KissMeData/323350/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,211900,3295701370,7510,7510,7510,7510,3078
20250217,211800,3295701370,7510,7510,7510,7510,0
20250217,211700,3295701370,7510,7510,7510,7510,0
20250217,211600,3295701370,7510,7510,7510,7510,0
20250217,211500,3295701370,7510,7510,7510,7510,0
20250217,211400,3295701370,7510,7510,7510,7510,0
20250217,211300,3295701370,7510,7510,7510,7510,0
20250217,211200,3295701370,7510,7510,7510,7510,0
20250217,211100,3295701370,7510,7510,7510,7510,0
20250217,211000,3295701370,7510,7510,7510,7510,0
20250217,210900,3295701370,7510,7510,7510,7510,0
20250217,210800,3295701370,7510,7510,7510,7510,0
20250217,210700,3295701370,7510,7510,7510,7510,0
20250217,210600,3295701370,7510,7510,7510,7510,0
20250217,210500,3295701370,7510,7510,7510,7510,0
20250217,210400,3295701370,7510,7510,7510,7510,0
20250217,210300,3295701370,7510,7510,7510,7510,0
20250217,210200,3295701370,7510,7510,7510,7510,0
20250217,210100,3295701370,7510,7510,7510,7510,0
20250217,210000,3295701370,7510,7510,7510,7510,0
20250217,205900,3295701370,7510,7510,7510,7510,0
20250217,205800,3295701370,7510,7510,7510,7510,0
20250217,205700,3295701370,7510,7510,7510,7510,0
20250217,205600,3295701370,7510,7510,7510,7510,0
20250217,205500,3295701370,7510,7510,7510,7510,0
20250217,205400,3295701370,7510,7510,7510,7510,0
20250217,205300,3295701370,7510,7510,7510,7510,0
20250217,205200,3295701370,7510,7510,7510,7510,0
20250217,205100,3295701370,7510,7510,7510,7510,0
20250217,205000,3295701370,7510,7510,7510,7510,0
20250217,204900,3295701370,7510,7510,7510,7510,3078
20250217,204800,3295701370,7510,7510,7510,7510,0
20250217,204700,3295701370,7510,7510,7510,7510,0
20250217,204600,3295701370,7510,7510,7510,7510,0
20250217,204500,3295701370,7510,7510,7510,7510,0
20250217,204400,3295701370,7510,7510,7510,7510,0
20250217,204300,3295701370,7510,7510,7510,7510,0
20250217,204200,3295701370,7510,7510,7510,7510,0
20250217,204100,3295701370,7510,7510,7510,7510,0
20250217,204000,3295701370,7510,7510,7510,7510,0
20250217,203900,3295701370,7510,7510,7510,7510,0
20250217,203800,3295701370,7510,7510,7510,7510,0
20250217,203700,3295701370,7510,7510,7510,7510,0
20250217,203600,3295701370,7510,7510,7510,7510,0
20250217,203500,3295701370,7510,7510,7510,7510,0
20250217,203400,3295701370,7510,7510,7510,7510,0
20250217,203300,3295701370,7510,7510,7510,7510,0
20250217,203200,3295701370,7510,7510,7510,7510,0
20250217,203100,3295701370,7510,7510,7510,7510,0
20250217,203000,3295701370,7510,7510,7510,7510,0
20250217,202900,3295701370,7510,7510,7510,7510,0
20250217,202800,3295701370,7510,7510,7510,7510,0
20250217,202700,3295701370,7510,7510,7510,7510,0
20250217,202600,3295701370,7510,7510,7510,7510,0
20250217,202500,3295701370,7510,7510,7510,7510,0
20250217,202400,3295701370,7510,7510,7510,7510,0
20250217,202300,3295701370,7510,7510,7510,7510,0
20250217,202200,3295701370,7510,7510,7510,7510,0
20250217,202100,3295701370,7510,7510,7510,7510,0
20250217,202000,3295701370,7510,7510,7510,7510,0
20250217,201900,3295701370,7510,7510,7510,7510,3078
20250217,201800,3295701370,7510,7510,7510,7510,0
20250217,201700,3295701370,7510,7510,7510,7510,0
20250217,201600,3295701370,7510,7510,7510,7510,0
20250217,201500,3295701370,7510,7510,7510,7510,0
20250217,201400,3295701370,7510,7510,7510,7510,0
20250217,201300,3295701370,7510,7510,7510,7510,0
20250217,201200,3295701370,7510,7510,7510,7510,0
20250217,201100,3295701370,7510,7510,7510,7510,0
20250217,201000,3295701370,7510,7510,7510,7510,0
20250217,200900,3295701370,7510,7510,7510,7510,0
20250217,200800,3295701370,7510,7510,7510,7510,0
20250217,200700,3295701370,7510,7510,7510,7510,0
20250217,200600,3295701370,7510,7510,7510,7510,0
20250217,200500,3295701370,7510,7510,7510,7510,0
20250217,200400,3295701370,7510,7510,7510,7510,0
20250217,200300,3295701370,7510,7510,7510,7510,0
20250217,200200,3295701370,7510,7510,7510,7510,0
20250217,200100,3295701370,7510,7510,7510,7510,0
20250217,200000,3295701370,7510,7510,7510,7510,0
20250217,195900,3295701370,7510,7510,7510,7510,0
20250217,195800,3295701370,7510,7510,7510,7510,0
20250217,195700,3295701370,7510,7510,7510,7510,0
20250217,195600,3295701370,7510,7510,7510,7510,0
20250217,195500,3295701370,7510,7510,7510,7510,0
20250217,195400,3295701370,7510,7510,7510,7510,0
20250217,195300,3295701370,7510,7510,7510,7510,0
20250217,195200,3295701370,7510,7510,7510,7510,0
20250217,195100,3295701370,7510,7510,7510,7510,0
20250217,195000,3295701370,7510,7510,7510,7510,0
20250217,194900,3295701370,7510,7510,7510,7510,3078
20250217,194800,3295701370,7510,7510,7510,7510,0
20250217,194700,3295701370,7510,7510,7510,7510,0
20250217,194600,3295701370,7510,7510,7510,7510,0
20250217,194500,3295701370,7510,7510,7510,7510,0
20250217,194400,3295701370,7510,7510,7510,7510,0
20250217,194300,3295701370,7510,7510,7510,7510,0
20250217,194200,3295701370,7510,7510,7510,7510,0
20250217,194100,3295701370,7510,7510,7510,7510,0
20250217,194000,3295701370,7510,7510,7510,7510,0
20250217,193900,3295701370,7510,7510,7510,7510,0
20250217,193800,3295701370,7510,7510,7510,7510,0
20250217,193700,3295701370,7510,7510,7510,7510,0
20250217,193600,3295701370,7510,7510,7510,7510,0
20250217,193500,3295701370,7510,7510,7510,7510,0
20250217,193400,3295701370,7510,7510,7510,7510,0
20250217,193300,3295701370,7510,7510,7510,7510,0
20250217,193200,3295701370,7510,7510,7510,7510,0
20250217,193100,3295701370,7510,7510,7510,7510,0
20250217,193000,3295701370,7510,7510,7510,7510,0
20250217,192900,3295701370,7510,7510,7510,7510,0
20250217,192800,3295701370,7510,7510,7510,7510,0
20250217,192700,3295701370,7510,7510,7510,7510,0
20250217,192600,3295701370,7510,7510,7510,7510,0
20250217,192500,3295701370,7510,7510,7510,7510,0
20250217,192400,3295701370,7510,7510,7510,7510,0
20250217,192300,3295701370,7510,7510,7510,7510,0
20250217,192200,3295701370,7510,7510,7510,7510,0
20250217,192100,3295701370,7510,7510,7510,7510,0
20250217,192000,3295701370,7510,7510,7510,7510,0
20250217,191900,3295701370,7510,7510,7510,7510,3078
20250217,191800,3295701370,7510,7510,7510,7510,0
20250217,191700,3295701370,7510,7510,7510,7510,0
20250217,191600,3295701370,7510,7510,7510,7510,0
20250217,191500,3295701370,7510,7510,7510,7510,0
20250217,191400,3295701370,7510,7510,7510,7510,0
20250217,191300,3295701370,7510,7510,7510,7510,0
20250217,191200,3295701370,7510,7510,7510,7510,0
20250217,191100,3295701370,7510,7510,7510,7510,0
20250217,191000,3295701370,7510,7510,7510,7510,0
20250217,190900,3295701370,7510,7510,7510,7510,0
20250217,190800,3295701370,7510,7510,7510,7510,0
20250217,190700,3295701370,7510,7510,7510,7510,0
20250217,190600,3295701370,7510,7510,7510,7510,0
20250217,190500,3295701370,7510,7510,7510,7510,0
20250217,190400,3295701370,7510,7510,7510,7510,0
20250217,190300,3295701370,7510,7510,7510,7510,0
20250217,190200,3295701370,7510,7510,7510,7510,0
20250217,190100,3295701370,7510,7510,7510,7510,0
20250217,190000,3295701370,7510,7510,7510,7510,0
20250217,185900,3295701370,7510,7510,7510,7510,0
20250217,185800,3295701370,7510,7510,7510,7510,0
20250217,185700,3295701370,7510,7510,7510,7510,0
20250217,185600,3295701370,7510,7510,7510,7510,0
20250217,185500,3295701370,7510,7510,7510,7510,0
20250217,185400,3295701370,7510,7510,7510,7510,0
20250217,185300,3295701370,7510,7510,7510,7510,0
20250217,185200,3295701370,7510,7510,7510,7510,0
20250217,185100,3295701370,7510,7510,7510,7510,0
20250217,185000,3295701370,7510,7510,7510,7510,0
20250217,184900,3295701370,7510,7510,7510,7510,3078
20250217,184800,3295701370,7510,7510,7510,7510,0
20250217,184700,3295701370,7510,7510,7510,7510,0
20250217,184600,3295701370,7510,7510,7510,7510,0
20250217,184500,3295701370,7510,7510,7510,7510,0
20250217,184400,3295701370,7510,7510,7510,7510,0
20250217,184300,3295701370,7510,7510,7510,7510,0
20250217,184200,3295701370,7510,7510,7510,7510,0
20250217,184100,3295701370,7510,7510,7510,7510,0
20250217,184000,3295701370,7510,7510,7510,7510,0
20250217,183900,3295701370,7510,7510,7510,7510,0
20250217,183800,3295701370,7510,7510,7510,7510,0
20250217,183700,3295701370,7510,7510,7510,7510,0
20250217,183600,3295701370,7510,7510,7510,7510,0
20250217,183500,3295701370,7510,7510,7510,7510,0
20250217,183400,3295701370,7510,7510,7510,7510,0
20250217,183300,3295701370,7510,7510,7510,7510,0
20250217,183200,3295701370,7510,7510,7510,7510,0
20250217,183100,3295701370,7510,7510,7510,7510,0
20250217,183000,3295701370,7510,7510,7510,7510,0
20250217,182900,3295701370,7510,7510,7510,7510,0
20250217,182800,3295701370,7510,7510,7510,7510,0
20250217,182700,3295701370,7510,7510,7510,7510,0
20250217,182600,3295701370,7510,7510,7510,7510,0
20250217,182500,3295701370,7510,7510,7510,7510,0
20250217,182400,3295701370,7510,7510,7510,7510,0
20250217,182300,3295701370,7510,7510,7510,7510,0
20250217,182200,3295701370,7510,7510,7510,7510,0
20250217,182100,3295701370,7510,7510,7510,7510,0
20250217,182000,3295701370,7510,7510,7510,7510,0
20250217,181900,3295701370,7510,7510,7510,7510,3078
20250217,181800,3295701370,7510,7510,7510,7510,0
20250217,181700,3295701370,7510,7510,7510,7510,0
20250217,181600,3295701370,7510,7510,7510,7510,0
20250217,181500,3295701370,7510,7510,7510,7510,0
20250217,181400,3295701370,7510,7510,7510,7510,0
20250217,181300,3295701370,7510,7510,7510,7510,0
20250217,181200,3295701370,7510,7510,7510,7510,0
20250217,181100,3295701370,7510,7510,7510,7510,0
20250217,181000,3295701370,7510,7510,7510,7510,0
20250217,180900,3295701370,7510,7510,7510,7510,0
20250217,180800,3295701370,7510,7510,7510,7510,0
20250217,180700,3295701370,7510,7510,7510,7510,0
20250217,180600,3295701370,7510,7510,7510,7510,0
20250217,180500,3295701370,7510,7510,7510,7510,0
20250217,180400,3295701370,7510,7510,7510,7510,0
20250217,180300,3295701370,7510,7510,7510,7510,0
20250217,180200,3295701370,7510,7510,7510,7510,0
20250217,180100,3295701370,7510,7510,7510,7510,0
20250217,180000,3295701370,7510,7510,7510,7510,0
20250217,175900,3295701370,7510,7510,7510,7510,0
20250217,175800,3295701370,7510,7510,7510,7510,0
20250217,175700,3295701370,7510,7510,7510,7510,0
20250217,175600,3295701370,7510,7510,7510,7510,0
20250217,175500,3295701370,7510,7510,7510,7510,0
20250217,175400,3295701370,7510,7510,7510,7510,0
20250217,175300,3295701370,7510,7510,7510,7510,0
20250217,175200,3295701370,7510,7510,7510,7510,0
20250217,175100,3295701370,7510,7510,7510,7510,0
20250217,175000,3295701370,7510,7510,7510,7510,0
20250217,174900,3295701370,7510,7510,7510,7510,3078
20250217,174800,3295701370,7510,7510,7510,7510,0
20250217,174700,3295701370,7510,7510,7510,7510,0
20250217,174600,3295701370,7510,7510,7510,7510,0
20250217,174500,3295701370,7510,7510,7510,7510,0
20250217,174400,3295701370,7510,7510,7510,7510,0
20250217,174300,3295701370,7510,7510,7510,7510,0
20250217,174200,3295701370,7510,7510,7510,7510,0
20250217,174100,3295701370,7510,7510,7510,7510,0
20250217,174000,3295701370,7510,7510,7510,7510,0
20250217,173900,3295701370,7510,7510,7510,7510,0
20250217,173800,3295701370,7510,7510,7510,7510,0
20250217,173700,3295701370,7510,7510,7510,7510,0
20250217,173600,3295701370,7510,7510,7510,7510,0
20250217,173500,3295701370,7510,7510,7510,7510,0
20250217,173400,3295701370,7510,7510,7510,7510,0
20250217,173300,3295701370,7510,7510,7510,7510,0
20250217,173200,3295701370,7510,7510,7510,7510,0
20250217,173100,3295701370,7510,7510,7510,7510,0
20250217,173000,3295701370,7510,7510,7510,7510,0
20250217,172900,3295701370,7510,7510,7510,7510,0
20250217,172800,3295701370,7510,7510,7510,7510,0
20250217,172700,3295701370,7510,7510,7510,7510,0
20250217,172600,3295701370,7510,7510,7510,7510,0
20250217,172500,3295701370,7510,7510,7510,7510,0
20250217,172400,3295701370,7510,7510,7510,7510,0
20250217,172300,3295701370,7510,7510,7510,7510,0
20250217,172200,3295701370,7510,7510,7510,7510,0
20250217,172100,3295701370,7510,7510,7510,7510,0
20250217,172000,3295701370,7510,7510,7510,7510,0
20250217,171900,3295701370,7510,7510,7510,7510,3078
20250217,171800,3295701370,7510,7510,7510,7510,0
20250217,171700,3295701370,7510,7510,7510,7510,0
20250217,171600,3295701370,7510,7510,7510,7510,0
20250217,171500,3295701370,7510,7510,7510,7510,0
20250217,171400,3295701370,7510,7510,7510,7510,0
20250217,171300,3295701370,7510,7510,7510,7510,0
20250217,171200,3295701370,7510,7510,7510,7510,0
20250217,171100,3295701370,7510,7510,7510,7510,0
20250217,171000,3295701370,7510,7510,7510,7510,0
20250217,170900,3295701370,7510,7510,7510,7510,0
20250217,170800,3295701370,7510,7510,7510,7510,0
20250217,170700,3295701370,7510,7510,7510,7510,0
20250217,170600,3295701370,7510,7510,7510,7510,0
20250217,170500,3295701370,7510,7510,7510,7510,0
20250217,170400,3295701370,7510,7510,7510,7510,0
20250217,170300,3295701370,7510,7510,7510,7510,0
20250217,170200,3295701370,7510,7510,7510,7510,0
20250217,170100,3295701370,7510,7510,7510,7510,0
20250217,170000,3295701370,7510,7510,7510,7510,0
20250217,165900,3295701370,7510,7510,7510,7510,0
20250217,165800,3295701370,7510,7510,7510,7510,0
20250217,165700,3295701370,7510,7510,7510,7510,0
20250217,165600,3295701370,7510,7510,7510,7510,0
20250217,165500,3295701370,7510,7510,7510,7510,0
20250217,165400,3295701370,7510,7510,7510,7510,0
20250217,165300,3295701370,7510,7510,7510,7510,0
20250217,165200,3295701370,7510,7510,7510,7510,0
20250217,165100,3295701370,7510,7510,7510,7510,0
20250217,165000,3295701370,7510,7510,7510,7510,0
20250217,164900,3295701370,7510,7510,7510,7510,3078
20250217,164800,3295701370,7510,7510,7510,7510,0
20250217,164700,3295701370,7510,7510,7510,7510,0
20250217,164600,3295701370,7510,7510,7510,7510,0
20250217,164500,3295701370,7510,7510,7510,7510,0
20250217,164400,3295701370,7510,7510,7510,7510,0
20250217,164300,3295701370,7510,7510,7510,7510,0
20250217,164200,3295701370,7510,7510,7510,7510,0
20250217,164100,3295701370,7510,7510,7510,7510,0
20250217,164000,3295701370,7510,7510,7510,7510,0
20250217,163900,3295701370,7510,7510,7510,7510,0
20250217,163800,3295701370,7510,7510,7510,7510,0
20250217,163700,3295701370,7510,7510,7510,7510,0
20250217,163600,3295701370,7510,7510,7510,7510,0
20250217,163500,3295701370,7510,7510,7510,7510,0
20250217,163400,3295701370,7510,7510,7510,7510,0
20250217,163300,3295701370,7510,7510,7510,7510,0
20250217,163200,3295701370,7510,7510,7510,7510,0
20250217,163100,3295701370,7510,7510,7510,7510,0
20250217,163000,3295701370,7510,7510,7510,7510,0
20250217,162900,3295701370,7510,7510,7510,7510,0
20250217,162800,3295701370,7510,7510,7510,7510,0
20250217,162700,3295701370,7510,7510,7510,7510,0
20250217,162600,3295701370,7510,7510,7510,7510,0
20250217,162500,3295701370,7510,7510,7510,7510,0
20250217,162400,3295701370,7510,7510,7510,7510,0
20250217,162300,3295701370,7510,7510,7510,7510,0
20250217,162200,3295701370,7510,7510,7510,7510,0
20250217,162100,3295701370,7510,7510,7510,7510,0
20250217,162000,3295701370,7510,7510,7510,7510,0
20250217,161900,3295701370,7510,7510,7510,7510,3078
20250217,161800,3295701370,7510,7510,7510,7510,0
20250217,161700,3295701370,7510,7510,7510,7510,0
20250217,161600,3295701370,7510,7510,7510,7510,0
20250217,161500,3295701370,7510,7510,7510,7510,0
20250217,161400,3295701370,7510,7510,7510,7510,0
20250217,161300,3295701370,7510,7510,7510,7510,0
20250217,161200,3295701370,7510,7510,7510,7510,0
20250217,161100,3295701370,7510,7510,7510,7510,0
20250217,161000,3295701370,7510,7510,7510,7510,0
20250217,160900,3295701370,7510,7510,7510,7510,0
20250217,160800,3295701370,7510,7510,7510,7510,0
20250217,160700,3295701370,7510,7510,7510,7510,0
20250217,160600,3295701370,7510,7510,7510,7510,0
20250217,160500,3295701370,7510,7510,7510,7510,0
20250217,160400,3295701370,7510,7510,7510,7510,0
20250217,160300,3295701370,7510,7510,7510,7510,0
20250217,160200,3295701370,7510,7510,7510,7510,0
20250217,160100,3295701370,7510,7510,7510,7510,0
20250217,160000,3295701370,7510,7510,7510,7510,0
20250217,155900,3295701370,7510,7510,7510,7510,0
20250217,155800,3295701370,7510,7510,7510,7510,0
20250217,155700,3295701370,7510,7510,7510,7510,0
20250217,155600,3295701370,7510,7510,7510,7510,0
20250217,155500,3295701370,7510,7510,7510,7510,0
20250217,155400,3295701370,7510,7510,7510,7510,0
20250217,155300,3295701370,7510,7510,7510,7510,0
20250217,155200,3295701370,7510,7510,7510,7510,0
20250217,155100,3295701370,7510,7510,7510,7510,0
20250217,155000,3295701370,7510,7510,7510,7510,0
20250217,154900,3295701370,7510,7510,7510,7510,3078
20250217,154800,3295701370,7510,7510,7510,7510,0
20250217,154700,3295701370,7510,7510,7510,7510,0
20250217,154600,3295701370,7510,7510,7510,7510,0
20250217,154500,3295701370,7510,7510,7510,7510,0
20250217,154400,3295701370,7510,7510,7510,7510,0
20250217,154300,3295701370,7510,7510,7510,7510,0
20250217,154200,3295701370,7510,7510,7510,7510,0
20250217,154100,3295701370,7510,7510,7510,7510,0
20250217,154000,3295701370,7510,7510,7510,7510,0
20250217,153900,3295701370,7510,7510,7510,7510,0
20250217,153800,3295701370,7510,7510,7510,7510,0
20250217,153700,3295701370,7510,7510,7510,7510,0
20250217,153600,3295701370,7510,7510,7510,7510,0
20250217,153500,3295701370,7510,7510,7510,7510,0
20250217,153400,3295701370,7510,7510,7510,7510,0
20250217,153300,3295701370,7510,7510,7510,7510,0
20250217,153200,3295701370,7510,7510,7510,7510,0
20250217,153100,3295701370,7510,7510,7510,7510,0
20250217,153000,3295701370,7510,7510,7510,7510,3078
20250217,152900,3272585590,7500,7500,7500,7500,0
20250217,152800,3272585590,7500,7500,7500,7500,0
20250217,152700,3272585590,7500,7500,7500,7500,0
20250217,152600,3272585590,7500,7500,7500,7500,0
20250217,152500,3272585590,7500,7500,7500,7500,0
20250217,152400,3272585590,7500,7500,7500,7500,0
20250217,152300,3272585590,7500,7500,7500,7500,0
20250217,152200,3272585590,7500,7500,7500,7500,0
20250217,152100,3272585590,7500,7500,7500,7500,0
20250217,152000,3272585590,7500,7500,7500,7500,0
20250217,151900,3272585590,7500,7400,7500,7370,2281
20250217,151800,3255681820,7400,7440,7460,7380,2508
20250217,151700,3237101120,7440,7440,7440,7440,333
20250217,151600,3234623600,7450,7450,7450,7450,120
20250217,151500,3233729600,7440,7450,7450,7440,71
20250217,151400,3233201060,7450,7450,7450,7450,20
20250217,151300,3233052060,7450,7460,7460,7400,5330
20250217,151200,3193469430,7460,7480,7480,7460,576
20250217,151100,3189172250,7480,7480,7480,7460,502
20250217,151000,3185422350,7470,7470,7480,7470,315
20250217,150900,3183068260,7470,7470,7470,7470,61
20250217,150800,3182612590,7470,7470,7470,7470,81
20250217,150700,3182007520,7480,7490,7500,7480,60
20250217,150600,3181558020,7480,7480,7480,7480,0
20250217,150500,3181558020,7480,7490,7490,7480,728
20250217,150400,3176112080,7490,7490,7490,7490,100
20250217,150300,3175363080,7490,7490,7490,7480,91
20250217,150200,3174681990,7490,7490,7500,7490,260
20250217,150100,3172734570,7490,7480,7490,7480,22
20250217,150000,3172569920,7490,7490,7490,7490,79
20250217,145900,3171978210,7490,7490,7490,7490,10
20250217,145800,3171903310,7490,7500,7500,7490,332
20250217,145700,3169414850,7490,7500,7500,7490,220
20250217,145600,3167764920,7500,7500,7510,7500,236
20250217,145500,3165994600,7500,7500,7500,7500,68
20250217,145400,3165484600,7500,7510,7510,7500,77
20250217,145300,3164907000,7500,7490,7500,7490,105
20250217,145200,3164120500,7510,7490,7510,7490,578
20250217,145100,3159781180,7490,7480,7510,7480,393
20250217,145000,3156832090,7510,7490,7510,7490,128
20250217,144900,3155873170,7480,7510,7510,7480,102
20250217,144800,3155108410,7510,7520,7520,7480,38
20250217,144700,3154823440,7520,7470,7520,7470,200
20250217,144600,3153327970,7470,7470,7470,7470,6
20250217,144500,3153283150,7470,7450,7470,7450,85
20250217,144400,3152649880,7450,7470,7470,7450,120
20250217,144300,3151753620,7470,7460,7470,7460,340
20250217,144200,3149214050,7450,7450,7450,7450,70
20250217,144100,3148692550,7450,7450,7450,7450,380
20250217,144000,3145861550,7450,7440,7450,7440,111
20250217,143900,3145034700,7450,7450,7450,7440,27
20250217,143800,3144833560,7450,7450,7450,7450,37
20250217,143700,3144557910,7450,7440,7450,7440,85
20250217,143600,3143925460,7440,7440,7440,7440,6
20250217,143500,3143880820,7440,7440,7440,7440,2
20250217,143400,3143865940,7440,7470,7470,7440,530
20250217,143300,3139916720,7470,7470,7470,7470,85
20250217,143200,3139281770,7480,7480,7480,7480,942
20250217,143100,3132235610,7490,7490,7500,7490,669
20250217,143000,3127224700,7500,7500,7500,7500,0
20250217,142900,3127224700,7500,7490,7500,7490,397
20250217,142800,3124251160,7490,7500,7500,7490,465
20250217,142700,3120767540,7500,7490,7500,7490,2
20250217,142600,3120752550,7490,7500,7510,7490,280
20250217,142500,3118655030,7500,7510,7510,7500,1421
20250217,142400,3107989560,7520,7530,7530,7520,27
20250217,142300,3107786400,7540,7540,7540,7540,22
20250217,142200,3107620520,7510,7520,7540,7510,507
20250217,142100,3103806560,7520,7520,7520,7510,42
20250217,142000,3103491060,7520,7520,7520,7520,80
20250217,141900,3102889460,7520,7510,7520,7510,199
20250217,141800,3101394030,7500,7510,7510,7500,202
20250217,141700,3099877630,7510,7530,7530,7510,621
20250217,141600,3095210940,7520,7510,7540,7510,1056
20250217,141500,3087266020,7490,7440,7490,7440,1800
20250217,141400,3073804480,7450,7450,7450,7450,110
20250217,141300,3072984980,7450,7450,7450,7450,0
20250217,141200,3072984980,7450,7450,7450,7450,1
20250217,141100,3072977530,7430,7430,7430,7430,10
20250217,141000,3072903230,7440,7430,7440,7430,57
20250217,140900,3072479620,7430,7450,7450,7430,2
20250217,140800,3072464740,7440,7440,7440,7440,0
20250217,140700,3072464740,7440,7430,7440,7430,167
20250217,140600,3071223830,7460,7460,7460,7460,5
20250217,140500,3071186530,7460,7450,7460,7450,6
20250217,140400,3071141780,7430,7430,7430,7430,0
20250217,140300,3071141780,7430,7430,7430,7430,69
20250217,140200,3070629110,7470,7460,7470,7460,40
20250217,140100,3070330420,7430,7430,7430,7430,0
20250217,140000,3070330420,7430,7430,7430,7430,0
20250217,135900,3070330420,7430,7430,7430,7430,0
20250217,135800,3070330420,7430,7430,7430,7430,1
20250217,135700,3070322990,7450,7450,7450,7450,0
20250217,135600,3070322990,7450,7460,7460,7450,40
20250217,135500,3070024790,7470,7470,7470,7470,6
20250217,135400,3069979970,7470,7470,7470,7470,0
20250217,135300,3069979970,7470,7470,7470,7470,6
20250217,135200,3069935150,7470,7430,7470,7430,512
20250217,135100,3066114720,7410,7410,7410,7410,400
20250217,135000,3063150720,7410,7410,7410,7410,517
20250217,134900,3059319750,7410,7410,7410,7410,0
20250217,134800,3059319750,7410,7410,7410,7410,1
20250217,134700,3059312340,7400,7400,7400,7400,0
20250217,134600,3059312340,7400,7400,7400,7400,10
20250217,134500,3059238340,7400,7410,7420,7400,2359
20250217,134400,3041770370,7410,7440,7440,7410,300
20250217,134300,3039545870,7450,7450,7450,7450,30
20250217,134200,3039322370,7410,7420,7420,7410,89
20250217,134100,3038662780,7430,7440,7470,7410,797
20250217,134000,3032748980,7410,7420,7420,7410,500
20250217,133900,3029043150,7470,7430,7470,7400,2875
20250217,133800,3007752530,7430,7430,7430,7430,3200
20250217,133700,2983976530,7430,7440,7440,7430,8
20250217,133600,2983917040,7460,7470,7470,7460,34
20250217,133500,2983663260,7470,7430,7470,7430,103
20250217,133400,2982896370,7430,7440,7440,7430,1499
20250217,133300,2971746950,7440,7460,7480,7440,507
20250217,133200,2967969640,7480,7470,7480,7470,50
20250217,133100,2967595660,7450,7450,7450,7450,0
20250217,133000,2967595660,7450,7460,7460,7450,24
20250217,132900,2967416630,7440,7440,7440,7440,0
20250217,132800,2967416630,7440,7480,7480,7440,800
20250217,132700,2961464550,7480,7440,7480,7440,153
20250217,132600,2960324230,7480,7470,7480,7440,2506
20250217,132500,2941670600,7470,7470,7470,7470,0
20250217,132400,2941670600,7470,7470,7470,7470,28
20250217,132300,2941461440,7440,7470,7470,7440,1723
20250217,132200,2928612110,7470,7470,7470,7470,0
20250217,132100,2928612110,7470,7480,7480,7470,241
20250217,132000,2926810210,7490,7480,7490,7480,197
20250217,131900,2925334710,7500,7500,7500,7500,1045
20250217,131800,2917497210,7500,7520,7520,7500,22
20250217,131700,2917331990,7530,7520,7530,7520,657
20250217,131600,2912391270,7520,7480,7520,7480,49
20250217,131500,2912023270,7480,7500,7510,7480,1282
20250217,131400,2902414430,7510,7510,7510,7510,155
20250217,131300,2901250380,7510,7520,7520,7510,492
20250217,131200,2897551240,7520,7520,7520,7520,13
20250217,131100,2897453480,7520,7520,7520,7520,32
20250217,131000,2897212840,7540,7520,7540,7520,115
20250217,130900,2896347810,7520,7520,7520,7520,64
20250217,130800,2895866530,7520,7530,7530,7520,14
20250217,130700,2895761120,7520,7560,7560,7500,865
20250217,130600,2889248590,7550,7570,7580,7550,158
20250217,130500,2888051780,7550,7550,7550,7550,163
20250217,130400,2886821130,7580,7590,7590,7550,3872
20250217,130300,2857519650,7590,7610,7610,7590,703
20250217,130200,2852176880,7610,7620,7620,7610,97
20250217,130100,2851438450,7610,7620,7620,7610,839
20250217,130000,2845053230,7620,7630,7630,7620,256
20250217,125900,2843099960,7630,7630,7630,7630,240
20250217,125800,2841268760,7630,7630,7630,7630,276
20250217,125700,2839162880,7630,7620,7630,7620,115
20250217,125600,2838286320,7620,7610,7620,7610,223
20250217,125500,2836587160,7610,7640,7640,7610,253
20250217,125400,2834654270,7610,7620,7640,7600,886
20250217,125300,2827890040,7640,7630,7640,7630,251
20250217,125200,2825974650,7630,7630,7630,7630,128
20250217,125100,2824998010,7630,7610,7630,7600,761
20250217,125000,2819198890,7610,7610,7610,7600,478
20250217,124900,2815565560,7610,7600,7610,7600,1655
20250217,124800,2802981500,7600,7600,7600,7600,53
20250217,124700,2802578700,7590,7590,7590,7590,30
20250217,124600,2802351000,7590,7580,7590,7580,741
20250217,124500,2796732120,7580,7600,7610,7580,794
20250217,124400,2790697190,7600,7630,7640,7600,1525
20250217,124300,2779068600,7640,7620,7640,7620,808
20250217,124200,2772904080,7620,7600,7640,7600,453
20250217,124100,2769447740,7600,7600,7630,7600,3612
20250217,124000,2741921990,7600,7600,7600,7600,277
20250217,123900,2739816790,7600,7580,7600,7580,660
20250217,123800,2734811390,7600,7580,7600,7580,2078
20250217,123700,2719020120,7580,7590,7590,7580,1504
20250217,123600,2707618390,7590,7590,7590,7590,257
20250217,123500,2705667760,7590,7600,7600,7590,724
20250217,123400,2700165950,7610,7610,7610,7610,449
20250217,123300,2696749060,7610,7600,7610,7600,2115
20250217,123200,2680674310,7610,7580,7610,7560,1531
20250217,123100,2669050020,7580,7580,7600,7580,261
20250217,123000,2667066840,7580,7610,7620,7580,1091
20250217,122900,2658775380,7620,7580,7620,7580,2119
20250217,122800,2642665480,7560,7590,7590,7560,54
20250217,122700,2642255740,7550,7550,7550,7550,0
20250217,122600,2642255740,7550,7550,7550,7550,1
20250217,122500,2642248190,7550,7600,7600,7550,4035
20250217,122400,2611743090,7590,7560,7600,7560,5825
20250217,122300,2567507200,7560,7560,7570,7560,1020
20250217,122200,2559786200,7560,7560,7560,7560,55
20250217,122100,2559370400,7560,7560,7560,7560,7
20250217,122000,2559317480,7560,7570,7570,7560,75
20250217,121900,2558749860,7570,7570,7570,7570,90
20250217,121800,2558068560,7570,7570,7570,7570,1041
20250217,121700,2550188190,7570,7580,7580,7570,417
20250217,121600,2547030860,7580,7580,7590,7580,1172
20250217,121500,2538146800,7580,7570,7580,7570,93
20250217,121400,2537442060,7570,7560,7570,7560,973
20250217,121300,2530077280,7560,7560,7560,7560,4
20250217,121200,2530047040,7560,7560,7560,7560,106
20250217,121100,2529245680,7550,7550,7550,7550,126
20250217,121000,2528294380,7550,7550,7550,7550,11
20250217,120900,2528211330,7540,7540,7540,7540,0
20250217,120800,2528211330,7540,7550,7560,7540,640
20250217,120700,2523374620,7530,7530,7530,7520,98
20250217,120600,2522636780,7530,7530,7550,7530,1565
20250217,120500,2510852310,7520,7520,7520,7520,0
20250217,120400,2510852310,7520,7520,7520,7520,69
20250217,120300,2510333430,7470,7470,7470,7470,0
20250217,120200,2510333430,7470,7490,7490,7470,180
20250217,120100,2508985990,7530,7500,7530,7490,468
20250217,120000,2505474530,7560,7500,7560,7500,3039
20250217,115900,2482556220,7540,7520,7540,7520,1438
20250217,115800,2471719280,7520,7450,7520,7450,3624
20250217,115700,2444688930,7450,7460,7460,7450,1510
20250217,115600,2433431260,7460,7460,7460,7460,0
20250217,115500,2433431260,7460,7460,7460,7460,200
20250217,115400,2431939260,7460,7460,7460,7460,0
20250217,115300,2431939260,7460,7480,7480,7460,1763
20250217,115200,2418769270,7480,7490,7490,7480,97
20250217,115100,2418042930,7490,7500,7500,7490,300
20250217,115000,2415794930,7500,7500,7500,7500,77
20250217,114900,2415217430,7500,7500,7500,7500,99
20250217,114800,2414474930,7500,7500,7500,7500,5
20250217,114700,2414437430,7480,7480,7480,7480,86
20250217,114600,2413794150,7480,7480,7480,7480,24
20250217,114500,2413614630,7480,7480,7480,7480,200
20250217,114400,2412118630,7500,7500,7500,7480,130
20250217,114300,2411143650,7550,7470,7550,7470,88
20250217,114200,2410483020,7470,7480,7480,7470,11
20250217,114100,2410400840,7430,7530,7530,7430,5511
20250217,114000,2369119200,7540,7550,7550,7540,1765
20250217,113900,2355806130,7550,7550,7550,7550,66
20250217,113800,2355307830,7540,7540,7540,7540,1222
20250217,113700,2346093950,7550,7550,7550,7550,1
20250217,113600,2346086400,7550,7550,7550,7540,65
20250217,113500,2345595770,7540,7540,7540,7540,31
20250217,113400,2345362030,7540,7550,7550,7540,52
20250217,113300,2344969440,7550,7550,7550,7540,935
20250217,113200,2337915770,7540,7550,7550,7540,114
20250217,113100,2337055300,7550,7550,7550,7550,1
20250217,113000,2337047750,7560,7560,7560,7560,68
20250217,112900,2336533670,7560,7560,7560,7550,9
20250217,112800,2336465640,7560,7560,7560,7560,30
20250217,112700,2336238840,7540,7550,7550,7540,369
20250217,112600,2333455930,7550,7550,7550,7550,133
20250217,112500,2332451780,7560,7550,7560,7550,52
20250217,112400,2332058980,7550,7560,7560,7550,71
20250217,112300,2331522230,7560,7550,7560,7550,13
20250217,112200,2331423980,7550,7550,7550,7550,96
20250217,112100,2330699180,7550,7540,7560,7540,3296
20250217,112000,2305786200,7520,7530,7530,7520,187
20250217,111900,2304378190,7530,7530,7530,7530,40
20250217,111800,2304076990,7540,7510,7540,7510,187
20250217,111700,2302667310,7510,7510,7510,7510,370
20250217,111600,2299888610,7510,7520,7520,7510,1507
20250217,111500,2288565750,7520,7530,7530,7520,688
20250217,111400,2283391180,7530,7540,7540,7530,253
20250217,111300,2281486040,7560,7550,7560,7530,321
20250217,111200,2279068170,7560,7550,7560,7530,390
20250217,111100,2276127910,7540,7540,7540,7540,10
20250217,111000,2276052510,7540,7530,7540,7530,131
20250217,110900,2275064870,7540,7550,7550,7540,4
20250217,110800,2275034690,7550,7550,7550,7550,684
20250217,110700,2269870490,7550,7540,7550,7530,3774
20250217,110600,2241413030,7520,7530,7530,7520,6
20250217,110500,2241367900,7530,7530,7530,7530,67
20250217,110400,2240863390,7540,7540,7540,7540,63
20250217,110300,2240388370,7540,7540,7540,7540,1100
20250217,110200,2232094370,7540,7540,7540,7540,165
20250217,110100,2230850270,7540,7540,7540,7530,21
20250217,110000,2230691980,7540,7560,7560,7540,208
20250217,105900,2229122670,7560,7550,7560,7550,17
20250217,105800,2228994310,7550,7560,7560,7550,221
20250217,105700,2227324760,7550,7540,7560,7540,75
20250217,105600,2226758470,7540,7540,7550,7540,34
20250217,105500,2226501810,7510,7570,7570,7510,210
20250217,105400,2224922570,7570,7540,7570,7540,350
20250217,105300,2222275110,7510,7480,7560,7480,1872
20250217,105200,2208178160,7480,7500,7500,7480,1751
20250217,105100,2195060480,7500,7480,7500,7480,161
20250217,105000,2193853660,7460,7460,7460,7460,995
20250217,104900,2186430960,7460,7480,7480,7460,1624
20250217,104800,2174294720,7480,7480,7480,7480,97
20250217,104700,2173569160,7470,7490,7500,7470,1012
20250217,104600,2166003590,7490,7490,7490,7490,337
20250217,104500,2163479460,7490,7490,7490,7490,21
20250217,104400,2163322170,7480,7480,7480,7480,484
20250217,104300,2159701850,7480,7520,7530,7480,389
20250217,104200,2156788210,7490,7530,7530,7490,252
20250217,104100,2154898210,7530,7490,7530,7490,144
20250217,104000,2153819250,7490,7530,7530,7490,124
20250217,103900,2152888130,7490,7520,7520,7490,919
20250217,103800,2146002050,7510,7510,7510,7510,35
20250217,103700,2145739200,7510,7510,7510,7510,63
20250217,103600,2145266070,7510,7510,7510,7490,599
20250217,103500,2140778200,7510,7510,7510,7510,0
20250217,103400,2140778200,7510,7500,7510,7500,112
20250217,103300,2139938080,7490,7500,7500,7490,368
20250217,103200,2137179580,7500,7510,7510,7500,840
20250217,103100,2130879530,7520,7520,7520,7520,68
20250217,103000,2130368170,7520,7520,7520,7490,4988
20250217,102900,2092919030,7530,7540,7540,7530,751
20250217,102800,2087262700,7550,7550,7550,7550,68
20250217,102700,2086749300,7550,7540,7550,7530,1030
20250217,102600,2078990110,7540,7540,7540,7540,54
20250217,102500,2078582950,7540,7560,7560,7530,941
20250217,102400,2071483740,7560,7580,7590,7560,1510
20250217,102300,2060039350,7580,7590,7600,7580,531
20250217,102200,2056012680,7590,7590,7590,7580,865
20250217,102100,2049454830,7590,7590,7610,7580,792
20250217,102000,2043438130,7580,7590,7590,7580,579
20250217,101900,2039044540,7590,7590,7590,7590,1
20250217,101800,2039036950,7590,7580,7600,7580,2005
20250217,101700,2023818320,7570,7580,7600,7570,1534
20250217,101600,2012172990,7570,7560,7570,7560,359
20250217,101500,2009458000,7560,7560,7560,7560,63
20250217,101400,2008981720,7560,7580,7590,7540,2870
20250217,101300,1987263080,7560,7570,7580,7560,1430
20250217,101200,1976428330,7570,7560,7580,7560,1697
20250217,101100,1963586690,7550,7530,7560,7530,1063
20250217,101000,1955560350,7520,7500,7520,7500,162
20250217,100900,1954345330,7500,7520,7520,7500,1814
20250217,100800,1940721300,7520,7520,7520,7520,724
20250217,100700,1935276820,7520,7540,7550,7520,209
20250217,100600,1933702670,7570,7570,7590,7550,270
20250217,100500,1931657770,7590,7540,7590,7520,1117
20250217,100400,1923231500,7540,7550,7550,7530,1172
20250217,100300,1914393190,7550,7570,7570,7550,1680
20250217,100200,1901694740,7550,7550,7590,7540,2823
20250217,100100,1880354320,7540,7540,7540,7540,64
20250217,100000,1879871760,7540,7530,7540,7530,240
20250217,095900,1878063160,7530,7520,7530,7520,1478
20250217,095800,1866946490,7520,7540,7560,7520,711
20250217,095700,1861578370,7550,7540,7550,7500,720
20250217,095600,1856154010,7530,7560,7570,7530,474
20250217,095500,1852575780,7530,7490,7550,7490,4059
20250217,095400,1822034070,7490,7480,7490,7480,517
20250217,095300,1818166790,7480,7480,7480,7460,136
20250217,095200,1817150150,7480,7460,7480,7450,24
20250217,095100,1816970800,7460,7460,7460,7460,88
20250217,095000,1816314320,7430,7450,7450,7430,170
20250217,094900,1815049480,7450,7440,7450,7440,125
20250217,094800,1814119220,7450,7460,7460,7450,365
20250217,094700,1811397580,7460,7430,7520,7430,2272
20250217,094600,1794443230,7430,7440,7440,7350,4319
20250217,094500,1762491940,7430,7440,7450,7430,508
20250217,094400,1758713230,7440,7470,7480,7440,1178
20250217,094300,1749913290,7480,7410,7480,7410,6019
20250217,094200,1705043030,7430,7420,7430,7410,963
20250217,094100,1697897080,7420,7420,7430,7400,1585
20250217,094000,1686137310,7420,7390,7440,7380,324
20250217,093900,1683735520,7410,7370,7410,7340,5556
20250217,093800,1642801950,7370,7420,7450,7370,3980
20250217,093700,1613377370,7410,7430,7430,7400,4042
20250217,093600,1583411850,7430,7430,7450,7430,529
20250217,093500,1579479530,7430,7480,7480,7430,2103
20250217,093400,1563791030,7480,7440,7490,7440,285
20250217,093300,1561664190,7420,7480,7480,7410,11319
20250217,093200,1477488830,7480,7550,7550,7480,2252
20250217,093100,1460537520,7550,7560,7570,7550,739
20250217,093000,1454953700,7550,7540,7550,7530,973
20250217,092900,1447611540,7540,7550,7550,7530,113
20250217,092800,1446759020,7540,7540,7570,7530,3871
20250217,092700,1417531800,7530,7460,7530,7460,6189
20250217,092600,1371249090,7450,7520,7520,7450,11535
20250217,092500,1284941660,7520,7600,7600,7520,6236
20250217,092400,1237826810,7600,7600,7610,7580,2095
20250217,092300,1221903030,7590,7640,7670,7580,10152
20250217,092200,1144343290,7640,7570,7640,7560,7293
20250217,092100,1088820100,7580,7550,7580,7550,2223
20250217,092000,1071996980,7550,7590,7600,7540,4076
20250217,091900,1041107830,7590,7480,7590,7480,7628
20250217,091800,983639130,7490,7510,7510,7490,3240
20250217,091700,959336890,7510,7510,7530,7500,2293
20250217,091600,942113650,7520,7530,7550,7490,4993
20250217,091500,904533990,7530,7550,7580,7450,8579
20250217,091400,840033960,7560,7530,7570,7500,5943
20250217,091300,795214740,7530,7440,7550,7440,15002
20250217,091200,682671180,7440,7410,7470,7400,7019
20250217,091100,630497970,7420,7410,7430,7410,1700
20250217,091000,617891530,7410,7420,7420,7410,1745
20250217,090900,604956940,7420,7430,7430,7420,5883
20250217,090800,561285340,7430,7410,7430,7400,3765
20250217,090700,533375110,7420,7420,7430,7390,4691
20250217,090600,498625830,7420,7480,7480,7420,4910
20250217,090500,462076300,7450,7440,7490,7400,25052
20250217,090400,275166580,7460,7160,7470,7160,17101
20250217,090300,148804800,7140,7140,7150,7140,143
20250217,090200,147783720,7140,7180,7180,7140,1652
20250217,090100,135970100,7230,7240,7240,7170,4252
20250217,090000,105259390,7240,7200,7300,7200,14558