KissMeData/317770/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,211700,4763890945,3120,3120,3120,3120,29495
20250217,211600,4763890945,3120,3120,3120,3120,0
20250217,211500,4763890945,3120,3120,3120,3120,0
20250217,211400,4763890945,3120,3120,3120,3120,0
20250217,211300,4763890945,3120,3120,3120,3120,0
20250217,211200,4763890945,3120,3120,3120,3120,0
20250217,211100,4763890945,3120,3120,3120,3120,0
20250217,211000,4763890945,3120,3120,3120,3120,0
20250217,210900,4763890945,3120,3120,3120,3120,0
20250217,210800,4763890945,3120,3120,3120,3120,0
20250217,210700,4763890945,3120,3120,3120,3120,0
20250217,210600,4763890945,3120,3120,3120,3120,0
20250217,210500,4763890945,3120,3120,3120,3120,0
20250217,210400,4763890945,3120,3120,3120,3120,0
20250217,210300,4763890945,3120,3120,3120,3120,0
20250217,210200,4763890945,3120,3120,3120,3120,0
20250217,210100,4763890945,3120,3120,3120,3120,0
20250217,210000,4763890945,3120,3120,3120,3120,0
20250217,205900,4763890945,3120,3120,3120,3120,0
20250217,205800,4763890945,3120,3120,3120,3120,0
20250217,205700,4763890945,3120,3120,3120,3120,0
20250217,205600,4763890945,3120,3120,3120,3120,0
20250217,205500,4763890945,3120,3120,3120,3120,0
20250217,205400,4763890945,3120,3120,3120,3120,0
20250217,205300,4763890945,3120,3120,3120,3120,0
20250217,205200,4763890945,3120,3120,3120,3120,0
20250217,205100,4763890945,3120,3120,3120,3120,0
20250217,205000,4763890945,3120,3120,3120,3120,0
20250217,204900,4763890945,3120,3120,3120,3120,0
20250217,204800,4763890945,3120,3120,3120,3120,0
20250217,204700,4763890945,3120,3120,3120,3120,29495
20250217,204600,4763890945,3120,3120,3120,3120,0
20250217,204500,4763890945,3120,3120,3120,3120,0
20250217,204400,4763890945,3120,3120,3120,3120,0
20250217,204300,4763890945,3120,3120,3120,3120,0
20250217,204200,4763890945,3120,3120,3120,3120,0
20250217,204100,4763890945,3120,3120,3120,3120,0
20250217,204000,4763890945,3120,3120,3120,3120,0
20250217,203900,4763890945,3120,3120,3120,3120,0
20250217,203800,4763890945,3120,3120,3120,3120,0
20250217,203700,4763890945,3120,3120,3120,3120,0
20250217,203600,4763890945,3120,3120,3120,3120,0
20250217,203500,4763890945,3120,3120,3120,3120,0
20250217,203400,4763890945,3120,3120,3120,3120,0
20250217,203300,4763890945,3120,3120,3120,3120,0
20250217,203200,4763890945,3120,3120,3120,3120,0
20250217,203100,4763890945,3120,3120,3120,3120,0
20250217,203000,4763890945,3120,3120,3120,3120,0
20250217,202900,4763890945,3120,3120,3120,3120,0
20250217,202800,4763890945,3120,3120,3120,3120,0
20250217,202700,4763890945,3120,3120,3120,3120,0
20250217,202600,4763890945,3120,3120,3120,3120,0
20250217,202500,4763890945,3120,3120,3120,3120,0
20250217,202400,4763890945,3120,3120,3120,3120,0
20250217,202300,4763890945,3120,3120,3120,3120,0
20250217,202200,4763890945,3120,3120,3120,3120,0
20250217,202100,4763890945,3120,3120,3120,3120,0
20250217,202000,4763890945,3120,3120,3120,3120,0
20250217,201900,4763890945,3120,3120,3120,3120,0
20250217,201800,4763890945,3120,3120,3120,3120,0
20250217,201700,4763890945,3120,3120,3120,3120,29495
20250217,201600,4763890945,3120,3120,3120,3120,0
20250217,201500,4763890945,3120,3120,3120,3120,0
20250217,201400,4763890945,3120,3120,3120,3120,0
20250217,201300,4763890945,3120,3120,3120,3120,0
20250217,201200,4763890945,3120,3120,3120,3120,0
20250217,201100,4763890945,3120,3120,3120,3120,0
20250217,201000,4763890945,3120,3120,3120,3120,0
20250217,200900,4763890945,3120,3120,3120,3120,0
20250217,200800,4763890945,3120,3120,3120,3120,0
20250217,200700,4763890945,3120,3120,3120,3120,0
20250217,200600,4763890945,3120,3120,3120,3120,0
20250217,200500,4763890945,3120,3120,3120,3120,0
20250217,200400,4763890945,3120,3120,3120,3120,0
20250217,200300,4763890945,3120,3120,3120,3120,0
20250217,200200,4763890945,3120,3120,3120,3120,0
20250217,200100,4763890945,3120,3120,3120,3120,0
20250217,200000,4763890945,3120,3120,3120,3120,0
20250217,195900,4763890945,3120,3120,3120,3120,0
20250217,195800,4763890945,3120,3120,3120,3120,0
20250217,195700,4763890945,3120,3120,3120,3120,0
20250217,195600,4763890945,3120,3120,3120,3120,0
20250217,195500,4763890945,3120,3120,3120,3120,0
20250217,195400,4763890945,3120,3120,3120,3120,0
20250217,195300,4763890945,3120,3120,3120,3120,0
20250217,195200,4763890945,3120,3120,3120,3120,0
20250217,195100,4763890945,3120,3120,3120,3120,0
20250217,195000,4763890945,3120,3120,3120,3120,0
20250217,194900,4763890945,3120,3120,3120,3120,0
20250217,194800,4763890945,3120,3120,3120,3120,0
20250217,194700,4763890945,3120,3120,3120,3120,29495
20250217,194600,4763890945,3120,3120,3120,3120,0
20250217,194500,4763890945,3120,3120,3120,3120,0
20250217,194400,4763890945,3120,3120,3120,3120,0
20250217,194300,4763890945,3120,3120,3120,3120,0
20250217,194200,4763890945,3120,3120,3120,3120,0
20250217,194100,4763890945,3120,3120,3120,3120,0
20250217,194000,4763890945,3120,3120,3120,3120,0
20250217,193900,4763890945,3120,3120,3120,3120,0
20250217,193800,4763890945,3120,3120,3120,3120,0
20250217,193700,4763890945,3120,3120,3120,3120,0
20250217,193600,4763890945,3120,3120,3120,3120,0
20250217,193500,4763890945,3120,3120,3120,3120,0
20250217,193400,4763890945,3120,3120,3120,3120,0
20250217,193300,4763890945,3120,3120,3120,3120,0
20250217,193200,4763890945,3120,3120,3120,3120,0
20250217,193100,4763890945,3120,3120,3120,3120,0
20250217,193000,4763890945,3120,3120,3120,3120,0
20250217,192900,4763890945,3120,3120,3120,3120,0
20250217,192800,4763890945,3120,3120,3120,3120,0
20250217,192700,4763890945,3120,3120,3120,3120,0
20250217,192600,4763890945,3120,3120,3120,3120,0
20250217,192500,4763890945,3120,3120,3120,3120,0
20250217,192400,4763890945,3120,3120,3120,3120,0
20250217,192300,4763890945,3120,3120,3120,3120,0
20250217,192200,4763890945,3120,3120,3120,3120,0
20250217,192100,4763890945,3120,3120,3120,3120,0
20250217,192000,4763890945,3120,3120,3120,3120,0
20250217,191900,4763890945,3120,3120,3120,3120,0
20250217,191800,4763890945,3120,3120,3120,3120,0
20250217,191700,4763890945,3120,3120,3120,3120,29495
20250217,191600,4763890945,3120,3120,3120,3120,0
20250217,191500,4763890945,3120,3120,3120,3120,0
20250217,191400,4763890945,3120,3120,3120,3120,0
20250217,191300,4763890945,3120,3120,3120,3120,0
20250217,191200,4763890945,3120,3120,3120,3120,0
20250217,191100,4763890945,3120,3120,3120,3120,0
20250217,191000,4763890945,3120,3120,3120,3120,0
20250217,190900,4763890945,3120,3120,3120,3120,0
20250217,190800,4763890945,3120,3120,3120,3120,0
20250217,190700,4763890945,3120,3120,3120,3120,0
20250217,190600,4763890945,3120,3120,3120,3120,0
20250217,190500,4763890945,3120,3120,3120,3120,0
20250217,190400,4763890945,3120,3120,3120,3120,0
20250217,190300,4763890945,3120,3120,3120,3120,0
20250217,190200,4763890945,3120,3120,3120,3120,0
20250217,190100,4763890945,3120,3120,3120,3120,0
20250217,190000,4763890945,3120,3120,3120,3120,0
20250217,185900,4763890945,3120,3120,3120,3120,0
20250217,185800,4763890945,3120,3120,3120,3120,0
20250217,185700,4763890945,3120,3120,3120,3120,0
20250217,185600,4763890945,3120,3120,3120,3120,0
20250217,185500,4763890945,3120,3120,3120,3120,0
20250217,185400,4763890945,3120,3120,3120,3120,0
20250217,185300,4763890945,3120,3120,3120,3120,0
20250217,185200,4763890945,3120,3120,3120,3120,0
20250217,185100,4763890945,3120,3120,3120,3120,0
20250217,185000,4763890945,3120,3120,3120,3120,0
20250217,184900,4763890945,3120,3120,3120,3120,0
20250217,184800,4763890945,3120,3120,3120,3120,0
20250217,184700,4763890945,3120,3120,3120,3120,29495
20250217,184600,4763890945,3120,3120,3120,3120,0
20250217,184500,4763890945,3120,3120,3120,3120,0
20250217,184400,4763890945,3120,3120,3120,3120,0
20250217,184300,4763890945,3120,3120,3120,3120,0
20250217,184200,4763890945,3120,3120,3120,3120,0
20250217,184100,4763890945,3120,3120,3120,3120,0
20250217,184000,4763890945,3120,3120,3120,3120,0
20250217,183900,4763890945,3120,3120,3120,3120,0
20250217,183800,4763890945,3120,3120,3120,3120,0
20250217,183700,4763890945,3120,3120,3120,3120,0
20250217,183600,4763890945,3120,3120,3120,3120,0
20250217,183500,4763890945,3120,3120,3120,3120,0
20250217,183400,4763890945,3120,3120,3120,3120,0
20250217,183300,4763890945,3120,3120,3120,3120,0
20250217,183200,4763890945,3120,3120,3120,3120,0
20250217,183100,4763890945,3120,3120,3120,3120,0
20250217,183000,4763890945,3120,3120,3120,3120,0
20250217,182900,4763890945,3120,3120,3120,3120,0
20250217,182800,4763890945,3120,3120,3120,3120,0
20250217,182700,4763890945,3120,3120,3120,3120,0
20250217,182600,4763890945,3120,3120,3120,3120,0
20250217,182500,4763890945,3120,3120,3120,3120,0
20250217,182400,4763890945,3120,3120,3120,3120,0
20250217,182300,4763890945,3120,3120,3120,3120,0
20250217,182200,4763890945,3120,3120,3120,3120,0
20250217,182100,4763890945,3120,3120,3120,3120,0
20250217,182000,4763890945,3120,3120,3120,3120,0
20250217,181900,4763890945,3120,3120,3120,3120,0
20250217,181800,4763890945,3120,3120,3120,3120,0
20250217,181700,4763890945,3120,3120,3120,3120,29495
20250217,181600,4763890945,3120,3120,3120,3120,0
20250217,181500,4763890945,3120,3120,3120,3120,0
20250217,181400,4763890945,3120,3120,3120,3120,0
20250217,181300,4763890945,3120,3120,3120,3120,0
20250217,181200,4763890945,3120,3120,3120,3120,0
20250217,181100,4763890945,3120,3120,3120,3120,0
20250217,181000,4763890945,3120,3120,3120,3120,0
20250217,180900,4763890945,3120,3120,3120,3120,0
20250217,180800,4763890945,3120,3120,3120,3120,0
20250217,180700,4763890945,3120,3120,3120,3120,0
20250217,180600,4763890945,3120,3120,3120,3120,0
20250217,180500,4763890945,3120,3120,3120,3120,0
20250217,180400,4763890945,3120,3120,3120,3120,0
20250217,180300,4763890945,3120,3120,3120,3120,0
20250217,180200,4763890945,3120,3120,3120,3120,0
20250217,180100,4763890945,3120,3120,3120,3120,0
20250217,180000,4763890945,3120,3120,3120,3120,0
20250217,175900,4763890945,3120,3120,3120,3120,0
20250217,175800,4763890945,3120,3120,3120,3120,0
20250217,175700,4763890945,3120,3120,3120,3120,0
20250217,175600,4763890945,3120,3120,3120,3120,0
20250217,175500,4763890945,3120,3120,3120,3120,0
20250217,175400,4763890945,3120,3120,3120,3120,0
20250217,175300,4763890945,3120,3120,3120,3120,0
20250217,175200,4763890945,3120,3120,3120,3120,0
20250217,175100,4763890945,3120,3120,3120,3120,0
20250217,175000,4763890945,3120,3120,3120,3120,0
20250217,174900,4763890945,3120,3120,3120,3120,0
20250217,174800,4763890945,3120,3120,3120,3120,0
20250217,174700,4763890945,3120,3120,3120,3120,29495
20250217,174600,4763890945,3120,3120,3120,3120,0
20250217,174500,4763890945,3120,3120,3120,3120,0
20250217,174400,4763890945,3120,3120,3120,3120,0
20250217,174300,4763890945,3120,3120,3120,3120,0
20250217,174200,4763890945,3120,3120,3120,3120,0
20250217,174100,4763890945,3120,3120,3120,3120,0
20250217,174000,4763890945,3120,3120,3120,3120,0
20250217,173900,4763890945,3120,3120,3120,3120,0
20250217,173800,4763890945,3120,3120,3120,3120,0
20250217,173700,4763890945,3120,3120,3120,3120,0
20250217,173600,4763890945,3120,3120,3120,3120,0
20250217,173500,4763890945,3120,3120,3120,3120,0
20250217,173400,4763890945,3120,3120,3120,3120,0
20250217,173300,4763890945,3120,3120,3120,3120,0
20250217,173200,4763890945,3120,3120,3120,3120,0
20250217,173100,4763890945,3120,3120,3120,3120,0
20250217,173000,4763890945,3120,3120,3120,3120,0
20250217,172900,4763890945,3120,3120,3120,3120,0
20250217,172800,4763890945,3120,3120,3120,3120,0
20250217,172700,4763890945,3120,3120,3120,3120,0
20250217,172600,4763890945,3120,3120,3120,3120,0
20250217,172500,4763890945,3120,3120,3120,3120,0
20250217,172400,4763890945,3120,3120,3120,3120,0
20250217,172300,4763890945,3120,3120,3120,3120,0
20250217,172200,4763890945,3120,3120,3120,3120,0
20250217,172100,4763890945,3120,3120,3120,3120,0
20250217,172000,4763890945,3120,3120,3120,3120,0
20250217,171900,4763890945,3120,3120,3120,3120,0
20250217,171800,4763890945,3120,3120,3120,3120,0
20250217,171700,4763890945,3120,3120,3120,3120,29495
20250217,171600,4763890945,3120,3120,3120,3120,0
20250217,171500,4763890945,3120,3120,3120,3120,0
20250217,171400,4763890945,3120,3120,3120,3120,0
20250217,171300,4763890945,3120,3120,3120,3120,0
20250217,171200,4763890945,3120,3120,3120,3120,0
20250217,171100,4763890945,3120,3120,3120,3120,0
20250217,171000,4763890945,3120,3120,3120,3120,0
20250217,170900,4763890945,3120,3120,3120,3120,0
20250217,170800,4763890945,3120,3120,3120,3120,0
20250217,170700,4763890945,3120,3120,3120,3120,0
20250217,170600,4763890945,3120,3120,3120,3120,0
20250217,170500,4763890945,3120,3120,3120,3120,0
20250217,170400,4763890945,3120,3120,3120,3120,0
20250217,170300,4763890945,3120,3120,3120,3120,0
20250217,170200,4763890945,3120,3120,3120,3120,0
20250217,170100,4763890945,3120,3120,3120,3120,0
20250217,170000,4763890945,3120,3120,3120,3120,0
20250217,165900,4763890945,3120,3120,3120,3120,0
20250217,165800,4763890945,3120,3120,3120,3120,0
20250217,165700,4763890945,3120,3120,3120,3120,0
20250217,165600,4763890945,3120,3120,3120,3120,0
20250217,165500,4763890945,3120,3120,3120,3120,0
20250217,165400,4763890945,3120,3120,3120,3120,0
20250217,165300,4763890945,3120,3120,3120,3120,0
20250217,165200,4763890945,3120,3120,3120,3120,0
20250217,165100,4763890945,3120,3120,3120,3120,0
20250217,165000,4763890945,3120,3120,3120,3120,0
20250217,164900,4763890945,3120,3120,3120,3120,0
20250217,164800,4763890945,3120,3120,3120,3120,0
20250217,164700,4763890945,3120,3120,3120,3120,29495
20250217,164600,4763890945,3120,3120,3120,3120,0
20250217,164500,4763890945,3120,3120,3120,3120,0
20250217,164400,4763890945,3120,3120,3120,3120,0
20250217,164300,4763890945,3120,3120,3120,3120,0
20250217,164200,4763890945,3120,3120,3120,3120,0
20250217,164100,4763890945,3120,3120,3120,3120,0
20250217,164000,4763890945,3120,3120,3120,3120,0
20250217,163900,4763890945,3120,3120,3120,3120,0
20250217,163800,4763890945,3120,3120,3120,3120,0
20250217,163700,4763890945,3120,3120,3120,3120,0
20250217,163600,4763890945,3120,3120,3120,3120,0
20250217,163500,4763890945,3120,3120,3120,3120,0
20250217,163400,4763890945,3120,3120,3120,3120,0
20250217,163300,4763890945,3120,3120,3120,3120,0
20250217,163200,4763890945,3120,3120,3120,3120,0
20250217,163100,4763890945,3120,3120,3120,3120,0
20250217,163000,4763890945,3120,3120,3120,3120,0
20250217,162900,4763890945,3120,3120,3120,3120,0
20250217,162800,4763890945,3120,3120,3120,3120,0
20250217,162700,4763890945,3120,3120,3120,3120,0
20250217,162600,4763890945,3120,3120,3120,3120,0
20250217,162500,4763890945,3120,3120,3120,3120,0
20250217,162400,4763890945,3120,3120,3120,3120,0
20250217,162300,4763890945,3120,3120,3120,3120,0
20250217,162200,4763890945,3120,3120,3120,3120,0
20250217,162100,4763890945,3120,3120,3120,3120,0
20250217,162000,4763890945,3120,3120,3120,3120,0
20250217,161900,4763890945,3120,3120,3120,3120,0
20250217,161800,4763890945,3120,3120,3120,3120,0
20250217,161700,4763890945,3120,3120,3120,3120,29495
20250217,161600,4763890945,3120,3120,3120,3120,0
20250217,161500,4763890945,3120,3120,3120,3120,0
20250217,161400,4763890945,3120,3120,3120,3120,0
20250217,161300,4763890945,3120,3120,3120,3120,0
20250217,161200,4763890945,3120,3120,3120,3120,0
20250217,161100,4763890945,3120,3120,3120,3120,0
20250217,161000,4763890945,3120,3120,3120,3120,0
20250217,160900,4763890945,3120,3120,3120,3120,0
20250217,160800,4763890945,3120,3120,3120,3120,0
20250217,160700,4763890945,3120,3120,3120,3120,0
20250217,160600,4763890945,3120,3120,3120,3120,0
20250217,160500,4763890945,3120,3120,3120,3120,0
20250217,160400,4763890945,3120,3120,3120,3120,0
20250217,160300,4763890945,3120,3120,3120,3120,0
20250217,160200,4763890945,3120,3120,3120,3120,0
20250217,160100,4763890945,3120,3120,3120,3120,0
20250217,160000,4763890945,3120,3120,3120,3120,0
20250217,155900,4763890945,3120,3120,3120,3120,0
20250217,155800,4763890945,3120,3120,3120,3120,0
20250217,155700,4763890945,3120,3120,3120,3120,0
20250217,155600,4763890945,3120,3120,3120,3120,0
20250217,155500,4763890945,3120,3120,3120,3120,0
20250217,155400,4763890945,3120,3120,3120,3120,0
20250217,155300,4763890945,3120,3120,3120,3120,0
20250217,155200,4763890945,3120,3120,3120,3120,0
20250217,155100,4763890945,3120,3120,3120,3120,0
20250217,155000,4763890945,3120,3120,3120,3120,0
20250217,154900,4763890945,3120,3120,3120,3120,0
20250217,154800,4763890945,3120,3120,3120,3120,0
20250217,154700,4763890945,3120,3120,3120,3120,29495
20250217,154600,4763890945,3120,3120,3120,3120,0
20250217,154500,4763890945,3120,3120,3120,3120,0
20250217,154400,4763890945,3120,3120,3120,3120,0
20250217,154300,4763890945,3120,3120,3120,3120,0
20250217,154200,4763890945,3120,3120,3120,3120,0
20250217,154100,4763890945,3120,3120,3120,3120,0
20250217,154000,4763890945,3120,3120,3120,3120,0
20250217,153900,4763890945,3120,3120,3120,3120,0
20250217,153800,4763890945,3120,3120,3120,3120,0
20250217,153700,4763890945,3120,3120,3120,3120,0
20250217,153600,4763890945,3120,3120,3120,3120,0
20250217,153500,4763890945,3120,3120,3120,3120,0
20250217,153400,4763890945,3120,3120,3120,3120,0
20250217,153300,4763890945,3120,3120,3120,3120,0
20250217,153200,4763890945,3120,3120,3120,3120,0
20250217,153100,4763890945,3120,3120,3120,3120,0
20250217,153000,4763890945,3120,3120,3120,3120,29495
20250217,152900,4671866545,3120,3120,3120,3120,0
20250217,152800,4671866545,3120,3120,3120,3120,0
20250217,152700,4671866545,3120,3120,3120,3120,0
20250217,152600,4671866545,3120,3120,3120,3120,0
20250217,152500,4671866545,3120,3120,3120,3120,0
20250217,152400,4671866545,3120,3120,3120,3120,0
20250217,152300,4671866545,3120,3120,3120,3120,0
20250217,152200,4671866545,3120,3120,3120,3120,0
20250217,152100,4671866545,3120,3120,3120,3120,0
20250217,152000,4671866545,3120,3120,3120,3120,0
20250217,151900,4671866545,3120,3120,3125,3115,2378
20250217,151800,4664449780,3120,3120,3125,3115,7889
20250217,151700,4639842090,3115,3110,3120,3110,6476
20250217,151600,4619687600,3105,3105,3110,3100,7207
20250217,151500,4597320135,3105,3090,3105,3090,5696
20250217,151400,4579667230,3090,3090,3090,3085,491
20250217,151300,4578151460,3090,3085,3090,3085,10901
20250217,151200,4544514985,3085,3080,3090,3080,3438
20250217,151100,4533905075,3085,3085,3090,3085,1721
20250217,151000,4528594790,3090,3090,3090,3090,1184
20250217,150900,4524936230,3095,3090,3100,3090,2742
20250217,150800,4516449380,3090,3095,3095,3090,2374
20250217,150700,4509112980,3095,3095,3100,3095,305
20250217,150600,4508168755,3095,3100,3105,3095,2286
20250217,150500,4501082215,3100,3090,3100,3090,4295
20250217,150400,4487775255,3090,3090,3090,3085,1090
20250217,150300,4484410155,3090,3090,3090,3080,13230
20250217,150200,4443570245,3090,3095,3095,3090,5998
20250217,150100,4425006685,3095,3095,3095,3095,546
20250217,150000,4423316815,3105,3100,3105,3095,3876
20250217,145900,4411318675,3100,3100,3100,3100,1004
20250217,145800,4408206275,3100,3105,3105,3100,111
20250217,145700,4407862170,3100,3100,3105,3100,6114
20250217,145600,4388908740,3100,3100,3100,3100,101
20250217,145500,4388595640,3105,3105,3105,3105,322
20250217,145400,4387595830,3105,3105,3105,3105,5
20250217,145300,4387580305,3105,3105,3105,3105,25
20250217,145200,4387502680,3100,3105,3105,3100,2258
20250217,145100,4380501245,3105,3105,3105,3105,1847
20250217,145000,4374766310,3105,3100,3105,3100,4024
20250217,144900,4362277790,3100,3100,3100,3100,300
20250217,144800,4361347790,3100,3095,3105,3095,4190
20250217,144700,4348366035,3095,3105,3105,3095,153
20250217,144600,4347892465,3105,3100,3105,3100,304
20250217,144500,4346950060,3095,3100,3100,3095,1504
20250217,144400,4342295155,3105,3100,3105,3095,5462
20250217,144300,4325363550,3095,3095,3095,3095,1
20250217,144200,4325360455,3100,3100,3100,3095,86
20250217,144100,4325094255,3095,3100,3100,3095,1432
20250217,144000,4320662055,3100,3100,3100,3100,1844
20250217,143900,4314945655,3100,3100,3100,3095,1842
20250217,143800,4309237010,3095,3095,3095,3095,5111
20250217,143700,4293418465,3095,3100,3100,3095,73
20250217,143600,4293192180,3095,3100,3100,3095,1155
20250217,143500,4289617380,3100,3100,3100,3100,105
20250217,143400,4289291880,3100,3100,3100,3100,0
20250217,143300,4289291880,3100,3105,3105,3100,1005
20250217,143200,4286176355,3105,3105,3105,3105,47
20250217,143100,4286030420,3100,3100,3105,3100,635
20250217,143000,4284061745,3105,3105,3105,3105,6
20250217,142900,4284043115,3100,3105,3105,3100,345
20250217,142800,4282971900,3095,3100,3100,3095,697
20250217,142700,4280811210,3100,3100,3100,3100,32
20250217,142600,4280712010,3100,3100,3100,3100,247
20250217,142500,4279946310,3095,3100,3100,3095,1619
20250217,142400,4274935080,3100,3090,3100,3090,164
20250217,142300,4274428180,3090,3095,3100,3090,2935
20250217,142200,4265345350,3095,3095,3095,3095,4
20250217,142100,4265332970,3095,3100,3100,3095,395
20250217,142000,4264110400,3100,3100,3100,3100,513
20250217,141900,4262520100,3100,3100,3100,3100,6
20250217,141800,4262501500,3095,3095,3095,3095,968
20250217,141700,4259505540,3095,3095,3095,3090,174
20250217,141600,4258967060,3095,3095,3095,3090,5530
20250217,141500,4241877025,3095,3100,3100,3095,1064
20250217,141400,4238583925,3100,3100,3105,3100,3142
20250217,141300,4228841065,3100,3100,3100,3100,77
20250217,141200,4228602365,3100,3100,3100,3100,708
20250217,141100,4226407565,3100,3090,3100,3090,152
20250217,141000,4225937825,3090,3095,3100,3090,2184
20250217,140900,4219181475,3095,3090,3095,3085,4843
20250217,140800,4204234260,3090,3095,3095,3090,2630
20250217,140700,4196107290,3095,3095,3095,3090,4039
20250217,140600,4183625880,3095,3095,3100,3090,2674
20250217,140500,4175353640,3095,3095,3100,3095,995
20250217,140400,4172272610,3095,3095,3100,3090,6815
20250217,140300,4151205880,3100,3100,3100,3095,1383
20250217,140200,4146924590,3095,3100,3100,3095,6396
20250217,140100,4127128840,3100,3115,3115,3090,25634
20250217,140000,4047719715,3105,3115,3115,3105,3300
20250217,135900,4037461460,3110,3110,3120,3105,899
20250217,135800,4034664315,3105,3125,3130,3105,6773
20250217,135700,4013571755,3120,3120,3140,3110,6669
20250217,135600,3992706090,3105,3110,3120,3105,3153
20250217,135500,3982888400,3105,3105,3110,3105,1068
20250217,135400,3979571410,3105,3110,3120,3105,2406
20250217,135300,3972098740,3110,3110,3120,3105,5824
20250217,135200,3954002210,3125,3115,3125,3110,3081
20250217,135100,3944409900,3130,3115,3135,3115,750
20250217,135000,3942071115,3115,3130,3130,3110,18736
20250217,134900,3883651305,3140,3140,3140,3140,160
20250217,134800,3883148905,3140,3140,3140,3140,9
20250217,134700,3883120645,3140,3130,3140,3130,522
20250217,134600,3881486775,3135,3140,3140,3135,46
20250217,134500,3881342360,3130,3140,3140,3130,41
20250217,134400,3881214010,3135,3140,3140,3130,1995
20250217,134300,3874960890,3140,3140,3140,3140,8
20250217,134200,3874935770,3135,3145,3145,3135,2185
20250217,134100,3868072080,3145,3145,3145,3145,28
20250217,134000,3867984020,3140,3140,3140,3140,198
20250217,133900,3867362300,3145,3140,3145,3140,564
20250217,133800,3865591325,3140,3145,3145,3140,437
20250217,133700,3864218135,3145,3135,3145,3135,2902
20250217,133600,3855092700,3140,3140,3140,3135,7
20250217,133500,3855070735,3140,3140,3140,3140,602
20250217,133400,3853180455,3140,3140,3140,3140,189
20250217,133300,3852586995,3145,3145,3145,3145,118
20250217,133200,3852215885,3140,3140,3140,3140,899
20250217,133100,3849393025,3140,3140,3140,3140,62
20250217,133000,3849198345,3140,3140,3140,3135,2769
20250217,132900,3840508685,3140,3140,3145,3140,1437
20250217,132800,3835996390,3140,3140,3140,3140,202
20250217,132700,3835362110,3140,3130,3140,3130,6048
20250217,132600,3816415065,3120,3125,3130,3120,3351
20250217,132500,3805952780,3130,3125,3130,3125,2125
20250217,132400,3799312150,3125,3125,3125,3125,0
20250217,132300,3799312150,3125,3125,3125,3125,2200
20250217,132200,3792437150,3125,3135,3135,3125,132
20250217,132100,3792023420,3135,3125,3135,3125,1016
20250217,132000,3788848360,3125,3125,3135,3120,4982
20250217,131900,3773289575,3125,3135,3135,3125,781
20250217,131800,3770848890,3135,3135,3135,3125,1087
20250217,131700,3767449255,3135,3130,3135,3125,1427
20250217,131600,3762978385,3120,3125,3125,3120,3334
20250217,131500,3752569420,3125,3125,3125,3125,92
20250217,131400,3752281920,3125,3125,3125,3120,2373
20250217,131300,3744877560,3125,3135,3135,3125,6246
20250217,131200,3725357245,3135,3135,3135,3135,5
20250217,131100,3725341570,3130,3125,3130,3125,2844
20250217,131000,3716448370,3120,3120,3120,3120,564
20250217,130900,3714688690,3125,3120,3125,3120,818
20250217,130800,3712136500,3120,3120,3120,3120,0
20250217,130700,3712136500,3120,3120,3120,3115,4050
20250217,130600,3699503000,3120,3125,3125,3120,2082
20250217,130500,3693006895,3125,3120,3125,3120,1546
20250217,130400,3688183370,3135,3130,3135,3120,7887
20250217,130300,3663559020,3130,3135,3135,3130,328
20250217,130200,3662532355,3135,3135,3135,3135,0
20250217,130100,3662532355,3135,3130,3135,3125,1812
20250217,130000,3656865440,3130,3125,3130,3125,4504
20250217,125900,3642790435,3125,3130,3135,3125,130
20250217,125800,3642383160,3125,3125,3125,3125,501
20250217,125700,3640817535,3125,3125,3125,3125,100
20250217,125600,3640505035,3125,3135,3135,3125,6021
20250217,125500,3621651005,3140,3135,3140,3135,141
20250217,125400,3621208845,3135,3135,3135,3135,312
20250217,125300,3620230725,3140,3140,3140,3140,20
20250217,125200,3620167925,3140,3140,3140,3140,106
20250217,125100,3619835085,3145,3140,3145,3140,300
20250217,125000,3618892585,3145,3140,3145,3135,600
20250217,124900,3617010570,3135,3135,3135,3135,310
20250217,124800,3616038720,3135,3140,3140,3135,1021
20250217,124700,3612832885,3140,3140,3140,3140,518
20250217,124600,3611206365,3145,3145,3150,3145,1528
20250217,124500,3606400255,3145,3140,3145,3140,589
20250217,124400,3604549880,3140,3145,3145,3140,2077
20250217,124300,3598017720,3145,3145,3145,3145,979
20250217,124200,3594938765,3150,3145,3150,3145,359
20250217,124100,3593809705,3145,3150,3150,3145,3279
20250217,124000,3583481105,3150,3150,3150,3150,41
20250217,123900,3583351955,3140,3145,3145,3140,996
20250217,123800,3580219540,3135,3135,3135,3135,325
20250217,123700,3579200665,3135,3140,3140,3135,7
20250217,123600,3579178690,3140,3135,3145,3135,155
20250217,123500,3578691710,3145,3135,3145,3135,372
20250217,123400,3577521790,3145,3145,3145,3145,478
20250217,123300,3576018480,3135,3140,3145,3135,303
20250217,123200,3575066065,3145,3145,3145,3135,1391
20250217,123100,3570697200,3145,3140,3145,3135,1926
20250217,123000,3564649630,3140,3140,3140,3140,0
20250217,122900,3564649630,3140,3130,3140,3130,53
20250217,122800,3564483730,3140,3140,3140,3130,113
20250217,122700,3564128940,3130,3130,3130,3130,0
20250217,122600,3564128940,3130,3130,3135,3125,2075
20250217,122500,3557630085,3130,3130,3130,3130,36
20250217,122400,3557517405,3130,3140,3140,3130,470
20250217,122300,3556044685,3125,3130,3130,3125,728
20250217,122200,3553767145,3130,3125,3130,3125,57
20250217,122100,3553588935,3140,3140,3140,3125,178
20250217,122000,3553031980,3140,3135,3140,3130,3759
20250217,121900,3541263990,3145,3145,3145,3145,0
20250217,121800,3541263990,3145,3145,3145,3145,6
20250217,121700,3541245120,3145,3150,3150,3130,4203
20250217,121600,3528068175,3145,3140,3145,3140,305
20250217,121500,3527110450,3140,3140,3140,3140,205
20250217,121400,3526466750,3140,3140,3140,3140,901
20250217,121300,3523637610,3135,3140,3150,3135,3825
20250217,121200,3511637360,3140,3140,3140,3140,740
20250217,121100,3509313760,3140,3145,3145,3140,2668
20250217,121000,3500926900,3150,3155,3155,3150,398
20250217,120900,3499671850,3150,3150,3150,3150,1528
20250217,120800,3494858650,3155,3155,3155,3155,1000
20250217,120700,3491703650,3155,3155,3155,3155,445
20250217,120600,3490299675,3155,3155,3155,3150,645
20250217,120500,3488266875,3150,3155,3155,3150,1012
20250217,120400,3485074915,3150,3150,3150,3150,1000
20250217,120300,3481924915,3155,3150,3155,3150,1017
20250217,120200,3478720865,3150,3155,3155,3150,776
20250217,120100,3476272745,3145,3145,3155,3145,614
20250217,120000,3474336305,3145,3145,3145,3140,2228
20250217,115900,3467333990,3150,3155,3155,3150,1404
20250217,115800,3462910615,3155,3155,3155,3155,11
20250217,115700,3462875910,3155,3155,3155,3155,5
20250217,115600,3462860135,3155,3150,3155,3150,2015
20250217,115500,3456504810,3150,3150,3150,3150,0
20250217,115400,3456504810,3150,3145,3150,3145,3273
20250217,115300,3446194880,3140,3150,3150,3140,114
20250217,115200,3445835800,3150,3145,3150,3140,3663
20250217,115100,3434330640,3140,3150,3150,3140,3
20250217,115000,3434321210,3145,3150,3150,3145,337
20250217,114900,3433261320,3145,3150,3150,3145,2
20250217,114800,3433255025,3145,3145,3150,3145,349
20250217,114700,3432157265,3145,3140,3145,3140,443
20250217,114600,3430765450,3135,3135,3140,3135,32
20250217,114500,3430665105,3135,3150,3150,3135,1059
20250217,114400,3427339845,3150,3140,3150,3135,5211
20250217,114300,3410981125,3150,3150,3150,3140,3154
20250217,114200,3401070520,3150,3155,3155,3150,4257
20250217,114100,3387649260,3155,3150,3155,3150,2333
20250217,114000,3380299800,3155,3155,3160,3150,1762
20250217,113900,3374743435,3150,3150,3155,3150,1870
20250217,113800,3368846830,3145,3145,3150,3145,647
20250217,113700,3366812010,3140,3145,3145,3140,3638
20250217,113600,3355371170,3140,3145,3150,3140,1486
20250217,113500,3350700405,3145,3150,3150,3145,463
20250217,113400,3349244265,3150,3150,3155,3145,553
20250217,113300,3347503375,3140,3140,3150,3140,3383
20250217,113200,3336871600,3140,3150,3155,3140,4585
20250217,113100,3322450420,3155,3155,3155,3145,1693
20250217,113000,3317113185,3145,3160,3160,3145,3428
20250217,112900,3306311835,3160,3155,3160,3155,434
20250217,112800,3304941935,3160,3160,3160,3150,1855
20250217,112700,3299098385,3165,3155,3165,3155,10
20250217,112600,3299066810,3160,3165,3170,3145,12895
20250217,112500,3258396555,3170,3170,3180,3165,6686
20250217,112400,3237196960,3175,3165,3175,3165,5900
20250217,112300,3218498420,3160,3160,3170,3160,4359
20250217,112200,3204700925,3170,3170,3175,3160,8663
20250217,112100,3177310725,3165,3175,3175,3160,23645
20250217,112000,3102364805,3175,3185,3190,3175,4989
20250217,111900,3086497800,3190,3180,3190,3175,4531
20250217,111800,3072083910,3180,3190,3215,3175,17065
20250217,111700,3017662320,3190,3210,3215,3190,17407
20250217,111600,2961913545,3210,3205,3220,3205,12156
20250217,111500,2922880455,3205,3200,3220,3200,9762
20250217,111400,2891569930,3200,3230,3235,3200,23060
20250217,111300,2817473000,3230,3230,3240,3210,36814
20250217,111200,2698656765,3230,3200,3235,3200,24204
20250217,111100,2620750865,3195,3195,3210,3195,20685
20250217,111000,2554576780,3195,3210,3210,3185,15703
20250217,110900,2504331180,3210,3175,3215,3170,70535
20250217,110800,2278906020,3175,3165,3175,3165,4159
20250217,110700,2265719495,3170,3175,3175,3165,2408
20250217,110600,2258085075,3175,3175,3175,3165,2938
20250217,110500,2248772705,3175,3160,3180,3160,7755
20250217,110400,2224178765,3160,3165,3165,3160,338
20250217,110300,2223110625,3160,3150,3165,3150,7808
20250217,110200,2198433470,3155,3155,3155,3150,6418
20250217,110100,2178197520,3155,3150,3155,3145,3261
20250217,110000,2167935120,3155,3150,3155,3150,2490
20250217,105900,2160082030,3155,3155,3155,3150,551
20250217,105800,2158346290,3155,3155,3160,3150,877
20250217,105700,2155578710,3155,3160,3160,3155,903
20250217,105600,2152729730,3160,3160,3160,3155,3468
20250217,105500,2141773535,3160,3160,3165,3155,2474
20250217,105400,2133955305,3160,3145,3165,3145,6471
20250217,105300,2113547825,3140,3135,3145,3135,1148
20250217,105200,2109942940,3140,3145,3145,3140,1353
20250217,105100,2105692755,3140,3135,3140,3130,5618
20250217,105000,2088065535,3135,3135,3135,3130,1555
20250217,104900,2083198335,3135,3135,3140,3130,4244
20250217,104800,2069885705,3135,3145,3145,3135,1701
20250217,104700,2064547060,3145,3135,3145,3135,5305
20250217,104600,2047874420,3140,3140,3140,3130,1051
20250217,104500,2044584280,3130,3135,3135,3125,4698
20250217,104400,2029873365,3135,3135,3135,3135,1023
20250217,104300,2026666260,3135,3135,3140,3135,605
20250217,104200,2024769570,3135,3145,3145,3135,2358
20250217,104100,2017373370,3145,3140,3145,3140,540
20250217,104000,2015675085,3135,3140,3140,3135,2180
20250217,103900,2008838750,3150,3145,3150,3140,1441
20250217,103800,2004311690,3145,3145,3145,3145,2270
20250217,103700,1997172540,3145,3155,3155,3145,160
20250217,103600,1996668790,3155,3155,3155,3140,6393
20250217,103500,1976533180,3155,3155,3165,3155,1539
20250217,103400,1971670375,3155,3165,3170,3150,9290
20250217,103300,1942300625,3155,3170,3170,3150,6052
20250217,103200,1923130770,3170,3155,3170,3155,9189
20250217,103100,1894071325,3155,3140,3155,3140,2773
20250217,103000,1885341450,3135,3135,3135,3135,610
20250217,102900,1883429100,3145,3140,3145,3135,2099
20250217,102800,1876838295,3145,3140,3145,3140,1108
20250217,102700,1873357165,3140,3155,3155,3140,2173
20250217,102600,1866511490,3155,3150,3155,3135,6772
20250217,102500,1845213935,3155,3130,3155,3125,7170
20250217,102400,1822660870,3140,3135,3140,3125,1539
20250217,102300,1817833145,3135,3135,3135,3135,4
20250217,102200,1817820605,3120,3130,3130,3120,1095
20250217,102100,1814404195,3120,3125,3125,3120,3551
20250217,102000,1803316125,3125,3130,3130,3125,738
20250217,101900,1801009855,3125,3145,3145,3125,913
20250217,101800,1798156710,3125,3130,3135,3125,2194
20250217,101700,1791289465,3135,3140,3140,3135,1318
20250217,101600,1787157060,3140,3145,3145,3135,1409
20250217,101500,1782731800,3135,3135,3145,3130,1958
20250217,101400,1776597215,3135,3135,3150,3135,1879
20250217,101300,1770698975,3135,3145,3145,3135,359
20250217,101200,1769571055,3140,3140,3145,3140,811
20250217,101100,1767022295,3145,3140,3150,3120,5331
20250217,101000,1750333595,3140,3150,3155,3140,12555
20250217,100900,1710803875,3155,3155,3165,3150,5792
20250217,100800,1692507240,3155,3150,3165,3150,7289
20250217,100700,1669526905,3150,3150,3155,3145,2407
20250217,100600,1661944455,3140,3165,3170,3135,17367
20250217,100500,1607081660,3165,3140,3165,3135,43548
20250217,100400,1469767625,3135,3145,3145,3135,3359
20250217,100300,1459228805,3145,3115,3145,3115,11804
20250217,100200,1422301425,3115,3115,3115,3115,2117
20250217,100100,1415706970,3115,3110,3115,3110,3313
20250217,100000,1405402025,3100,3110,3110,3100,1202
20250217,095900,1401672995,3110,3100,3110,3100,1082
20250217,095800,1398318775,3110,3100,3110,3100,1540
20250217,095700,1393544755,3110,3110,3115,3100,4982
20250217,095600,1378091070,3110,3115,3115,3100,3456
20250217,095500,1367375750,3100,3105,3110,3100,1047
20250217,095400,1364127475,3100,3105,3115,3100,2048
20250217,095300,1357772245,3115,3105,3115,3105,2662
20250217,095200,1349501705,3115,3120,3120,3105,3623
20250217,095100,1338218750,3120,3120,3120,3115,7418
20250217,095000,1315079970,3130,3125,3130,3120,1980
20250217,094900,1308892840,3130,3130,3130,3120,1997
20250217,094800,1302646605,3120,3120,3130,3120,3258
20250217,094700,1292451165,3130,3120,3130,3120,1605
20250217,094600,1287431695,3130,3125,3130,3115,5117
20250217,094500,1271462320,3125,3125,3125,3125,1001
20250217,094400,1268334195,3125,3130,3130,3115,1491
20250217,094300,1263682435,3130,3125,3130,3120,4367
20250217,094200,1250024445,3130,3125,3130,3125,2458
20250217,094100,1242341310,3130,3125,3130,3125,4999
20250217,094000,1226705370,3125,3120,3130,3110,2034
20250217,093900,1220350485,3125,3120,3125,3110,1813
20250217,093800,1214694340,3125,3125,3130,3125,1840
20250217,093700,1208939085,3125,3110,3130,3105,16962
20250217,093600,1155998255,3110,3105,3110,3105,1601
20250217,093500,1151020145,3110,3100,3110,3100,3269
20250217,093400,1140885575,3100,3110,3110,3100,378
20250217,093300,1139713760,3100,3105,3110,3100,1296
20250217,093200,1135690175,3110,3110,3110,3110,582
20250217,093100,1133880155,3115,3115,3115,3110,2485
20250217,093000,1126141900,3115,3115,3115,3100,5920
20250217,092900,1107777815,3120,3120,3125,3115,14680
20250217,092800,1062046190,3125,3120,3125,3115,5427
20250217,092700,1045113840,3115,3085,3120,3085,9983
20250217,092600,1014155795,3095,3090,3095,3070,16509
20250217,092500,963264245,3090,3110,3115,3090,25924
20250217,092400,882900435,3120,3115,3125,3105,8603
20250217,092300,856099545,3120,3115,3120,3105,4002
20250217,092200,843651670,3125,3105,3130,3105,3270
20250217,092100,833442355,3110,3130,3130,3110,8782
20250217,092000,806061775,3135,3135,3145,3125,3733
20250217,091900,794376140,3145,3130,3150,3120,22104
20250217,091800,724869145,3130,3130,3150,3130,17166
20250217,091700,671012715,3135,3125,3135,3125,6631
20250217,091600,650265115,3130,3145,3145,3120,9981
20250217,091500,618920200,3130,3120,3150,3090,26005
20250217,091400,538002510,3120,3115,3120,3105,9898
20250217,091300,507202455,3115,3130,3140,3115,35036
20250217,091200,397594590,3130,3105,3135,3095,19077
20250217,091100,338061080,3110,3090,3110,3085,13871
20250217,091000,295046145,3085,3090,3095,3075,9460
20250217,090900,265827295,3090,3075,3090,3065,6376
20250217,090800,246220210,3085,3060,3085,3055,6178
20250217,090700,227232075,3060,3055,3065,3040,6953
20250217,090600,206044190,3060,3055,3060,3050,3482
20250217,090500,195408880,3055,3055,3060,3045,3918
20250217,090400,183451725,3055,3050,3065,3050,5940
20250217,090300,165306875,3055,3050,3060,3045,7804
20250217,090200,141488085,3045,3060,3075,3035,11727
20250217,090100,105629115,3065,3060,3075,3025,13844
20250217,090000,63393325,3055,3015,3060,3015,20993