8090,8090,8100,8090,293
20250217,140400,1238586480,8090,8090,8110,8090,1239
20250217,140300,1228561920,8090,8110,8110,8090,574
20250217,140200,1223912820,8100,8100,8110,8100,259
20250217,140100,1221814500,8110,8110,8110,8100,208
20250217,140000,1220129040,8110,8110,8130,8100,405
20250217,135900,1216843780,8100,8110,8110,8100,631
20250217,135800,1211728930,8110,8110,8110,8100,338
20250217,135700,1208990470,8110,8110,8110,8100,159
20250217,135600,1207701980,8110,8110,8110,8100,523
20250217,135500,1203463970,8100,8100,8130,8100,318
20250217,135400,1200886840,8110,8110,8110,8100,2083
20250217,135300,1184008890,8110,8110,8130,8110,551
20250217,135200,1179540090,8110,8140,8140,8110,157
20250217,135100,1178265590,8110,8110,8150,8110,1713
20250217,135000,1164336210,8110,8110,8110,8100,164
20250217,134900,1163007380,8110,8110,8110,8100,255
20250217,134800,1160941660,8100,8110,8110,8100,381
20250217,134700,1157853910,8110,8100,8110,8100,404
20250217,134600,1154581290,8110,8110,8110,8100,351
20250217,134500,1151737770,8100,8110,8110,8100,180
20250217,134400,1150279490,8110,8110,8110,8100,276
20250217,134300,1148043240,8110,8110,8110,8100,349
20250217,134200,1145215760,8110,8110,8110,8100,405
20250217,134100,1141933530,8110,8110,8140,8110,238
20250217,134000,1140003230,8120,8140,8140,8110,189
20250217,133900,1138469730,8100,8110,8150,8100,287
20250217,133800,1136141870,8100,8130,8130,8100,361
20250217,133700,1133215080,8110,8110,8130,8100,2770
20250217,133600,1110755080,8120,8120,8120,8110,494
20250217,133500,1106746800,8120,8120,8130,8110,756
20250217,133400,1100609740,8120,8110,8120,8110,348
20250217,133300,1097786850,8120,8130,8130,8110,497
20250217,133200,1093748580,8120,8140,8140,8120,612
20250217,133100,1088778960,8140,8130,8140,8120,300
20250217,133000,1086340870,8140,8120,8150,8120,505
20250217,132900,1082238930,8130,8120,8130,8110,222
20250217,132800,1080436760,8120,8120,8130,8110,347
20250217,132700,1077619950,8120,8130,8130,8110,251
20250217,132600,1075582400,8110,8110,8130,8110,340
20250217,132500,1072822380,8130,8150,8150,8110,1722
20250217,132400,1058835680,8150,8140,8150,8120,959
20250217,132300,1051032130,8150,8110,8150,8110,1212
20250217,132200,1041192570,8120,8120,8130,8110,457
20250217,132100,1037482710,8120,8130,8130,8110,194
20250217,132000,1035908220,8130,8130,8130,8110,406
20250217,131900,1032611450,8130,8120,8140,8110,919
20250217,131800,1025147420,8120,8120,8150,8120,280
20250217,131700,1022872740,8130,8130,8130,8130,296
20250217,131600,1020466260,8150,8140,8150,8120,1460
20250217,131500,1008598660,8130,8130,8150,8120,1349
20250217,131400,997631550,8140,8140,8150,8140,1249
20250217,131300,987463090,8150,8150,8150,8140,343
20250217,131200,984670380,8140,8150,8150,8140,227
20250217,131100,982822200,8140,8130,8150,8130,452
20250217,131000,979144740,8150,8130,8150,8130,419
20250217,130900,975736440,8150,8150,8170,8130,1761
20250217,130800,961401850,8140,8150,8170,8140,2569
20250217,130700,940458670,8160,8160,8170,8160,4029
20250217,130600,907581880,8170,8160,8170,8160,362
20250217,130500,904627010,8170,8160,8170,8160,71
20250217,130400,904047260,8180,8180,8180,8160,1261
20250217,130300,893744790,8180,8180,8180,8170,221
20250217,130200,891937320,8180,8180,8180,8170,204
20250217,130100,890269880,8170,8170,8180,8170,97
20250217,130000,889477270,8180,8180,8180,8170,93
20250217,125900,888717060,8170,8170,8180,8170,194
20250217,125800,887132000,8170,8170,8180,8170,121
20250217,125700,886143040,8170,8170,8180,8170,123
20250217,125600,885138050,8180,8180,8180,8170,79
20250217,125500,884492500,8180,8180,8180,8170,160
20250217,125400,883184600,8180,8180,8180,8170,40
20250217,125300,882857720,8180,8170,8180,8170,993
20250217,125200,874744510,8180,8180,8180,8180,58
20250217,125100,874270070,8170,8180,8180,8170,122
20250217,125000,873272430,8180,8180,8180,8170,395
20250217,124900,870042460,8180,8180,8180,8170,86
20250217,124800,869339290,8180,8180,8180,8170,103
20250217,124700,868497130,8180,8180,8180,8170,142
20250217,124600,867336310,8180,8180,8180,8170,149
20250217,124500,866118660,8180,8180,8180,8170,144
20250217,124400,864941050,8190,8180,8190,8170,167
20250217,124300,863576460,8170,8180,8180,8170,119
20250217,124200,862603670,8180,8180,8180,8170,121
20250217,124100,861614600,8180,8180,8180,8170,214
20250217,124000,859864950,8170,8180,8180,8170,124
20250217,123900,858850640,8170,8170,8180,8170,272
20250217,123800,856627400,8180,8180,8180,8170,87
20250217,123700,855916050,8180,8190,8190,8170,1051
20250217,123600,847316120,8190,8170,8190,8170,401
20250217,123500,844036510,8170,8180,8190,8170,96
20250217,123400,843251460,8170,8170,8180,8170,3286
20250217,123300,816404530,8180,8180,8210,8170,153
20250217,123200,815153430,8180,8170,8190,8170,118
20250217,123100,814188910,8190,8180,8190,8170,5125
20250217,123000,772308250,8190,8210,8210,8180,275
20250217,122900,770055300,8210,8210,8210,8180,82
20250217,122800,769384180,8210,8170,8210,8170,497
20250217,122700,765317870,8180,8180,8180,8170,174
20250217,122600,763895730,8180,8190,8210,8180,2540
20250217,122500,743099210,8190,8190,8190,8180,98
20250217,122400,742296900,8190,8190,8190,8180,242
20250217,122300,740316520,8180,8180,8190,8180,24
20250217,122200,740120080,8180,8180,8190,8180,320
20250217,122100,737501250,8190,8190,8190,8180,64
20250217,122000,736977410,8190,8190,8190,8180,131
20250217,121900,735905180,8190,8190,8190,8180,28
20250217,121800,735675870,8180,8200,8200,8180,176
20250217,121700,734234350,8180,8180,8200,8180,273
20250217,121600,732000710,8190,8180,8190,8180,244
20250217,121500,730003240,8190,8190,8190,8180,70
20250217,121400,729430360,8190,8200,8200,8190,150
20250217,121300,728201110,8200,8180,8210,8180,130
20250217,121200,727136720,8210,8210,8210,8180,71
20250217,121100,726554740,8190,8190,8210,8190,61
20250217,121000,726054990,8190,8190,8190,8180,329
20250217,120900,723362800,8190,8200,8200,8180,95
20250217,120800,722585020,8200,8190,8200,8180,156
20250217,120700,721307640,8190,8190,8190,8180,322
20250217,120600,718672080,8180,8200,8200,8180,441
20250217,120500,715060980,8200,8200,8200,8180,66
20250217,120400,714520400,8200,8180,8210,8180,1043
20250217,120300,705966190,8180,8190,8190,8180,510
20250217,120200,701793170,8180,8190,8190,8180,39
20250217,120100,701474070,8180,8190,8190,8180,189
20250217,120000,699927220,8190,8190,8190,8180,49
20250217,115900,699526230,8190,8180,8190,8180,387
20250217,115800,696359850,8190,8190,8190,8190,12
20250217,115700,696261570,8190,8180,8190,8180,446
20250217,115600,692611140,8190,8180,8190,8180,182
20250217,115500,691122250,8190,8180,8190,8180,72
20250217,115400,690532890,8180,8170,8180,8170,248
20250217,115300,688504260,8180,8170,8180,8170,223
20250217,115200,686680970,8170,8170,8180,8170,110
20250217,115100,685782100,8180,8170,8180,8170,83
20250217,115000,685103470,8180,8190,8190,8180,22
20250217,114900,684923470,8190,8180,8190,8170,899
20250217,114800,677574090,8170,8180,8180,8170,600
20250217,114700,672666410,8170,8170,8180,8170,713
20250217,114600,666840930,8170,8180,8180,8170,5
20250217,114500,666800040,8180,8170,8180,8170,142
20250217,114400,665639330,8180,8190,8190,8180,984
20250217,114300,657589870,8180,8190,8190,8180,177
20250217,114200,656141800,8200,8200,8200,8190,1792
20250217,114100,641464650,8200,8210,8210,8190,184
20250217,114000,639956690,8210,8210,8210,8190,1292
20250217,113900,629362750,8210,8200,8210,8200,33
20250217,113800,629092140,8200,8210,8210,8200,126
20250217,113700,628058660,8200,8210,8210,8200,78
20250217,113600,627419010,8210,8200,8210,8200,122
20250217,113500,626418300,8200,8210,8210,8200,150
20250217,113400,625188240,8210,8210,8210,8210,32
20250217,113300,624925520,8200,8210,8210,8200,182
20250217,113200,623433010,8200,8210,8210,8200,67
20250217,113100,622883260,8210,8210,8210,8200,309
20250217,113000,620346680,8200,8200,8210,8200,188
20250217,112900,618804750,8200,8210,8210,8200,105
20250217,112800,617943020,8200,8210,8210,8200,120
20250217,112700,616958520,8210,8210,8210,8200,198
20250217,112600,615333770,8210,8200,8210,8200,129
20250217,112500,614275610,8200,8200,8210,8200,40
20250217,112400,613947420,8200,8200,8210,8200,304
20250217,112300,611454080,8200,8210,8210,8200,74
20250217,112200,610847210,8200,8190,8200,8180,230
20250217,112100,608963770,8180,8200,8200,8180,162
20250217,112000,607638470,8200,8200,8200,8180,1453
20250217,111900,595751410,8200,8190,8200,8180,134
20250217,111800,594653980,8200,8200,8200,8190,198
20250217,111700,593031840,8200,8210,8210,8200,209
20250217,111600,591317990,8190,8200,8200,8190,173
20250217,111500,589900000,8200,8230,8230,8200,415
20250217,111400,586489650,8230,8180,8240,8180,3370
20250217,111300,558790980,8200,8180,8200,8180,700
20250217,111200,553059190,8180,8180,8180,8180,86
20250217,111100,552355710,8180,8170,8190,8170,4381
20250217,111000,516514960,8170,8160,8170,8160,177
20250217,110900,515069710,8160,8170,8170,8160,1341
20250217,110800,504114070,8150,8150,8150,8150,1015
20250217,110700,495841820,8150,8150,8170,8140,924
20250217,110600,488315890,8150,8160,8160,8150,539
20250217,110500,483922970,8160,8150,8160,8150,79
20250217,110400,483278680,8150,8160,8160,8150,227
20250217,110300,481426670,8160,8170,8170,8160,64
20250217,110200,480904110,8160,8160,8170,8160,87
20250217,110100,480194090,8170,8170,8170,8160,152
20250217,110000,478953360,8160,8170,8170,8160,81
20250217,105900,478292320,8170,8170,8170,8160,266
20250217,105800,476121640,8160,8160,8160,8160,198
20250217,105700,474505960,8160,8160,8160,8160,94
20250217,105600,473738920,8160,8160,8160,8160,0
20250217,105500,473738920,8160,8170,8170,8160,2206
20250217,105400,455737510,8170,8170,8170,8160,65
20250217,105300,455206770,8170,8160,8170,8160,147
20250217,105200,454007090,8160,8170,8170,8160,167
20250217,105100,452643480,8160,8170,8170,8160,108
20250217,105000,451761880,8170,8170,8170,8160,180
20250217,104900,450291850,8170,8170,8170,8170,25
20250217,104800,450087600,8170,8180,8180,8170,55
20250217,104700,449638200,8170,8170,8170,8170,110
20250217,104600,448739500,8170,8170,8170,8170,40
20250217,104500,448412700,8170,8170,8170,8170,151
20250217,104400,447179030,8170,8160,8170,8160,281
20250217,104300,444885090,8160,8170,8170,8160,174
20250217,104200,443464600,8160,8160,8170,8160,80
20250217,104100,442811620,8170,8170,8170,8160,159
20250217,104000,441513580,8170,8170,8170,8160,115
20250217,103900,440574360,8170,8160,8170,8160,140
20250217,103800,439431140,8160,8170,8170,8160,186
20250217,103700,437912540,8160,8170,8170,8160,66
20250217,103600,437373740,8160,8160,8170,8160,68
20250217,103500,436818800,8160,8170,8170,8160,478
20250217,103400,432918260,8160,8170,8170,8160,82
20250217,103300,432249110,8170,8160,8170,8150,152
20250217,103200,431009060,8170,8160,8170,8160,350
20250217,103100,428151860,8160,8160,8160,8160,99
20250217,103000,427344020,8160,8160,8160,8140,410
20250217,102900,424002530,8160,8160,8160,8150,154
20250217,102800,422746210,8160,8160,8160,8160,57
20250217,102700,422281090,8160,8160,8160,8150,842
20250217,102600,415414880,8160,8190,8190,8160,68
20250217,102500,414859760,8190,8170,8190,8150,2451
20250217,102400,394864170,8190,8180,8190,8170,2508
20250217,102300,374348430,8180,8180,8180,8180,43
20250217,102200,373996690,8180,8190,8190,8180,177
20250217,102100,372548700,8190,8190,8190,8180,692
20250217,102000,366883660,8180,8190,8190,8180,451
20250217,101900,363190290,8200,8190,8200,8190,72
20250217,101800,362600220,8190,8190,8190,8180,289
20250217,101700,360233990,8190,8190,8190,8190,44
20250217,101600,359873630,8180,8180,8180,8180,42
20250217,101500,359530070,8180,8190,8190,8180,145
20250217,101400,358343470,8190,8190,8190,8190,56
20250217,101300,357884830,8190,8190,8190,8190,639
20250217,101200,352651420,8190,8180,8190,8170,71
20250217,101100,352070730,8180,8180,8180,8170,285
20250217,101000,349739760,8170,8180,8180,8170,23
20250217,100900,349551760,8170,8170,8170,8170,54
20250217,100800,349110580,8160,8170,8180,8160,1425
20250217,100700,337467880,8160,8160,8160,8160,33
20250217,100600,337198600,8160,8160,8160,8160,55
20250217,100500,336749800,8160,8150,8160,8150,2509
20250217,100400,316296360,8150,8170,8170,8150,347
20250217,100300,313465120,8170,8170,8170,8160,421
20250217,100200,310025980,8170,8170,8170,8170,23
20250217,100100,309838070,8150,8150,8150,8150,33
20250217,100000,309569120,8150,8160,8160,8150,130
20250217,095900,308508640,8150,8160,8160,8150,781
20250217,095800,302143190,8150,8160,8160,8150,155
20250217,095700,300878720,8160,8160,8160,8150,1211
20250217,095600,290997280,8160,8160,8180,8160,1820
20250217,095500,276145310,8160,8180,8180,8160,606
20250217,095400,271195730,8180,8180,8180,8170,127
20250217,095300,270157400,8170,8170,8170,8170,229
20250217,095200,268286470,8170,8170,8170,8170,32
20250217,095100,268025030,8170,8170,8170,8160,155
20250217,095000,266759950,8170,8190,8190,8160,693
20250217,094900,261098390,8190,8160,8190,8150,2321
20250217,094800,242175810,8170,8170,8170,8170,84
20250217,094700,241489530,8170,8170,8170,8170,367
20250217,094600,238491140,8170,8200,8200,8170,41
20250217,094500,238155930,8200,8200,8200,8170,70
20250217,094400,237582890,8200,8200,8200,8170,26
20250217,094300,237369930,8200,8200,8200,8170,41
20250217,094200,237034690,8200,8170,8200,8160,643
20250217,094100,231780780,8170,8170,8200,8170,199
20250217,094000,230153400,8170,8170,8170,8170,312
20250217,093900,227604360,8160,8170,8170,8160,37
20250217,093800,227302390,8160,8170,8170,8160,169
20250217,093700,225922110,8170,8170,8170,8160,205
20250217,093600,224249090,8160,8160,8160,8160,33
20250217,093500,223979810,8160,8170,8170,8160,49
20250217,093400,223579900,8160,8170,8170,8160,55
20250217,093300,223131040,8160,8170,8170,8160,141
20250217,093200,221980420,8170,8150,8170,8140,878
20250217,093100,214832600,8150,8170,8170,8150,1186
20250217,093000,205165610,8170,8170,8170,8160,213
20250217,092900,203426400,8170,8190,8190,8170,548
20250217,092800,198948390,8190,8190,8190,8190,118
20250217,092700,197981970,8190,8200,8200,8190,24
20250217,092600,197785370,8200,8200,8200,8170,117
20250217,092500,196827030,8200,8200,8200,8200,75
20250217,092400,196212030,8150,8200,8200,8150,2150
20250217,092300,178667340,8160,8160,8170,8160,371
20250217,092200,175639950,8150,8190,8200,8140,3974
20250217,092100,143163270,8200,8200,8200,8200,327
20250217,092000,140481870,8200,8190,8200,8190,137
20250217,091900,139359790,8190,8200,8200,8190,38
20250217,091800,139048520,8200,8200,8200,8170,473
20250217,091700,135169950,8180,8200,8200,8180,410
20250217,091600,131816070,8200,8200,8200,8180,573
20250217,091500,127127480,8200,8180,8200,8180,1118
20250217,091400,117975070,8150,8170,8180,8150,1283
20250217,091300,107516700,8150,8170,8180,8150,1552
20250217,091200,94842590,8170,8180,8180,8170,1155
20250217,091100,85401870,8180,8170,8190,8170,456
20250217,091000,81675080,8190,8210,8210,8180,400
20250217,090900,78400170,8210,8230,8230,8210,304
20250217,090800,75901620,8230,8220,8230,8210,362
20250217,090700,72923830,8220,8230,8230,8220,277
20250217,090600,70646880,8220,8230,8240,8220,442
20250217,090500,67008230,8220,8210,8220,8210,297
20250217,090400,64567120,8200,8220,8220,8200,1926
20250217,090300,48771800,8220,8210,8220,8210,852
20250217,090200,41769530,8200,8180,8230,8180,1506
20250217,090100,29437130,8180,8180,8180,8170,615
20250217,090000,24407660,8180,8150,8210,8150,2990