KissMeData/206560/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,204300,4063227790,7820,7820,7820,7820,12647
20250217,204200,4063227790,7820,7820,7820,7820,0
20250217,204100,4063227790,7820,7820,7820,7820,0
20250217,204000,4063227790,7820,7820,7820,7820,0
20250217,203900,4063227790,7820,7820,7820,7820,0
20250217,203800,4063227790,7820,7820,7820,7820,0
20250217,203700,4063227790,7820,7820,7820,7820,0
20250217,203600,4063227790,7820,7820,7820,7820,0
20250217,203500,4063227790,7820,7820,7820,7820,0
20250217,203400,4063227790,7820,7820,7820,7820,0
20250217,203300,4063227790,7820,7820,7820,7820,0
20250217,203200,4063227790,7820,7820,7820,7820,0
20250217,203100,4063227790,7820,7820,7820,7820,0
20250217,203000,4063227790,7820,7820,7820,7820,0
20250217,202900,4063227790,7820,7820,7820,7820,0
20250217,202800,4063227790,7820,7820,7820,7820,0
20250217,202700,4063227790,7820,7820,7820,7820,0
20250217,202600,4063227790,7820,7820,7820,7820,0
20250217,202500,4063227790,7820,7820,7820,7820,0
20250217,202400,4063227790,7820,7820,7820,7820,0
20250217,202300,4063227790,7820,7820,7820,7820,0
20250217,202200,4063227790,7820,7820,7820,7820,0
20250217,202100,4063227790,7820,7820,7820,7820,0
20250217,202000,4063227790,7820,7820,7820,7820,0
20250217,201900,4063227790,7820,7820,7820,7820,0
20250217,201800,4063227790,7820,7820,7820,7820,0
20250217,201700,4063227790,7820,7820,7820,7820,0
20250217,201600,4063227790,7820,7820,7820,7820,0
20250217,201500,4063227790,7820,7820,7820,7820,0
20250217,201400,4063227790,7820,7820,7820,7820,0
20250217,201300,4063227790,7820,7820,7820,7820,12647
20250217,201200,4063227790,7820,7820,7820,7820,0
20250217,201100,4063227790,7820,7820,7820,7820,0
20250217,201000,4063227790,7820,7820,7820,7820,0
20250217,200900,4063227790,7820,7820,7820,7820,0
20250217,200800,4063227790,7820,7820,7820,7820,0
20250217,200700,4063227790,7820,7820,7820,7820,0
20250217,200600,4063227790,7820,7820,7820,7820,0
20250217,200500,4063227790,7820,7820,7820,7820,0
20250217,200400,4063227790,7820,7820,7820,7820,0
20250217,200300,4063227790,7820,7820,7820,7820,0
20250217,200200,4063227790,7820,7820,7820,7820,0
20250217,200100,4063227790,7820,7820,7820,7820,0
20250217,200000,4063227790,7820,7820,7820,7820,0
20250217,195900,4063227790,7820,7820,7820,7820,0
20250217,195800,4063227790,7820,7820,7820,7820,0
20250217,195700,4063227790,7820,7820,7820,7820,0
20250217,195600,4063227790,7820,7820,7820,7820,0
20250217,195500,4063227790,7820,7820,7820,7820,0
20250217,195400,4063227790,7820,7820,7820,7820,0
20250217,195300,4063227790,7820,7820,7820,7820,0
20250217,195200,4063227790,7820,7820,7820,7820,0
20250217,195100,4063227790,7820,7820,7820,7820,0
20250217,195000,4063227790,7820,7820,7820,7820,0
20250217,194900,4063227790,7820,7820,7820,7820,0
20250217,194800,4063227790,7820,7820,7820,7820,0
20250217,194700,4063227790,7820,7820,7820,7820,0
20250217,194600,4063227790,7820,7820,7820,7820,0
20250217,194500,4063227790,7820,7820,7820,7820,0
20250217,194400,4063227790,7820,7820,7820,7820,0
20250217,194300,4063227790,7820,7820,7820,7820,12647
20250217,194200,4063227790,7820,7820,7820,7820,0
20250217,194100,4063227790,7820,7820,7820,7820,0
20250217,194000,4063227790,7820,7820,7820,7820,0
20250217,193900,4063227790,7820,7820,7820,7820,0
20250217,193800,4063227790,7820,7820,7820,7820,0
20250217,193700,4063227790,7820,7820,7820,7820,0
20250217,193600,4063227790,7820,7820,7820,7820,0
20250217,193500,4063227790,7820,7820,7820,7820,0
20250217,193400,4063227790,7820,7820,7820,7820,0
20250217,193300,4063227790,7820,7820,7820,7820,0
20250217,193200,4063227790,7820,7820,7820,7820,0
20250217,193100,4063227790,7820,7820,7820,7820,0
20250217,193000,4063227790,7820,7820,7820,7820,0
20250217,192900,4063227790,7820,7820,7820,7820,0
20250217,192800,4063227790,7820,7820,7820,7820,0
20250217,192700,4063227790,7820,7820,7820,7820,0
20250217,192600,4063227790,7820,7820,7820,7820,0
20250217,192500,4063227790,7820,7820,7820,7820,0
20250217,192400,4063227790,7820,7820,7820,7820,0
20250217,192300,4063227790,7820,7820,7820,7820,0
20250217,192200,4063227790,7820,7820,7820,7820,0
20250217,192100,4063227790,7820,7820,7820,7820,0
20250217,192000,4063227790,7820,7820,7820,7820,0
20250217,191900,4063227790,7820,7820,7820,7820,0
20250217,191800,4063227790,7820,7820,7820,7820,0
20250217,191700,4063227790,7820,7820,7820,7820,0
20250217,191600,4063227790,7820,7820,7820,7820,0
20250217,191500,4063227790,7820,7820,7820,7820,0
20250217,191400,4063227790,7820,7820,7820,7820,0
20250217,191300,4063227790,7820,7820,7820,7820,12647
20250217,191200,4063227790,7820,7820,7820,7820,0
20250217,191100,4063227790,7820,7820,7820,7820,0
20250217,191000,4063227790,7820,7820,7820,7820,0
20250217,190900,4063227790,7820,7820,7820,7820,0
20250217,190800,4063227790,7820,7820,7820,7820,0
20250217,190700,4063227790,7820,7820,7820,7820,0
20250217,190600,4063227790,7820,7820,7820,7820,0
20250217,190500,4063227790,7820,7820,7820,7820,0
20250217,190400,4063227790,7820,7820,7820,7820,0
20250217,190300,4063227790,7820,7820,7820,7820,0
20250217,190200,4063227790,7820,7820,7820,7820,0
20250217,190100,4063227790,7820,7820,7820,7820,0
20250217,190000,4063227790,7820,7820,7820,7820,0
20250217,185900,4063227790,7820,7820,7820,7820,0
20250217,185800,4063227790,7820,7820,7820,7820,0
20250217,185700,4063227790,7820,7820,7820,7820,0
20250217,185600,4063227790,7820,7820,7820,7820,0
20250217,185500,4063227790,7820,7820,7820,7820,0
20250217,185400,4063227790,7820,7820,7820,7820,0
20250217,185300,4063227790,7820,7820,7820,7820,0
20250217,185200,4063227790,7820,7820,7820,7820,0
20250217,185100,4063227790,7820,7820,7820,7820,0
20250217,185000,4063227790,7820,7820,7820,7820,0
20250217,184900,4063227790,7820,7820,7820,7820,0
20250217,184800,4063227790,7820,7820,7820,7820,0
20250217,184700,4063227790,7820,7820,7820,7820,0
20250217,184600,4063227790,7820,7820,7820,7820,0
20250217,184500,4063227790,7820,7820,7820,7820,0
20250217,184400,4063227790,7820,7820,7820,7820,0
20250217,184300,4063227790,7820,7820,7820,7820,12647
20250217,184200,4063227790,7820,7820,7820,7820,0
20250217,184100,4063227790,7820,7820,7820,7820,0
20250217,184000,4063227790,7820,7820,7820,7820,0
20250217,183900,4063227790,7820,7820,7820,7820,0
20250217,183800,4063227790,7820,7820,7820,7820,0
20250217,183700,4063227790,7820,7820,7820,7820,0
20250217,183600,4063227790,7820,7820,7820,7820,0
20250217,183500,4063227790,7820,7820,7820,7820,0
20250217,183400,4063227790,7820,7820,7820,7820,0
20250217,183300,4063227790,7820,7820,7820,7820,0
20250217,183200,4063227790,7820,7820,7820,7820,0
20250217,183100,4063227790,7820,7820,7820,7820,0
20250217,183000,4063227790,7820,7820,7820,7820,0
20250217,182900,4063227790,7820,7820,7820,7820,0
20250217,182800,4063227790,7820,7820,7820,7820,0
20250217,182700,4063227790,7820,7820,7820,7820,0
20250217,182600,4063227790,7820,7820,7820,7820,0
20250217,182500,4063227790,7820,7820,7820,7820,0
20250217,182400,4063227790,7820,7820,7820,7820,0
20250217,182300,4063227790,7820,7820,7820,7820,0
20250217,182200,4063227790,7820,7820,7820,7820,0
20250217,182100,4063227790,7820,7820,7820,7820,0
20250217,182000,4063227790,7820,7820,7820,7820,0
20250217,181900,4063227790,7820,7820,7820,7820,0
20250217,181800,4063227790,7820,7820,7820,7820,0
20250217,181700,4063227790,7820,7820,7820,7820,0
20250217,181600,4063227790,7820,7820,7820,7820,0
20250217,181500,4063227790,7820,7820,7820,7820,0
20250217,181400,4063227790,7820,7820,7820,7820,0
20250217,181300,4063227790,7820,7820,7820,7820,12647
20250217,181200,4063227790,7820,7820,7820,7820,0
20250217,181100,4063227790,7820,7820,7820,7820,0
20250217,181000,4063227790,7820,7820,7820,7820,0
20250217,180900,4063227790,7820,7820,7820,7820,0
20250217,180800,4063227790,7820,7820,7820,7820,0
20250217,180700,4063227790,7820,7820,7820,7820,0
20250217,180600,4063227790,7820,7820,7820,7820,0
20250217,180500,4063227790,7820,7820,7820,7820,0
20250217,180400,4063227790,7820,7820,7820,7820,0
20250217,180300,4063227790,7820,7820,7820,7820,0
20250217,180200,4063227790,7820,7820,7820,7820,0
20250217,180100,4063227790,7820,7820,7820,7820,0
20250217,180000,4063227790,7820,7820,7820,7820,0
20250217,175900,4063227790,7820,7820,7820,7820,0
20250217,175800,4063227790,7820,7820,7820,7820,0
20250217,175700,4063227790,7820,7820,7820,7820,0
20250217,175600,4063227790,7820,7820,7820,7820,0
20250217,175500,4063227790,7820,7820,7820,7820,0
20250217,175400,4063227790,7820,7820,7820,7820,0
20250217,175300,4063227790,7820,7820,7820,7820,0
20250217,175200,4063227790,7820,7820,7820,7820,0
20250217,175100,4063227790,7820,7820,7820,7820,0
20250217,175000,4063227790,7820,7820,7820,7820,0
20250217,174900,4063227790,7820,7820,7820,7820,0
20250217,174800,4063227790,7820,7820,7820,7820,0
20250217,174700,4063227790,7820,7820,7820,7820,0
20250217,174600,4063227790,7820,7820,7820,7820,0
20250217,174500,4063227790,7820,7820,7820,7820,0
20250217,174400,4063227790,7820,7820,7820,7820,0
20250217,174300,4063227790,7820,7820,7820,7820,12647
20250217,174200,4063227790,7820,7820,7820,7820,0
20250217,174100,4063227790,7820,7820,7820,7820,0
20250217,174000,4063227790,7820,7820,7820,7820,0
20250217,173900,4063227790,7820,7820,7820,7820,0
20250217,173800,4063227790,7820,7820,7820,7820,0
20250217,173700,4063227790,7820,7820,7820,7820,0
20250217,173600,4063227790,7820,7820,7820,7820,0
20250217,173500,4063227790,7820,7820,7820,7820,0
20250217,173400,4063227790,7820,7820,7820,7820,0
20250217,173300,4063227790,7820,7820,7820,7820,0
20250217,173200,4063227790,7820,7820,7820,7820,0
20250217,173100,4063227790,7820,7820,7820,7820,0
20250217,173000,4063227790,7820,7820,7820,7820,0
20250217,172900,4063227790,7820,7820,7820,7820,0
20250217,172800,4063227790,7820,7820,7820,7820,0
20250217,172700,4063227790,7820,7820,7820,7820,0
20250217,172600,4063227790,7820,7820,7820,7820,0
20250217,172500,4063227790,7820,7820,7820,7820,0
20250217,172400,4063227790,7820,7820,7820,7820,0
20250217,172300,4063227790,7820,7820,7820,7820,0
20250217,172200,4063227790,7820,7820,7820,7820,0
20250217,172100,4063227790,7820,7820,7820,7820,0
20250217,172000,4063227790,7820,7820,7820,7820,0
20250217,171900,4063227790,7820,7820,7820,7820,0
20250217,171800,4063227790,7820,7820,7820,7820,0
20250217,171700,4063227790,7820,7820,7820,7820,0
20250217,171600,4063227790,7820,7820,7820,7820,0
20250217,171500,4063227790,7820,7820,7820,7820,0
20250217,171400,4063227790,7820,7820,7820,7820,0
20250217,171300,4063227790,7820,7820,7820,7820,12647
20250217,171200,4063227790,7820,7820,7820,7820,0
20250217,171100,4063227790,7820,7820,7820,7820,0
20250217,171000,4063227790,7820,7820,7820,7820,0
20250217,170900,4063227790,7820,7820,7820,7820,0
20250217,170800,4063227790,7820,7820,7820,7820,0
20250217,170700,4063227790,7820,7820,7820,7820,0
20250217,170600,4063227790,7820,7820,7820,7820,0
20250217,170500,4063227790,7820,7820,7820,7820,0
20250217,170400,4063227790,7820,7820,7820,7820,0
20250217,170300,4063227790,7820,7820,7820,7820,0
20250217,170200,4063227790,7820,7820,7820,7820,0
20250217,170100,4063227790,7820,7820,7820,7820,0
20250217,170000,4063227790,7820,7820,7820,7820,0
20250217,165900,4063227790,7820,7820,7820,7820,0
20250217,165800,4063227790,7820,7820,7820,7820,0
20250217,165700,4063227790,7820,7820,7820,7820,0
20250217,165600,4063227790,7820,7820,7820,7820,0
20250217,165500,4063227790,7820,7820,7820,7820,0
20250217,165400,4063227790,7820,7820,7820,7820,0
20250217,165300,4063227790,7820,7820,7820,7820,0
20250217,165200,4063227790,7820,7820,7820,7820,0
20250217,165100,4063227790,7820,7820,7820,7820,0
20250217,165000,4063227790,7820,7820,7820,7820,0
20250217,164900,4063227790,7820,7820,7820,7820,0
20250217,164800,4063227790,7820,7820,7820,7820,0
20250217,164700,4063227790,7820,7820,7820,7820,0
20250217,164600,4063227790,7820,7820,7820,7820,0
20250217,164500,4063227790,7820,7820,7820,7820,0
20250217,164400,4063227790,7820,7820,7820,7820,0
20250217,164300,4063227790,7820,7820,7820,7820,12647
20250217,164200,4063227790,7820,7820,7820,7820,0
20250217,164100,4063227790,7820,7820,7820,7820,0
20250217,164000,4063227790,7820,7820,7820,7820,0
20250217,163900,4063227790,7820,7820,7820,7820,0
20250217,163800,4063227790,7820,7820,7820,7820,0
20250217,163700,4063227790,7820,7820,7820,7820,0
20250217,163600,4063227790,7820,7820,7820,7820,0
20250217,163500,4063227790,7820,7820,7820,7820,0
20250217,163400,4063227790,7820,7820,7820,7820,0
20250217,163300,4063227790,7820,7820,7820,7820,0
20250217,163200,4063227790,7820,7820,7820,7820,0
20250217,163100,4063227790,7820,7820,7820,7820,0
20250217,163000,4063227790,7820,7820,7820,7820,0
20250217,162900,4063227790,7820,7820,7820,7820,0
20250217,162800,4063227790,7820,7820,7820,7820,0
20250217,162700,4063227790,7820,7820,7820,7820,0
20250217,162600,4063227790,7820,7820,7820,7820,0
20250217,162500,4063227790,7820,7820,7820,7820,0
20250217,162400,4063227790,7820,7820,7820,7820,0
20250217,162300,4063227790,7820,7820,7820,7820,0
20250217,162200,4063227790,7820,7820,7820,7820,0
20250217,162100,4063227790,7820,7820,7820,7820,0
20250217,162000,4063227790,7820,7820,7820,7820,0
20250217,161900,4063227790,7820,7820,7820,7820,0
20250217,161800,4063227790,7820,7820,7820,7820,0
20250217,161700,4063227790,7820,7820,7820,7820,0
20250217,161600,4063227790,7820,7820,7820,7820,0
20250217,161500,4063227790,7820,7820,7820,7820,0
20250217,161400,4063227790,7820,7820,7820,7820,0
20250217,161300,4063227790,7820,7820,7820,7820,12647
20250217,161200,4063227790,7820,7820,7820,7820,0
20250217,161100,4063227790,7820,7820,7820,7820,0
20250217,161000,4063227790,7820,7820,7820,7820,0
20250217,160900,4063227790,7820,7820,7820,7820,0
20250217,160800,4063227790,7820,7820,7820,7820,0
20250217,160700,4063227790,7820,7820,7820,7820,0
20250217,160600,4063227790,7820,7820,7820,7820,0
20250217,160500,4063227790,7820,7820,7820,7820,0
20250217,160400,4063227790,7820,7820,7820,7820,0
20250217,160300,4063227790,7820,7820,7820,7820,0
20250217,160200,4063227790,7820,7820,7820,7820,0
20250217,160100,4063227790,7820,7820,7820,7820,0
20250217,160000,4063227790,7820,7820,7820,7820,0
20250217,155900,4063227790,7820,7820,7820,7820,0
20250217,155800,4063227790,7820,7820,7820,7820,0
20250217,155700,4063227790,7820,7820,7820,7820,0
20250217,155600,4063227790,7820,7820,7820,7820,0
20250217,155500,4063227790,7820,7820,7820,7820,0
20250217,155400,4063227790,7820,7820,7820,7820,0
20250217,155300,4063227790,7820,7820,7820,7820,0
20250217,155200,4063227790,7820,7820,7820,7820,0
20250217,155100,4063227790,7820,7820,7820,7820,0
20250217,155000,4063227790,7820,7820,7820,7820,0
20250217,154900,4063227790,7820,7820,7820,7820,0
20250217,154800,4063227790,7820,7820,7820,7820,0
20250217,154700,4063227790,7820,7820,7820,7820,0
20250217,154600,4063227790,7820,7820,7820,7820,0
20250217,154500,4063227790,7820,7820,7820,7820,0
20250217,154400,4063227790,7820,7820,7820,7820,0
20250217,154300,4063227790,7820,7820,7820,7820,12647
20250217,154200,4063227790,7820,7820,7820,7820,0
20250217,154100,4063227790,7820,7820,7820,7820,0
20250217,154000,4063227790,7820,7820,7820,7820,0
20250217,153900,4063227790,7820,7820,7820,7820,0
20250217,153800,4063227790,7820,7820,7820,7820,0
20250217,153700,4063227790,7820,7820,7820,7820,0
20250217,153600,4063227790,7820,7820,7820,7820,0
20250217,153500,4063227790,7820,7820,7820,7820,0
20250217,153400,4063227790,7820,7820,7820,7820,0
20250217,153300,4063227790,7820,7820,7820,7820,0
20250217,153200,4063227790,7820,7820,7820,7820,0
20250217,153100,4063227790,7820,7820,7820,7820,0
20250217,153000,4063227790,7820,7820,7820,7820,12647
20250217,152900,3964328250,7830,7830,7830,7830,0
20250217,152800,3964328250,7830,7830,7830,7830,0
20250217,152700,3964328250,7830,7830,7830,7830,0
20250217,152600,3964328250,7830,7830,7830,7830,0
20250217,152500,3964328250,7830,7830,7830,7830,0
20250217,152400,3964328250,7830,7830,7830,7830,0
20250217,152300,3964328250,7830,7830,7830,7830,0
20250217,152200,3964328250,7830,7830,7830,7830,0
20250217,152100,3964328250,7830,7830,7830,7830,0
20250217,152000,3964328250,7830,7830,7830,7830,0
20250217,151900,3964328250,7830,7830,7840,7830,1740
20250217,151800,3950702370,7840,7850,7850,7830,2395
20250217,151700,3931924260,7860,7860,7860,7860,170
20250217,151600,3930588060,7860,7850,7860,7850,387
20250217,151500,3927546740,7860,7850,7860,7850,2936
20250217,151400,3904493880,7850,7850,7850,7840,2856
20250217,151300,3882079590,7840,7850,7850,7840,5173
20250217,151200,3841473790,7860,7860,7860,7860,1719
20250217,151100,3827962450,7860,7870,7870,7860,1168
20250217,151000,3818781760,7860,7860,7870,7860,178
20250217,150900,3817382360,7870,7870,7870,7860,538
20250217,150800,3813152100,7870,7860,7870,7860,1286
20250217,150700,3803041270,7860,7870,7870,7860,439
20250217,150600,3799590430,7870,7870,7870,7870,288
20250217,150500,3797323870,7870,7870,7870,7870,289
20250217,150400,3795049440,7870,7870,7870,7870,178
20250217,150300,3793648580,7870,7880,7880,7860,405
20250217,150200,3790462250,7880,7880,7880,7870,3228
20250217,150100,3765055720,7870,7880,7880,7870,622
20250217,150000,3760160510,7880,7880,7880,7880,184
20250217,145900,3758710590,7880,7880,7880,7880,218
20250217,145800,3756992750,7880,7870,7880,7870,932
20250217,145700,3749654600,7870,7870,7870,7870,60
20250217,145600,3749182400,7860,7860,7870,7860,1374
20250217,145500,3738379050,7860,7860,7870,7860,1717
20250217,145400,3724883290,7870,7890,7890,7860,5509
20250217,145300,3681473960,7900,7900,7900,7900,216
20250217,145200,3679767560,7890,7890,7900,7890,43
20250217,145100,3679428260,7890,7890,7900,7890,668
20250217,145000,3674157030,7890,7890,7890,7890,19
20250217,144900,3674007120,7890,7890,7890,7890,1117
20250217,144800,3665193990,7900,7900,7900,7900,2
20250217,144700,3665178190,7900,7910,7910,7900,378
20250217,144600,3662191860,7900,7900,7900,7900,54
20250217,144500,3661765260,7910,7910,7910,7910,157
20250217,144400,3660523390,7910,7920,7920,7910,140
20250217,144300,3659415860,7920,7920,7920,7920,130
20250217,144200,3658386260,7900,7900,7900,7900,1
20250217,144100,3658378360,7910,7910,7910,7890,3341
20250217,144000,3631980290,7910,7910,7910,7910,245
20250217,143900,3630042340,7910,7900,7910,7900,90
20250217,143800,3629330740,7910,7910,7910,7910,2
20250217,143700,3629314920,7910,7910,7910,7910,301
20250217,143600,3626934010,7910,7910,7910,7910,8
20250217,143500,3626870730,7910,7910,7910,7910,182
20250217,143400,3625431110,7900,7910,7910,7900,1110
20250217,143300,3616651210,7920,7930,7930,7920,862
20250217,143200,3609823470,7930,7930,7930,7930,32
20250217,143100,3609569710,7930,7930,7930,7920,367
20250217,143000,3606659410,7930,7930,7930,7930,152
20250217,142900,3605454050,7930,7930,7930,7930,0
20250217,142800,3605454050,7930,7930,7930,7930,0
20250217,142700,3605454050,7930,7920,7930,7920,78
20250217,142600,3604836280,7930,7910,7930,7910,701
20250217,142500,3599281350,7910,7910,7910,7900,3319
20250217,142400,3573056060,7900,7920,7920,7900,282
20250217,142300,3570826380,7910,7900,7910,7900,300
20250217,142200,3568453440,7910,7920,7920,7900,117
20250217,142100,3567528150,7920,7920,7920,7920,2
20250217,142000,3567512310,7930,7910,7930,7910,53
20250217,141900,3567093020,7910,7910,7910,7910,2
20250217,141800,3567077200,7900,7900,7910,7900,1070
20250217,141700,3558624030,7900,7900,7900,7900,1000
20250217,141600,3550724030,7900,7910,7930,7900,380
20250217,141500,3547719060,7910,7920,7920,7900,1245
20250217,141400,3537879230,7930,7930,7930,7930,100
20250217,141300,3537086230,7930,7930,7930,7930,2
20250217,141200,3537070370,7930,7930,7930,7930,12
20250217,141100,3536975210,7930,7930,7930,7930,10
20250217,141000,3536895910,7930,7930,7930,7930,5
20250217,140900,3536856260,7930,7900,7930,7900,222
20250217,140800,3535101980,7900,7910,7920,7900,1629
20250217,140700,3522211490,7910,7920,7920,7910,194
20250217,140600,3520676330,7920,7920,7920,7920,90
20250217,140500,3519963530,7910,7910,7910,7910,1
20250217,140400,3519955620,7910,7910,7910,7910,0
20250217,140300,3519955620,7910,7910,7910,7910,0
20250217,140200,3519955620,7910,7910,7910,7910,50
20250217,140100,3519560120,7910,7920,7920,7910,40
20250217,140000,3519243680,7910,7910,7910,7910,308
20250217,135900,3516807400,7910,7920,7920,7910,511
20250217,135800,3512764060,7920,7920,7920,7920,127
20250217,135700,3511758220,7920,7930,7930,7920,28
20250217,135600,3511536360,7920,7920,7930,7920,229
20250217,135500,3509722580,7920,7930,7930,7910,3809
20250217,135400,3479573210,7920,7930,7930,7920,1167
20250217,135300,3470329900,7940,7930,7940,7930,2104
20250217,135200,3453639140,7930,7930,7930,7930,226
20250217,135100,3451846960,7930,7940,7940,7930,689
20250217,135000,3446381700,7940,7940,7940,7930,180
20250217,134900,3444952640,7940,7950,7950,7940,830
20250217,134800,3438362190,7950,7970,7980,7940,10365
20250217,134700,3355940630,7980,7970,7980,7970,614
20250217,134600,3351046950,7980,7980,7980,7980,20
20250217,134500,3350887350,7980,7990,7990,7980,83
20250217,134400,3350224860,7990,7980,7990,7970,1628
20250217,134300,3337237480,7980,7980,7980,7980,429
20250217,134200,3333814060,7980,7980,7980,7980,20
20250217,134100,3333654460,7980,7980,7980,7980,295
20250217,134000,3331300360,7980,7980,7980,7980,72
20250217,133900,3330725800,7980,7980,7980,7980,209
20250217,133800,3329057980,7980,7980,7980,7980,211
20250217,133700,3327374200,7970,7970,7980,7970,148
20250217,133600,3326194630,7970,7980,7980,7970,399
20250217,133500,3323011750,7980,7980,7980,7980,2102
20250217,133400,3306237790,7980,7990,7990,7980,323
20250217,133300,3303660120,7980,7980,7980,7980,156
20250217,133200,3302415240,7980,7980,7980,7980,71
20250217,133100,3301848660,7990,7980,7990,7970,2981
20250217,133000,3278071340,7980,7980,7980,7980,904
20250217,132900,3270857420,7980,8000,8000,7980,326
20250217,132800,3268254130,7990,7990,8000,7990,144
20250217,132700,3267102940,8000,7990,8000,7990,252
20250217,132600,3265089440,8000,8000,8000,8000,137
20250217,132500,3263993440,8000,7990,8000,7990,50
20250217,132400,3263593930,7990,7990,7990,7990,386
20250217,132300,3260509790,8000,8000,8000,8000,49
20250217,132200,3260117790,8000,8000,8000,7990,610
20250217,132100,3255237890,8000,8010,8010,8000,597
20250217,132000,3250459150,8000,8000,8000,7990,1492
20250217,131900,3238527670,8010,8000,8010,8000,996
20250217,131800,3230553670,8020,8010,8020,8000,3575
20250217,131700,3201924520,8010,8020,8020,8010,358
20250217,131600,3199056510,8020,8020,8020,8010,452
20250217,131500,3195431480,8020,8030,8030,8020,405
20250217,131400,3192180830,8020,8020,8020,8020,310
20250217,131300,3189694630,8020,8000,8020,8000,2540
20250217,131200,3169358530,7990,7980,7990,7980,1574
20250217,131100,3156782380,7980,7990,7990,7970,177
20250217,131000,3155370120,7980,8000,8000,7980,1842
20250217,130900,3140656700,8000,8000,8000,8000,80
20250217,130800,3140016700,8020,8020,8040,8020,2120
20250217,130700,3123012380,8020,8030,8030,8020,758
20250217,130600,3116929960,8020,8000,8020,8000,2553
20250217,130500,3096470900,7990,8020,8050,7990,2376
20250217,130400,3077390560,8040,8000,8040,7990,1324
20250217,130300,3066787500,8000,8000,8000,7990,1158
20250217,130200,3057526520,8000,8000,8000,7990,1621
20250217,130100,3044562000,7990,8010,8020,7990,3012
20250217,130000,3020455050,8010,8000,8010,7990,659
20250217,125900,3015181650,8000,8000,8020,7980,612
20250217,125800,3010290150,8000,7980,8050,7970,33207
20250217,125700,2744202500,7970,7970,7980,7970,338
20250217,125600,2741508610,7970,7970,7970,7970,55
20250217,125500,2741070260,7960,7970,7970,7960,1942
20250217,125400,2725609430,7960,7960,7960,7960,633
20250217,125300,2720570750,7950,7950,7950,7950,26
20250217,125200,2720364050,7960,7960,7960,7960,0
20250217,125100,2720364050,7960,7960,7960,7960,0
20250217,125000,2720364050,7960,7970,7970,7960,1849
20250217,124900,2705645510,7970,7970,7970,7970,744
20250217,124800,2699715830,7970,7970,7970,7960,165
20250217,124700,2698401160,7970,7970,7970,7970,4
20250217,124600,2698369280,7970,7970,7970,7970,14
20250217,124500,2698257700,7970,7970,7970,7970,103
20250217,124400,2697436790,7960,7960,7960,7960,0
20250217,124300,2697436790,7960,7960,7970,7960,4877
20250217,124200,2658615470,7960,7960,7960,7960,19
20250217,124100,2658464230,7960,7950,7960,7950,362
20250217,124000,2655585710,7960,7960,7960,7960,145
20250217,123900,2654431510,7960,7960,7960,7950,85
20250217,123800,2653755610,7950,7950,7950,7950,31
20250217,123700,2653509160,7950,7950,7950,7950,0
20250217,123600,2653509160,7950,7950,7960,7950,368
20250217,123500,2650583550,7950,7950,7950,7950,300
20250217,123400,2648198550,7960,7950,7960,7950,139
20250217,123300,2647093490,7950,7950,7960,7950,498
20250217,123200,2643134380,7950,7950,7950,7950,506
20250217,123100,2639111680,7960,7950,7960,7950,360
20250217,123000,2636249490,7960,7960,7960,7960,50
20250217,122900,2635851490,7960,7960,7960,7960,45
20250217,122800,2635493290,7960,7960,7960,7960,109
20250217,122700,2634625650,7960,7960,7960,7960,145
20250217,122600,2633471450,7960,7960,7960,7960,108
20250217,122500,2632611770,7970,7960,7970,7960,36
20250217,122400,2632325160,7970,7970,7970,7970,815
20250217,122300,2625829610,7970,7950,7970,7950,693
20250217,122200,2620310530,7960,7960,7960,7960,98
20250217,122100,2619530450,7960,7950,7960,7950,1099
20250217,122000,2610792300,7950,7950,7950,7950,106
20250217,121900,2609949600,7950,7950,7950,7950,176
20250217,121800,2608550400,7950,7950,7950,7950,70
20250217,121700,2607993900,7950,7940,7950,7940,12
20250217,121600,2607898600,7950,7950,7950,7950,37
20250217,121500,2607604450,7950,7950,7950,7950,8
20250217,121400,2607540850,7940,7940,7940,7940,0
20250217,121300,2607540850,7940,7950,7950,7940,249
20250217,121200,2605563720,7950,7940,7950,7940,110
20250217,121100,2604689320,7940,7950,7950,7940,43
20250217,121000,2604347580,7950,7950,7950,7950,460
20250217,120900,2600690580,7950,7950,7950,7950,7
20250217,120800,2600634930,7940,7940,7940,7940,424
20250217,120700,2597268370,7940,7930,7940,7930,144
20250217,120600,2596126020,7930,7930,7930,7930,0
20250217,120500,2596126020,7930,7940,7940,7930,57
20250217,120400,2595673480,7950,7940,7950,7940,33
20250217,120300,2595411450,7940,7940,7940,7930,303
20250217,120200,2593008350,7940,7940,7940,7940,0
20250217,120100,2593008350,7940,7940,7940,7940,74
20250217,120000,2592420790,7950,7940,7950,7940,7
20250217,115900,2592365160,7940,7940,7940,7940,150
20250217,115800,2591174160,7940,7940,7940,7940,25
20250217,115700,2590975660,7940,7940,7940,7940,81
20250217,115600,2590332520,7930,7940,7940,7930,88
20250217,115500,2589633850,7940,7930,7940,7930,16
20250217,115400,2589506820,7930,7930,7930,7930,766
20250217,115300,2583432440,7930,7930,7930,7930,5
20250217,115200,2583392790,7930,7940,7940,7930,1412
20250217,115100,2572193350,7940,7940,7940,7940,296
20250217,115000,2569843110,7940,7940,7940,7940,105
20250217,114900,2569009410,7940,7940,7940,7940,1493
20250217,114800,2557154990,7930,7930,7930,7930,0
20250217,114700,2557154990,7930,7930,7930,7930,0
20250217,114600,2557154990,7930,7940,7940,7930,124
20250217,114500,2556171620,7940,7940,7940,7930,207
20250217,114400,2554528050,7930,7930,7930,7930,95
20250217,114300,2553774700,7940,7940,7940,7940,54
20250217,114200,2553345940,7940,7940,7940,7940,100
20250217,114100,2552551940,7940,7940,7940,7940,27
20250217,114000,2552337560,7940,7930,7940,7930,29
20250217,113900,2552107490,7940,7940,7940,7940,1
20250217,113800,2552099550,7940,7930,7940,7930,370
20250217,113700,2549165250,7930,7940,7940,7930,109
20250217,113600,2548300750,7940,7940,7940,7940,63
20250217,113500,2547800530,7940,7940,7940,7940,1519
20250217,113400,2535739670,7950,7950,7950,7950,0
20250217,113300,2535739670,7950,7950,7950,7950,47
20250217,113200,2535366020,7950,7950,7960,7950,565
20250217,113100,2530874250,7940,7940,7940,7940,15
20250217,113000,2530755150,7940,7940,7940,7940,0
20250217,112900,2530755150,7940,7930,7940,7930,718
20250217,112800,2525059920,7930,7930,7930,7930,266
20250217,112700,2522950540,7930,7930,7930,7930,853
20250217,112600,2516186250,7920,7930,7930,7920,13
20250217,112500,2516083280,7930,7930,7930,7920,85
20250217,112400,2515409240,7930,7930,7930,7930,53
20250217,112300,2514988950,7920,7920,7920,7920,119
20250217,112200,2514046470,7920,7920,7930,7920,421
20250217,112100,2510712020,7920,7920,7920,7920,46
20250217,112000,2510347700,7920,7930,7940,7920,1483
20250217,111900,2498587580,7940,7940,7940,7940,1
20250217,111800,2498579640,7940,7940,7940,7940,111
20250217,111700,2497698300,7930,7930,7930,7930,127
20250217,111600,2496691190,7930,7930,7930,7930,4
20250217,111500,2496659470,7930,7940,7940,7930,533
20250217,111400,2492430000,7950,7950,7950,7950,457
20250217,111300,2488796850,7960,7950,7960,7950,86
20250217,111200,2488112970,7940,7940,7940,7940,75
20250217,111100,2487517470,7940,7930,7940,7930,399
20250217,111000,2484352830,7940,7920,7940,7920,104
20250217,110900,2483527110,7920,7930,7930,7920,180
20250217,110800,2482100400,7940,7940,7940,7930,248
20250217,110700,2480133170,7940,7930,7940,7930,17
20250217,110600,2479998210,7930,7930,7930,7930,410
20250217,110500,2476746910,7930,7950,7950,7930,206
20250217,110400,2475112090,7930,7930,7930,7930,35
20250217,110300,2474834540,7950,7930,7950,7910,3085
20250217,110200,2450386810,7930,7930,7930,7930,10
20250217,110100,2450307510,7930,7930,7930,7930,0
20250217,110000,2450307510,7930,7930,7930,7930,232
20250217,105900,2448467750,7940,7930,7940,7930,29
20250217,105800,2448237750,7940,7940,7940,7930,94
20250217,105700,2447491760,7930,7930,7930,7930,0
20250217,105600,2447491760,7930,7940,7940,7930,43
20250217,105500,2447150350,7940,7950,7950,7940,789
20250217,105400,2440885570,7950,7950,7950,7940,661
20250217,105300,2435631600,7950,7960,7960,7950,629
20250217,105200,2430629860,7970,7960,7970,7950,663
20250217,105100,2425353080,7960,7970,7970,7960,189
20250217,105000,2423848140,7950,7970,7970,7950,755
20250217,104900,2417831890,7970,7950,7970,7950,840
20250217,104800,2411150290,7950,7920,7950,7920,1023
20250217,104700,2403037930,7920,7920,7920,7920,385
20250217,104600,2399988730,7920,7920,7920,7920,2
20250217,104500,2399972890,7900,7900,7900,7900,0
20250217,104400,2399972890,7900,7900,7900,7900,815
20250217,104300,2393534390,7900,7900,7900,7900,605
20250217,104200,2388754890,7910,7900,7910,7900,9
20250217,104100,2388683710,7900,7900,7910,7900,92
20250217,104000,2387956010,7900,7900,7900,7900,9
20250217,103900,2387884910,7900,7900,7900,7900,278
20250217,103800,2385688710,7900,7900,7900,7900,504
20250217,103700,2381707110,7890,7890,7890,7890,46
20250217,103600,2381344170,7890,7890,7890,7890,14
20250217,103500,2381233710,7890,7900,7900,7890,1064
20250217,103400,2372836940,7900,7900,7900,7890,721
20250217,103300,2367141140,7900,7900,7900,7900,183
20250217,103200,2365695440,7900,7900,7900,7900,455
20250217,103100,2362100940,7900,7900,7900,7900,258
20250217,103000,2360062740,7920,7900,7930,7900,2492
20250217,102900,2340373960,7900,7900,7900,7900,7
20250217,102800,2340318660,7890,7890,7890,7890,55
20250217,102700,2339884710,7890,7890,7890,7880,274
20250217,102600,2337723450,7890,7880,7900,7880,2095
20250217,102500,2321195920,7890,7910,7920,7890,6394
20250217,102400,2270701140,7910,7920,7920,7910,288
20250217,102300,2268422170,7920,7930,7930,7920,120
20250217,102200,2267471370,7920,7920,7930,7920,274
20250217,102100,2265301250,7930,7930,7930,7920,509
20250217,102000,2261268740,7920,7930,7950,7920,2151
20250217,101900,2244212290,7930,7960,7960,7930,3029
20250217,101800,2220147450,7960,7950,7960,7950,1282
20250217,101700,2209948480,7950,7950,7950,7950,312
20250217,101600,2207468080,7950,7950,7950,7950,318
20250217,101500,2204939980,7950,7950,7950,7950,106
20250217,101400,2204097280,7950,7940,7950,7940,388
20250217,101300,2201012830,7950,7940,7950,7940,758
20250217,101200,2194992340,7940,7950,7950,7940,296
20250217,101100,2192640940,7950,7950,7960,7950,1104
20250217,101000,2183864130,7950,7960,7970,7950,534
20250217,100900,2179614550,7960,7970,7970,7960,306
20250217,100800,2177177960,7950,7960,7970,7950,521
20250217,100700,2173031190,7960,7980,7980,7960,1089
20250217,100600,2164355300,7980,7990,7990,7980,182
20250217,100500,2162902690,7990,7960,8000,7960,21
20250217,100400,2162734890,7960,7950,7990,7950,7793
20250217,100300,2100563630,7950,7950,7960,7950,389
20250217,100200,2097470080,7960,7950,7960,7950,867
20250217,100100,2090576620,7950,7950,7960,7950,402
20250217,100000,2087380400,7950,7950,7950,7950,805
20250217,095900,2080980650,7950,7950,7950,7940,876
20250217,095800,2074017950,7940,7940,7940,7940,4
20250217,095700,2073986190,7940,7960,7960,7940,236
20250217,095600,2072109210,7950,7950,7950,7950,266
20250217,095500,2069994510,7950,7960,7960,7940,1062
20250217,095400,2061551120,7960,7970,7970,7960,1670
20250217,095300,2048252410,7970,7960,7970,7960,1714
20250217,095200,2034602980,7960,7940,7960,7940,1619
20250217,095100,2021734880,7940,7940,7940,7930,464
20250217,095000,2018055240,7940,7940,7940,7930,281
20250217,094900,2015826800,7940,7940,7940,7930,572
20250217,094800,2011288390,7940,7940,7940,7930,806
20250217,094700,2004888850,7930,7940,7940,7930,1007
20250217,094600,1996894370,7940,7930,7940,7930,786
20250217,094500,1990654350,7940,7930,7940,7920,648
20250217,094400,1985514460,7930,7940,7940,7930,829
20250217,094300,1978936360,7940,7930,7940,7920,1299
20250217,094200,1968634490,7930,7930,7930,7930,656
20250217,094100,1963432410,7930,7910,7930,7910,171
20250217,094000,1962077090,7910,7910,7910,7900,1123
20250217,093900,1953194650,7910,7910,7920,7910,736
20250217,093800,1947372810,7920,7920,7920,7910,163
20250217,093700,1946082560,7920,7910,7920,7900,110
20250217,093600,1945213310,7900,7890,7900,7870,1445
20250217,093500,1933802620,7890,7870,7900,7870,2945
20250217,093400,1910596140,7870,7890,7890,7870,2811
20250217,093300,1888445530,7890,7920,7920,7890,2968
20250217,093200,1864992940,7930,7920,7930,7910,894
20250217,093100,1857905900,7930,7910,7930,7910,1440
20250217,093000,1846496410,7910,7890,7910,7890,688
20250217,092900,1841058250,7890,7870,7900,7870,1027
20250217,092800,1832964250,7870,7890,7890,7850,3294
20250217,092700,1807065410,7870,7900,7900,7870,2157
20250217,092600,1790054770,7900,7900,7900,7890,1393
20250217,092500,1779052490,7900,7890,7900,7890,1791
20250217,092400,1764915090,7890,7880,7890,7850,6276
20250217,092300,1715537020,7880,7900,7900,7880,2457
20250217,092200,1696157790,7890,7910,7910,7890,3806
20250217,092100,1666103220,7910,7920,7920,7910,1122
20250217,092000,1657227350,7910,7930,7940,7910,7288
20250217,091900,1599511660,7940,7930,7940,7930,2416
20250217,091800,1580348580,7930,7960,7980,7920,7373
20250217,091700,1521771650,7960,7960,7990,7940,3775
20250217,091600,1491716030,7950,7950,7970,7940,4407
20250217,091500,1456657950,7950,7980,7990,7940,8193
20250217,091400,1391453320,7990,8020,8020,7980,10705
20250217,091300,1305846340,8020,8040,8080,7980,12398
20250217,091200,1206487560,8040,8130,8150,8010,19480
20250217,091100,1048850420,8130,8000,8180,7970,31402
20250217,091000,795529850,8000,8020,8050,8000,17611
20250217,090900,654109170,8020,7960,8040,7950,16623
20250217,090800,521193990,7960,7950,7980,7940,7868
20250217,090700,458618740,7950,7920,7970,7910,13604
20250217,090600,350520380,7900,7870,7910,7860,10482
20250217,090500,267897480,7860,7860,7870,7800,2959
20250217,090400,244681370,7860,7810,7870,7810,5247
20250217,090300,203489060,7810,7820,7820,7800,883
20250217,090200,196594400,7820,7820,7820,7800,2887
20250217,090100,174029600,7820,7830,7860,7820,4622
20250217,090000,137792270,7830,7780,7840,7760,13934