KissMeData/271940/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,210500,1411910930,16170,16170,16170,16170,893
20250217,210400,1411910930,16170,16170,16170,16170,0
20250217,210300,1411910930,16170,16170,16170,16170,0
20250217,210200,1411910930,16170,16170,16170,16170,0
20250217,210100,1411910930,16170,16170,16170,16170,0
20250217,210000,1411910930,16170,16170,16170,16170,0
20250217,205900,1411910930,16170,16170,16170,16170,0
20250217,205800,1411910930,16170,16170,16170,16170,0
20250217,205700,1411910930,16170,16170,16170,16170,0
20250217,205600,1411910930,16170,16170,16170,16170,0
20250217,205500,1411910930,16170,16170,16170,16170,0
20250217,205400,1411910930,16170,16170,16170,16170,0
20250217,205300,1411910930,16170,16170,16170,16170,0
20250217,205200,1411910930,16170,16170,16170,16170,0
20250217,205100,1411910930,16170,16170,16170,16170,0
20250217,205000,1411910930,16170,16170,16170,16170,0
20250217,204900,1411910930,16170,16170,16170,16170,0
20250217,204800,1411910930,16170,16170,16170,16170,0
20250217,204700,1411910930,16170,16170,16170,16170,0
20250217,204600,1411910930,16170,16170,16170,16170,0
20250217,204500,1411910930,16170,16170,16170,16170,0
20250217,204400,1411910930,16170,16170,16170,16170,0
20250217,204300,1411910930,16170,16170,16170,16170,0
20250217,204200,1411910930,16170,16170,16170,16170,0
20250217,204100,1411910930,16170,16170,16170,16170,0
20250217,204000,1411910930,16170,16170,16170,16170,0
20250217,203900,1411910930,16170,16170,16170,16170,0
20250217,203800,1411910930,16170,16170,16170,16170,0
20250217,203700,1411910930,16170,16170,16170,16170,0
20250217,203600,1411910930,16170,16170,16170,16170,0
20250217,203500,1411910930,16170,16170,16170,16170,893
20250217,203400,1411910930,16170,16170,16170,16170,0
20250217,203300,1411910930,16170,16170,16170,16170,0
20250217,203200,1411910930,16170,16170,16170,16170,0
20250217,203100,1411910930,16170,16170,16170,16170,0
20250217,203000,1411910930,16170,16170,16170,16170,0
20250217,202900,1411910930,16170,16170,16170,16170,0
20250217,202800,1411910930,16170,16170,16170,16170,0
20250217,202700,1411910930,16170,16170,16170,16170,0
20250217,202600,1411910930,16170,16170,16170,16170,0
20250217,202500,1411910930,16170,16170,16170,16170,0
20250217,202400,1411910930,16170,16170,16170,16170,0
20250217,202300,1411910930,16170,16170,16170,16170,0
20250217,202200,1411910930,16170,16170,16170,16170,0
20250217,202100,1411910930,16170,16170,16170,16170,0
20250217,202000,1411910930,16170,16170,16170,16170,0
20250217,201900,1411910930,16170,16170,16170,16170,0
20250217,201800,1411910930,16170,16170,16170,16170,0
20250217,201700,1411910930,16170,16170,16170,16170,0
20250217,201600,1411910930,16170,16170,16170,16170,0
20250217,201500,1411910930,16170,16170,16170,16170,0
20250217,201400,1411910930,16170,16170,16170,16170,0
20250217,201300,1411910930,16170,16170,16170,16170,0
20250217,201200,1411910930,16170,16170,16170,16170,0
20250217,201100,1411910930,16170,16170,16170,16170,0
20250217,201000,1411910930,16170,16170,16170,16170,0
20250217,200900,1411910930,16170,16170,16170,16170,0
20250217,200800,1411910930,16170,16170,16170,16170,0
20250217,200700,1411910930,16170,16170,16170,16170,0
20250217,200600,1411910930,16170,16170,16170,16170,0
20250217,200500,1411910930,16170,16170,16170,16170,893
20250217,200400,1411910930,16170,16170,16170,16170,0
20250217,200300,1411910930,16170,16170,16170,16170,0
20250217,200200,1411910930,16170,16170,16170,16170,0
20250217,200100,1411910930,16170,16170,16170,16170,0
20250217,200000,1411910930,16170,16170,16170,16170,0
20250217,195900,1411910930,16170,16170,16170,16170,0
20250217,195800,1411910930,16170,16170,16170,16170,0
20250217,195700,1411910930,16170,16170,16170,16170,0
20250217,195600,1411910930,16170,16170,16170,16170,0
20250217,195500,1411910930,16170,16170,16170,16170,0
20250217,195400,1411910930,16170,16170,16170,16170,0
20250217,195300,1411910930,16170,16170,16170,16170,0
20250217,195200,1411910930,16170,16170,16170,16170,0
20250217,195100,1411910930,16170,16170,16170,16170,0
20250217,195000,1411910930,16170,16170,16170,16170,0
20250217,194900,1411910930,16170,16170,16170,16170,0
20250217,194800,1411910930,16170,16170,16170,16170,0
20250217,194700,1411910930,16170,16170,16170,16170,0
20250217,194600,1411910930,16170,16170,16170,16170,0
20250217,194500,1411910930,16170,16170,16170,16170,0
20250217,194400,1411910930,16170,16170,16170,16170,0
20250217,194300,1411910930,16170,16170,16170,16170,0
20250217,194200,1411910930,16170,16170,16170,16170,0
20250217,194100,1411910930,16170,16170,16170,16170,0
20250217,194000,1411910930,16170,16170,16170,16170,0
20250217,193900,1411910930,16170,16170,16170,16170,0
20250217,193800,1411910930,16170,16170,16170,16170,0
20250217,193700,1411910930,16170,16170,16170,16170,0
20250217,193600,1411910930,16170,16170,16170,16170,0
20250217,193500,1411910930,16170,16170,16170,16170,893
20250217,193400,1411910930,16170,16170,16170,16170,0
20250217,193300,1411910930,16170,16170,16170,16170,0
20250217,193200,1411910930,16170,16170,16170,16170,0
20250217,193100,1411910930,16170,16170,16170,16170,0
20250217,193000,1411910930,16170,16170,16170,16170,0
20250217,192900,1411910930,16170,16170,16170,16170,0
20250217,192800,1411910930,16170,16170,16170,16170,0
20250217,192700,1411910930,16170,16170,16170,16170,0
20250217,192600,1411910930,16170,16170,16170,16170,0
20250217,192500,1411910930,16170,16170,16170,16170,0
20250217,192400,1411910930,16170,16170,16170,16170,0
20250217,192300,1411910930,16170,16170,16170,16170,0
20250217,192200,1411910930,16170,16170,16170,16170,0
20250217,192100,1411910930,16170,16170,16170,16170,0
20250217,192000,1411910930,16170,16170,16170,16170,0
20250217,191900,1411910930,16170,16170,16170,16170,0
20250217,191800,1411910930,16170,16170,16170,16170,0
20250217,191700,1411910930,16170,16170,16170,16170,0
20250217,191600,1411910930,16170,16170,16170,16170,0
20250217,191500,1411910930,16170,16170,16170,16170,0
20250217,191400,1411910930,16170,16170,16170,16170,0
20250217,191300,1411910930,16170,16170,16170,16170,0
20250217,191200,1411910930,16170,16170,16170,16170,0
20250217,191100,1411910930,16170,16170,16170,16170,0
20250217,191000,1411910930,16170,16170,16170,16170,0
20250217,190900,1411910930,16170,16170,16170,16170,0
20250217,190800,1411910930,16170,16170,16170,16170,0
20250217,190700,1411910930,16170,16170,16170,16170,0
20250217,190600,1411910930,16170,16170,16170,16170,0
20250217,190500,1411910930,16170,16170,16170,16170,893
20250217,190400,1411910930,16170,16170,16170,16170,0
20250217,190300,1411910930,16170,16170,16170,16170,0
20250217,190200,1411910930,16170,16170,16170,16170,0
20250217,190100,1411910930,16170,16170,16170,16170,0
20250217,190000,1411910930,16170,16170,16170,16170,0
20250217,185900,1411910930,16170,16170,16170,16170,0
20250217,185800,1411910930,16170,16170,16170,16170,0
20250217,185700,1411910930,16170,16170,16170,16170,0
20250217,185600,1411910930,16170,16170,16170,16170,0
20250217,185500,1411910930,16170,16170,16170,16170,0
20250217,185400,1411910930,16170,16170,16170,16170,0
20250217,185300,1411910930,16170,16170,16170,16170,0
20250217,185200,1411910930,16170,16170,16170,16170,0
20250217,185100,1411910930,16170,16170,16170,16170,0
20250217,185000,1411910930,16170,16170,16170,16170,0
20250217,184900,1411910930,16170,16170,16170,16170,0
20250217,184800,1411910930,16170,16170,16170,16170,0
20250217,184700,1411910930,16170,16170,16170,16170,0
20250217,184600,1411910930,16170,16170,16170,16170,0
20250217,184500,1411910930,16170,16170,16170,16170,0
20250217,184400,1411910930,16170,16170,16170,16170,0
20250217,184300,1411910930,16170,16170,16170,16170,0
20250217,184200,1411910930,16170,16170,16170,16170,0
20250217,184100,1411910930,16170,16170,16170,16170,0
20250217,184000,1411910930,16170,16170,16170,16170,0
20250217,183900,1411910930,16170,16170,16170,16170,0
20250217,183800,1411910930,16170,16170,16170,16170,0
20250217,183700,1411910930,16170,16170,16170,16170,0
20250217,183600,1411910930,16170,16170,16170,16170,0
20250217,183500,1411910930,16170,16170,16170,16170,893
20250217,183400,1411910930,16170,16170,16170,16170,0
20250217,183300,1411910930,16170,16170,16170,16170,0
20250217,183200,1411910930,16170,16170,16170,16170,0
20250217,183100,1411910930,16170,16170,16170,16170,0
20250217,183000,1411910930,16170,16170,16170,16170,0
20250217,182900,1411910930,16170,16170,16170,16170,0
20250217,182800,1411910930,16170,16170,16170,16170,0
20250217,182700,1411910930,16170,16170,16170,16170,0
20250217,182600,1411910930,16170,16170,16170,16170,0
20250217,182500,1411910930,16170,16170,16170,16170,0
20250217,182400,1411910930,16170,16170,16170,16170,0
20250217,182300,1411910930,16170,16170,16170,16170,0
20250217,182200,1411910930,16170,16170,16170,16170,0
20250217,182100,1411910930,16170,16170,16170,16170,0
20250217,182000,1411910930,16170,16170,16170,16170,0
20250217,181900,1411910930,16170,16170,16170,16170,0
20250217,181800,1411910930,16170,16170,16170,16170,0
20250217,181700,1411910930,16170,16170,16170,16170,0
20250217,181600,1411910930,16170,16170,16170,16170,0
20250217,181500,1411910930,16170,16170,16170,16170,0
20250217,181400,1411910930,16170,16170,16170,16170,0
20250217,181300,1411910930,16170,16170,16170,16170,0
20250217,181200,1411910930,16170,16170,16170,16170,0
20250217,181100,1411910930,16170,16170,16170,16170,0
20250217,181000,1411910930,16170,16170,16170,16170,0
20250217,180900,1411910930,16170,16170,16170,16170,0
20250217,180800,1411910930,16170,16170,16170,16170,0
20250217,180700,1411910930,16170,16170,16170,16170,0
20250217,180600,1411910930,16170,16170,16170,16170,0
20250217,180500,1411910930,16170,16170,16170,16170,893
20250217,180400,1411910930,16170,16170,16170,16170,0
20250217,180300,1411910930,16170,16170,16170,16170,0
20250217,180200,1411910930,16170,16170,16170,16170,0
20250217,180100,1411910930,16170,16170,16170,16170,0
20250217,180000,1411910930,16170,16170,16170,16170,0
20250217,175900,1411910930,16170,16170,16170,16170,0
20250217,175800,1411910930,16170,16170,16170,16170,0
20250217,175700,1411910930,16170,16170,16170,16170,0
20250217,175600,1411910930,16170,16170,16170,16170,0
20250217,175500,1411910930,16170,16170,16170,16170,0
20250217,175400,1411910930,16170,16170,16170,16170,0
20250217,175300,1411910930,16170,16170,16170,16170,0
20250217,175200,1411910930,16170,16170,16170,16170,0
20250217,175100,1411910930,16170,16170,16170,16170,0
20250217,175000,1411910930,16170,16170,16170,16170,0
20250217,174900,1411910930,16170,16170,16170,16170,0
20250217,174800,1411910930,16170,16170,16170,16170,0
20250217,174700,1411910930,16170,16170,16170,16170,0
20250217,174600,1411910930,16170,16170,16170,16170,0
20250217,174500,1411910930,16170,16170,16170,16170,0
20250217,174400,1411910930,16170,16170,16170,16170,0
20250217,174300,1411910930,16170,16170,16170,16170,0
20250217,174200,1411910930,16170,16170,16170,16170,0
20250217,174100,1411910930,16170,16170,16170,16170,0
20250217,174000,1411910930,16170,16170,16170,16170,0
20250217,173900,1411910930,16170,16170,16170,16170,0
20250217,173800,1411910930,16170,16170,16170,16170,0
20250217,173700,1411910930,16170,16170,16170,16170,0
20250217,173600,1411910930,16170,16170,16170,16170,0
20250217,173500,1411910930,16170,16170,16170,16170,893
20250217,173400,1411910930,16170,16170,16170,16170,0
20250217,173300,1411910930,16170,16170,16170,16170,0
20250217,173200,1411910930,16170,16170,16170,16170,0
20250217,173100,1411910930,16170,16170,16170,16170,0
20250217,173000,1411910930,16170,16170,16170,16170,0
20250217,172900,1411910930,16170,16170,16170,16170,0
20250217,172800,1411910930,16170,16170,16170,16170,0
20250217,172700,1411910930,16170,16170,16170,16170,0
20250217,172600,1411910930,16170,16170,16170,16170,0
20250217,172500,1411910930,16170,16170,16170,16170,0
20250217,172400,1411910930,16170,16170,16170,16170,0
20250217,172300,1411910930,16170,16170,16170,16170,0
20250217,172200,1411910930,16170,16170,16170,16170,0
20250217,172100,1411910930,16170,16170,16170,16170,0
20250217,172000,1411910930,16170,16170,16170,16170,0
20250217,171900,1411910930,16170,16170,16170,16170,0
20250217,171800,1411910930,16170,16170,16170,16170,0
20250217,171700,1411910930,16170,16170,16170,16170,0
20250217,171600,1411910930,16170,16170,16170,16170,0
20250217,171500,1411910930,16170,16170,16170,16170,0
20250217,171400,1411910930,16170,16170,16170,16170,0
20250217,171300,1411910930,16170,16170,16170,16170,0
20250217,171200,1411910930,16170,16170,16170,16170,0
20250217,171100,1411910930,16170,16170,16170,16170,0
20250217,171000,1411910930,16170,16170,16170,16170,0
20250217,170900,1411910930,16170,16170,16170,16170,0
20250217,170800,1411910930,16170,16170,16170,16170,0
20250217,170700,1411910930,16170,16170,16170,16170,0
20250217,170600,1411910930,16170,16170,16170,16170,0
20250217,170500,1411910930,16170,16170,16170,16170,893
20250217,170400,1411910930,16170,16170,16170,16170,0
20250217,170300,1411910930,16170,16170,16170,16170,0
20250217,170200,1411910930,16170,16170,16170,16170,0
20250217,170100,1411910930,16170,16170,16170,16170,0
20250217,170000,1411910930,16170,16170,16170,16170,0
20250217,165900,1411910930,16170,16170,16170,16170,0
20250217,165800,1411910930,16170,16170,16170,16170,0
20250217,165700,1411910930,16170,16170,16170,16170,0
20250217,165600,1411910930,16170,16170,16170,16170,0
20250217,165500,1411910930,16170,16170,16170,16170,0
20250217,165400,1411910930,16170,16170,16170,16170,0
20250217,165300,1411910930,16170,16170,16170,16170,0
20250217,165200,1411910930,16170,16170,16170,16170,0
20250217,165100,1411910930,16170,16170,16170,16170,0
20250217,165000,1411910930,16170,16170,16170,16170,0
20250217,164900,1411910930,16170,16170,16170,16170,0
20250217,164800,1411910930,16170,16170,16170,16170,0
20250217,164700,1411910930,16170,16170,16170,16170,0
20250217,164600,1411910930,16170,16170,16170,16170,0
20250217,164500,1411910930,16170,16170,16170,16170,0
20250217,164400,1411910930,16170,16170,16170,16170,0
20250217,164300,1411910930,16170,16170,16170,16170,0
20250217,164200,1411910930,16170,16170,16170,16170,0
20250217,164100,1411910930,16170,16170,16170,16170,0
20250217,164000,1411910930,16170,16170,16170,16170,0
20250217,163900,1411910930,16170,16170,16170,16170,0
20250217,163800,1411910930,16170,16170,16170,16170,0
20250217,163700,1411910930,16170,16170,16170,16170,0
20250217,163600,1411910930,16170,16170,16170,16170,0
20250217,163500,1411910930,16170,16170,16170,16170,893
20250217,163400,1411910930,16170,16170,16170,16170,0
20250217,163300,1411910930,16170,16170,16170,16170,0
20250217,163200,1411910930,16170,16170,16170,16170,0
20250217,163100,1411910930,16170,16170,16170,16170,0
20250217,163000,1411910930,16170,16170,16170,16170,0
20250217,162900,1411910930,16170,16170,16170,16170,0
20250217,162800,1411910930,16170,16170,16170,16170,0
20250217,162700,1411910930,16170,16170,16170,16170,0
20250217,162600,1411910930,16170,16170,16170,16170,0
20250217,162500,1411910930,16170,16170,16170,16170,0
20250217,162400,1411910930,16170,16170,16170,16170,0
20250217,162300,1411910930,16170,16170,16170,16170,0
20250217,162200,1411910930,16170,16170,16170,16170,0
20250217,162100,1411910930,16170,16170,16170,16170,0
20250217,162000,1411910930,16170,16170,16170,16170,0
20250217,161900,1411910930,16170,16170,16170,16170,0
20250217,161800,1411910930,16170,16170,16170,16170,0
20250217,161700,1411910930,16170,16170,16170,16170,0
20250217,161600,1411910930,16170,16170,16170,16170,0
20250217,161500,1411910930,16170,16170,16170,16170,0
20250217,161400,1411910930,16170,16170,16170,16170,0
20250217,161300,1411910930,16170,16170,16170,16170,0
20250217,161200,1411910930,16170,16170,16170,16170,0
20250217,161100,1411910930,16170,16170,16170,16170,0
20250217,161000,1411910930,16170,16170,16170,16170,0
20250217,160900,1411910930,16170,16170,16170,16170,0
20250217,160800,1411910930,16170,16170,16170,16170,0
20250217,160700,1411910930,16170,16170,16170,16170,0
20250217,160600,1411910930,16170,16170,16170,16170,0
20250217,160500,1411910930,16170,16170,16170,16170,893
20250217,160400,1411910930,16170,16170,16170,16170,0
20250217,160300,1411910930,16170,16170,16170,16170,0
20250217,160200,1411910930,16170,16170,16170,16170,0
20250217,160100,1411910930,16170,16170,16170,16170,0
20250217,160000,1411910930,16170,16170,16170,16170,0
20250217,155900,1411910930,16170,16170,16170,16170,0
20250217,155800,1411910930,16170,16170,16170,16170,0
20250217,155700,1411910930,16170,16170,16170,16170,0
20250217,155600,1411910930,16170,16170,16170,16170,0
20250217,155500,1411910930,16170,16170,16170,16170,0
20250217,155400,1411910930,16170,16170,16170,16170,0
20250217,155300,1411910930,16170,16170,16170,16170,0
20250217,155200,1411910930,16170,16170,16170,16170,0
20250217,155100,1411910930,16170,16170,16170,16170,0
20250217,155000,1411910930,16170,16170,16170,16170,0
20250217,154900,1411910930,16170,16170,16170,16170,0
20250217,154800,1411910930,16170,16170,16170,16170,0
20250217,154700,1411910930,16170,16170,16170,16170,0
20250217,154600,1411910930,16170,16170,16170,16170,0
20250217,154500,1411910930,16170,16170,16170,16170,0
20250217,154400,1411910930,16170,16170,16170,16170,0
20250217,154300,1411910930,16170,16170,16170,16170,0
20250217,154200,1411910930,16170,16170,16170,16170,0
20250217,154100,1411910930,16170,16170,16170,16170,0
20250217,154000,1411910930,16170,16170,16170,16170,0
20250217,153900,1411910930,16170,16170,16170,16170,0
20250217,153800,1411910930,16170,16170,16170,16170,0
20250217,153700,1411910930,16170,16170,16170,16170,0
20250217,153600,1411910930,16170,16170,16170,16170,0
20250217,153500,1411910930,16170,16170,16170,16170,893
20250217,153400,1411910930,16170,16170,16170,16170,0
20250217,153300,1411910930,16170,16170,16170,16170,0
20250217,153200,1411910930,16170,16170,16170,16170,0
20250217,153100,1411910930,16170,16170,16170,16170,0
20250217,153000,1411910930,16170,16170,16170,16170,893
20250217,152900,1397471120,16090,16090,16090,16090,0
20250217,152800,1397471120,16090,16090,16090,16090,0
20250217,152700,1397471120,16090,16090,16090,16090,0
20250217,152600,1397471120,16090,16090,16090,16090,0
20250217,152500,1397471120,16090,16090,16090,16090,0
20250217,152400,1397471120,16090,16090,16090,16090,0
20250217,152300,1397471120,16090,16090,16090,16090,0
20250217,152200,1397471120,16090,16090,16090,16090,0
20250217,152100,1397471120,16090,16090,16090,16090,0
20250217,152000,1397471120,16090,16090,16090,16090,0
20250217,151900,1397471120,16090,16080,16090,16080,317
20250217,151800,1392371090,16090,16120,16120,16080,884
20250217,151700,1378147200,16120,16120,16140,16120,41
20250217,151600,1377486220,16120,16090,16140,16090,232
20250217,151500,1373744450,16090,16120,16120,16080,241
20250217,151400,1369865030,16120,16090,16120,16080,371
20250217,151300,1363893030,16090,16090,16100,16090,115
20250217,151200,1362042460,16090,16090,16090,16080,108
20250217,151100,1360305360,16080,16090,16100,16080,175
20250217,151000,1357490950,16080,16100,16100,16080,412
20250217,150900,1350857810,16100,16100,16100,16100,53
20250217,150800,1350004510,16100,16110,16110,16100,85
20250217,150700,1348635790,16110,16110,16120,16110,103
20250217,150600,1346976440,16110,16110,16120,16100,205
20250217,150500,1343672310,16100,16090,16100,16090,176
20250217,150400,1340839100,16090,16090,16100,16080,147
20250217,150300,1338473550,16090,16040,16090,16040,690
20250217,150200,1327389290,16040,16050,16050,16040,150
20250217,150100,1324982040,16050,16050,16050,16050,82
20250217,150000,1323665940,16050,16060,16060,16050,187
20250217,145900,1320662950,16060,16070,16070,16060,82
20250217,145800,1319346000,16060,16060,16070,16060,61
20250217,145700,1318366240,16050,16070,16070,16050,2123
20250217,145600,1284282900,16070,16070,16080,16070,188
20250217,145500,1281261730,16080,16070,16080,16070,41
20250217,145400,1280602660,16070,16070,16080,16070,39
20250217,145300,1279975920,16070,16070,16070,16070,27
20250217,145200,1279542030,16070,16070,16080,16070,46
20250217,145100,1278802780,16070,16080,16090,16070,241
20250217,145000,1274927330,16080,16080,16090,16080,37
20250217,144900,1274332350,16090,16100,16100,16080,783
20250217,144800,1261730840,16100,16120,16120,16100,294
20250217,144700,1256994720,16120,16110,16120,16110,203
20250217,144600,1253724370,16110,16120,16120,16110,430
20250217,144500,1246793220,16120,16120,16130,16120,30
20250217,144400,1246309600,16120,16120,16130,16120,82
20250217,144300,1244987560,16120,16120,16130,16120,59
20250217,144200,1244036160,16120,16120,16130,16120,28
20250217,144100,1243584780,16120,16120,16130,16120,24
20250217,144000,1243197890,16120,16120,16130,16120,239
20250217,143900,1239345090,16120,16120,16130,16120,111
20250217,143800,1237554950,16120,16120,16130,16120,89
20250217,143700,1236119630,16120,16110,16120,16110,213
20250217,143600,1232686300,16110,16110,16120,16110,643
20250217,143500,1222323010,16110,16170,16170,16110,1817
20250217,143400,1192984830,16170,16170,16180,16170,30
20250217,143300,1192499720,16170,16180,16190,16170,509
20250217,143200,1184264020,16180,16180,16190,16180,153
20250217,143100,1181788460,16180,16180,16180,16180,22
20250217,143000,1181432500,16180,16180,16190,16180,27
20250217,142900,1180995620,16180,16180,16180,16180,26
20250217,142800,1180574940,16180,16180,16190,16180,32
20250217,142700,1180057170,16180,16190,16190,16180,123
20250217,142600,1178066080,16180,16200,16210,16180,209
20250217,142500,1174681150,16200,16180,16210,16180,614
20250217,142400,1164742320,16170,16170,16170,16170,46
20250217,142300,1163998500,16170,16180,16190,16170,168
20250217,142200,1161280300,16180,16180,16180,16180,23
20250217,142100,1160908160,16180,16180,16190,16180,23
20250217,142000,1160536000,16180,16180,16190,16180,231
20250217,141900,1156798410,16180,16170,16190,16170,721
20250217,141800,1145132030,16170,16170,16180,16170,84
20250217,141700,1143773590,16170,16170,16180,16170,46
20250217,141600,1143029750,16170,16180,16180,16170,110
20250217,141500,1141250160,16180,16180,16190,16180,82
20250217,141400,1139923320,16180,16180,16180,16180,44
20250217,141300,1139211400,16180,16180,16180,16180,44
20250217,141200,1138499480,16180,16190,16200,16180,171
20250217,141100,1135731760,16190,16190,16190,16190,87
20250217,141000,1134323230,16190,16210,16220,16190,570
20250217,140900,1125084830,16210,16210,16210,16210,370
20250217,140800,1119087130,16210,16210,16220,16210,23
20250217,140700,1118714280,16210,16210,16220,16210,60
20250217,140600,1117741670,16210,16210,16220,16210,194
20250217,140500,1114595090,16210,16220,16220,16210,10
20250217,140400,1114432970,16210,16220,16220,16210,94
20250217,140300,1112909160,16210,16210,16210,16210,249
20250217,140200,1108872870,16210,16210,16210,16210,14
20250217,140100,1108645930,16210,16210,16220,16210,12
20250217,140000,1108451390,16210,16210,16220,16210,48
20250217,135900,1107672910,16210,16210,16220,16210,139
20250217,135800,1105418410,16210,16210,16230,16210,449
20250217,135700,1098135190,16210,16210,16220,16210,56
20250217,135600,1097226910,16210,16210,16210,16210,9
20250217,135500,1097081020,16210,16220,16220,16210,207
20250217,135400,1093723570,16220,16230,16230,16220,164
20250217,135300,1091063140,16230,16230,16240,16230,22
20250217,135200,1090706070,16230,16240,16240,16230,57
20250217,135100,1089780460,16240,16260,16260,16240,57
20250217,135000,1088854030,16260,16260,16270,16260,32
20250217,134900,1088333690,16260,16260,16260,16260,39
20250217,134800,1087699550,16270,16270,16270,16260,173
20250217,134700,1084884870,16270,16270,16270,16270,6
20250217,134600,1084787250,16270,16270,16280,16270,11
20250217,134500,1084608270,16270,16270,16280,16270,21
20250217,134400,1084266510,16270,16270,16280,16270,12
20250217,134300,1084071250,16270,16270,16270,16270,9
20250217,134200,1083924820,16270,16280,16280,16270,105
20250217,134100,1082215460,16270,16270,16280,16270,61
20250217,134000,1081222980,16260,16270,16270,16260,31
20250217,133900,1080718620,16270,16260,16270,16260,199
20250217,133800,1077480990,16260,16260,16270,16260,8
20250217,133700,1077350890,16260,16250,16270,16250,185
20250217,133600,1074343940,16240,16240,16250,16240,60
20250217,133500,1073369040,16240,16240,16250,16240,11
20250217,133400,1073190380,16240,16250,16250,16240,78
20250217,133300,1071922920,16260,16230,16260,16230,164
20250217,133200,1069258010,16230,16240,16240,16220,260
20250217,133100,1065037070,16240,16250,16250,16240,10
20250217,133000,1064874650,16240,16240,16240,16240,64
20250217,132900,1063835290,16240,16240,16240,16240,11
20250217,132800,1063656650,16240,16260,16260,16240,107
20250217,132700,1061917430,16250,16250,16260,16250,107
20250217,132600,1060177960,16250,16250,16260,16250,67
20250217,132500,1059088690,16250,16250,16250,16240,102
20250217,132400,1057431250,16250,16240,16250,16240,150
20250217,132300,1054993840,16250,16240,16250,16240,38
20250217,132200,1054376400,16250,16230,16250,16230,136
20250217,132100,1052167350,16220,16230,16240,16220,162
20250217,132000,1049538070,16220,16240,16250,16220,374
20250217,131900,1043465910,16240,16240,16240,16240,8
20250217,131800,1043335990,16240,16240,16240,16240,6
20250217,131700,1043238550,16250,16250,16250,16240,252
20250217,131600,1039143630,16250,16250,16250,16250,10
20250217,131500,1038981130,16260,16250,16260,16250,20
20250217,131400,1038656010,16260,16270,16270,16220,126
20250217,131300,1036609230,16280,16300,16310,16280,384
20250217,131200,1030350960,16310,16290,16310,16290,210
20250217,131100,1026927920,16290,16290,16300,16290,11
20250217,131000,1026748710,16290,16310,16320,16290,393
20250217,130900,1020340180,16310,16310,16320,16310,4
20250217,130800,1020274930,16300,16290,16300,16290,113
20250217,130700,1018433050,16290,16250,16290,16240,198
20250217,130600,1015213130,16240,16220,16240,16220,55
20250217,130500,1014320490,16220,16230,16230,16220,5
20250217,130400,1014239360,16210,16220,16250,16210,141
20250217,130300,1011951330,16220,16210,16220,16210,5
20250217,130200,1011870260,16220,16220,16220,16210,305
20250217,130100,1006924370,16220,16240,16250,16220,64
20250217,130000,1005885320,16240,16220,16250,16220,39
20250217,125900,1005251940,16240,16230,16240,16220,153
20250217,125800,1002768740,16220,16200,16230,16200,291
20250217,125700,998051130,16210,16220,16220,16200,293
20250217,125600,993303080,16210,16220,16220,16210,27
20250217,125500,992865400,16210,16210,16220,16200,135
20250217,125400,990676560,16200,16200,16210,16200,3
20250217,125300,990627950,16200,16210,16210,16200,34
20250217,125200,990076840,16210,16210,16210,16200,147
20250217,125100,987693990,16210,16220,16220,16210,47
20250217,125000,986931810,16210,16210,16210,16210,12
20250217,124900,986737290,16210,16210,16220,16210,35
20250217,124800,986169920,16210,16210,16210,16210,81
20250217,124700,984856910,16210,16210,16220,16200,85
20250217,124600,983479060,16210,16200,16210,16200,92
20250217,124500,981987760,16210,16210,16210,16200,6
20250217,124400,981890520,16200,16190,16210,16190,372
20250217,124300,975863380,16190,16190,16200,16190,23
20250217,124200,975490910,16200,16190,16200,16190,56
20250217,124100,974584250,16190,16190,16200,16190,36
20250217,124000,974001400,16200,16200,16210,16200,220
20250217,123900,970437380,16200,16200,16200,16200,2
20250217,123800,970404980,16210,16190,16210,16190,6
20250217,123700,970307760,16190,16190,16210,16190,317
20250217,123600,965172770,16190,16190,16200,16190,17
20250217,123500,964897440,16190,16190,16210,16190,8
20250217,123400,964767880,16190,16200,16200,16190,61
20250217,123300,963779700,16190,16190,16190,16190,3
20250217,123200,963731130,16200,16190,16220,16190,91
20250217,123100,962255730,16200,16200,16210,16190,186
20250217,123000,959242240,16200,16200,16210,16190,219
20250217,122900,955694000,16200,16250,16250,16190,814
20250217,122800,942482800,16250,16250,16250,16250,2
20250217,122700,942450300,16250,16250,16260,16250,5
20250217,122600,942369030,16250,16250,16260,16250,4
20250217,122500,942304020,16250,16260,16260,16250,193
20250217,122400,939165860,16260,16260,16260,16260,3
20250217,122300,939117080,16260,16260,16270,16260,6
20250217,122200,939019490,16260,16260,16260,16260,2
20250217,122100,938986970,16260,16260,16260,16260,11
20250217,122000,938808110,16260,16260,16270,16260,35
20250217,121900,938239000,16260,16270,16270,16260,3
20250217,121800,938190210,16260,16260,16270,16260,12
20250217,121700,937995020,16260,16260,16260,16260,2
20250217,121600,937962500,16260,16260,16270,16260,5
20250217,121500,937881180,16260,16260,16260,16260,58
20250217,121400,936938100,16270,16310,16310,16260,216
20250217,121300,933419100,16300,16310,16310,16300,77
20250217,121200,932163240,16310,16310,16320,16310,45
20250217,121100,931429270,16310,16320,16320,16310,60
20250217,121000,930450560,16310,16310,16320,16310,4
20250217,120900,930385310,16320,16310,16320,16310,6
20250217,120800,930287420,16310,16320,16320,16310,53
20250217,120700,929422480,16310,16310,16320,16310,9
20250217,120600,929275680,16310,16310,16320,16310,13
20250217,120500,929063550,16310,16310,16330,16310,102
20250217,120400,927399720,16300,16300,16300,16300,67
20250217,120300,926307620,16300,16300,16310,16300,7
20250217,120200,926193480,16300,16300,16300,16300,2
20250217,120100,926160880,16300,16300,16310,16300,22
20250217,120000,925802100,16300,16300,16300,16300,3
20250217,115900,925753200,16310,16310,16390,16310,652
20250217,115800,915110390,16310,16290,16310,16290,55
20250217,115700,914213880,16290,16300,16300,16290,203
20250217,115600,910905000,16300,16300,16300,16300,106
20250217,115500,909177200,16300,16300,16300,16300,310
20250217,115400,904124200,16300,16310,16310,16300,184
20250217,115300,901124490,16310,16300,16310,16300,64
20250217,115200,900080850,16300,16260,16300,16260,130
20250217,115100,897965260,16250,16240,16250,16240,199
20250217,115000,894731910,16240,16240,16240,16200,618
20250217,114900,884704640,16240,16270,16270,16240,180
20250217,114800,881778970,16270,16310,16310,16270,829
20250217,114700,868269060,16310,16310,16310,16310,2
20250217,114600,868236440,16310,16310,16310,16310,11
20250217,114500,868057030,16310,16300,16310,16300,75
20250217,114400,866834510,16310,16310,16310,16310,46
20250217,114300,866084250,16310,16310,16310,16310,26
20250217,114200,865660190,16310,16310,16310,16310,60
20250217,114100,864681590,16310,16310,16310,16310,201
20250217,114000,861403280,16310,16310,16310,16310,38
20250217,113900,860783500,16310,16310,16310,16300,101
20250217,113800,859136220,16310,16310,16310,16310,227
20250217,113700,855433850,16310,16310,16310,16310,16
20250217,113600,855172890,16310,16310,16310,16300,144
20250217,113500,852824350,16310,16310,16310,16310,135
20250217,113400,850622500,16330,16340,16340,16330,57
20250217,113300,849691670,16340,16360,16360,16340,305
20250217,113200,844702170,16370,16360,16370,16360,5
20250217,113100,844620330,16360,16360,16360,16360,60
20250217,113000,843638730,16370,16390,16400,16360,256
20250217,112900,839446250,16400,16390,16400,16390,33
20250217,112800,838905370,16390,16400,16400,16390,5
20250217,112700,838823400,16400,16410,16420,16400,375
20250217,112600,832669590,16400,16400,16410,16400,288
20250217,112500,827945550,16400,16400,16400,16400,139
20250217,112400,825665950,16410,16400,16410,16400,18
20250217,112300,825370630,16400,16400,16410,16400,9
20250217,112200,825223020,16400,16400,16410,16400,56
20250217,112100,824304610,16410,16430,16430,16410,19
20250217,112000,823992760,16430,16430,16440,16390,1462
20250217,111900,799996010,16450,16470,16470,16450,100
20250217,111800,798350610,16470,16450,16470,16450,54
20250217,111700,797461690,16450,16490,16500,16450,927
20250217,111600,782181070,16480,16460,16480,16450,777
20250217,111500,769384210,16460,16430,16460,16430,331
20250217,111400,763940660,16430,16420,16440,16420,274
20250217,111300,759438260,16420,16420,16440,16420,664
20250217,111200,748527900,16430,16390,16430,16390,191
20250217,111100,745391880,16410,16390,16410,16390,1245
20250217,111000,724974230,16390,16390,16390,16390,0
20250217,110900,724974230,16390,16370,16390,16370,107
20250217,110800,723222540,16370,16360,16400,16360,394
20250217,110700,716766610,16360,16380,16380,16360,179
20250217,110600,713836270,16380,16390,16390,16380,104
20250217,110500,712132740,16390,16390,16390,16390,317
20250217,110400,706937110,16390,16390,16390,16390,39
20250217,110300,706297900,16400,16370,16400,16370,43
20250217,110200,705593360,16370,16380,16390,16370,234
20250217,110100,701759850,16370,16360,16370,16360,120
20250217,110000,699795510,16370,16370,16370,16360,315
20250217,105900,694640180,16370,16380,16380,16370,38
20250217,105800,694018110,16380,16380,16380,16380,37
20250217,105700,693412050,16400,16390,16400,16390,87
20250217,105600,691985410,16390,16340,16390,16340,1076
20250217,105500,674358030,16330,16320,16330,16320,151
20250217,105400,671892790,16320,16310,16320,16310,200
20250217,105300,668629790,16310,16310,16310,16310,15
20250217,105200,668385140,16310,16310,16310,16310,353
20250217,105100,662627710,16320,16320,16320,16320,10
20250217,105000,662464510,16300,16310,16310,16300,9
20250217,104900,662317730,16310,16290,16310,16290,215
20250217,104800,658813250,16290,16300,16300,16290,4
20250217,104700,658748060,16300,16300,16300,16300,23
20250217,104600,658373160,16300,16280,16300,16280,65
20250217,104500,657314480,16280,16250,16280,16250,524
20250217,104400,648796710,16260,16220,16260,16220,207
20250217,104300,645435810,16220,16170,16230,16170,309
20250217,104200,640431500,16170,16170,16170,16170,122
20250217,104100,638458760,16180,16160,16180,16160,263
20250217,104000,634207180,16170,16200,16200,16160,658
20250217,103900,623565600,16200,16180,16210,16180,316
20250217,103800,618445200,16180,16170,16180,16160,401
20250217,103700,611960860,16170,16160,16170,16160,153
20250217,103600,609488350,16160,16190,16190,16160,214
20250217,103500,606024260,16190,16190,16190,16190,253
20250217,103400,601928190,16200,16230,16230,16190,2053
20250217,103300,568660690,16230,16230,16230,16230,67
20250217,103200,567573280,16230,16240,16240,16230,63
20250217,103100,566550690,16260,16220,16260,16220,349
20250217,103000,560881180,16210,16220,16220,16210,44
20250217,102900,560167920,16220,16260,16260,16220,226
20250217,102800,556494940,16260,16250,16260,16250,290
20250217,102700,551780510,16260,16320,16320,16250,1210
20250217,102600,532062810,16330,16360,16360,16320,781
20250217,102500,519299350,16360,16360,16360,16360,7
20250217,102400,519184830,16390,16370,16390,16370,744
20250217,102300,506999350,16380,16360,16380,16360,28
20250217,102200,506540730,16380,16380,16380,16380,43
20250217,102100,505836390,16380,16360,16380,16360,194
20250217,102000,502661500,16360,16370,16370,16360,68
20250217,101900,501548430,16370,16390,16390,16370,9
20250217,101800,501401000,16390,16370,16390,16370,969
20250217,101700,485527280,16360,16330,16360,16330,470
20250217,101600,477849030,16340,16330,16340,16330,159
20250217,101500,475252410,16320,16310,16320,16310,115
20250217,101400,473376350,16320,16320,16320,16320,31
20250217,101300,472870430,16320,16300,16320,16300,20
20250217,101200,472544090,16300,16330,16340,16300,314
20250217,101100,467419770,16330,16350,16350,16330,395
20250217,101000,460961820,16350,16320,16360,16320,145
20250217,100900,458593650,16320,16320,16340,16320,314
20250217,100800,453469090,16320,16320,16320,16320,16
20250217,100700,453207970,16350,16310,16360,16310,548
20250217,100600,444252700,16310,16320,16320,16280,263
20250217,100500,439966910,16320,16280,16320,16280,276
20250217,100400,435465780,16280,16280,16280,16280,80
20250217,100300,434163380,16280,16320,16320,16260,1743
20250217,100200,405752200,16320,16320,16320,16320,50
20250217,100100,404936200,16320,16320,16320,16320,169
20250217,100000,402178120,16340,16320,16350,16320,67
20250217,095900,401083220,16350,16330,16370,16330,462
20250217,095800,393531280,16330,16320,16330,16310,74
20250217,095700,392323330,16320,16330,16330,16320,268
20250217,095600,387947070,16360,16330,16360,16330,14
20250217,095500,387718240,16330,16320,16370,16320,381
20250217,095400,381487570,16320,16380,16380,16320,161
20250217,095300,378854290,16380,16370,16380,16370,228
20250217,095200,375119660,16370,16370,16380,16370,182
20250217,095100,372140310,16370,16390,16390,16370,227
20250217,095000,368421940,16390,16320,16390,16320,1537
20250217,094900,343284660,16300,16300,16300,16300,91
20250217,094800,341801360,16300,16330,16330,16300,316
20250217,094700,336644000,16330,16350,16350,16330,210
20250217,094600,333211990,16350,16360,16370,16350,537
20250217,094500,324423760,16330,16360,16370,16330,401
20250217,094400,317863540,16370,16320,16370,16300,2523
20250217,094300,276658240,16340,16340,16340,16330,50
20250217,094200,275841670,16340,16340,16340,16330,172
20250217,094100,273031730,16340,16380,16380,16340,67
20250217,094000,271936570,16380,16360,16380,16350,1040
20250217,093900,254919670,16360,16340,16370,16340,171
20250217,093800,252121920,16340,16340,16350,16340,425
20250217,093700,245176320,16340,16270,16340,16260,679
20250217,093600,234114470,16270,16240,16290,16240,573
20250217,093500,224794490,16230,16110,16230,16110,254
20250217,093400,220689490,16110,16130,16130,16110,77
20250217,093300,219449000,16110,16140,16140,16110,46
20250217,093200,218706830,16140,16130,16140,16120,532
20250217,093100,210123560,16140,16130,16140,16130,206
20250217,093000,206800280,16130,16120,16130,16120,32
20250217,092900,206284150,16130,16120,16130,16120,18
20250217,092800,205993890,16120,16100,16130,16100,226
20250217,092700,202352000,16080,16050,16080,16040,228
20250217,092600,198692050,16050,16070,16070,16050,339
20250217,092500,193247970,16070,16070,16070,16030,657
20250217,092400,182704200,16080,16100,16100,16070,220
20250217,092300,179165020,16110,16140,16140,16100,375
20250217,092200,173121830,16140,16150,16160,16140,328
20250217,092100,167823290,16150,16140,16150,16140,229
20250217,092000,164126560,16150,16220,16220,16130,313
20250217,091900,159057900,16210,16200,16230,16200,111
20250217,091800,157258580,16200,16280,16280,16200,254
20250217,091700,153131000,16280,16300,16340,16280,296
20250217,091600,148308020,16310,16400,16400,16310,504
20250217,091500,140064980,16400,16310,16400,16310,1144
20250217,091400,121333200,16290,16150,16320,16150,2204
20250217,091300,85578870,16150,16060,16150,16060,1397
20250217,091200,63056190,16070,16050,16070,16050,132
20250217,091100,60935950,16050,16060,16060,16050,96
20250217,091000,59395140,16060,16010,16060,16010,197
20250217,090900,56235880,16010,15950,16020,15950,737
20250217,090800,44446990,15950,15940,15950,15940,56
20250217,090700,43554330,15950,15950,15980,15950,685
20250217,090600,32628520,15950,15950,15950,15940,26
20250217,090500,32214060,15950,15890,15950,15890,142
20250217,090400,29954150,15890,15860,15890,15840,911
20250217,090300,15519740,15800,15840,15860,15800,513
20250217,090200,7396500,15840,15850,15860,15840,337
20250217,090100,2054340,15890,15900,15900,15840,38
20250217,090000,1450830,15840,15950,15950,15840,91