KissMeData/336260/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,212200,3882280080,16280,16280,16280,16280,3057
20250217,212100,3882280080,16280,16280,16280,16280,0
20250217,212000,3882280080,16280,16280,16280,16280,0
20250217,211900,3882280080,16280,16280,16280,16280,0
20250217,211800,3882280080,16280,16280,16280,16280,0
20250217,211700,3882280080,16280,16280,16280,16280,0
20250217,211600,3882280080,16280,16280,16280,16280,0
20250217,211500,3882280080,16280,16280,16280,16280,0
20250217,211400,3882280080,16280,16280,16280,16280,0
20250217,211300,3882280080,16280,16280,16280,16280,0
20250217,211200,3882280080,16280,16280,16280,16280,0
20250217,211100,3882280080,16280,16280,16280,16280,0
20250217,211000,3882280080,16280,16280,16280,16280,0
20250217,210900,3882280080,16280,16280,16280,16280,0
20250217,210800,3882280080,16280,16280,16280,16280,0
20250217,210700,3882280080,16280,16280,16280,16280,0
20250217,210600,3882280080,16280,16280,16280,16280,0
20250217,210500,3882280080,16280,16280,16280,16280,0
20250217,210400,3882280080,16280,16280,16280,16280,0
20250217,210300,3882280080,16280,16280,16280,16280,0
20250217,210200,3882280080,16280,16280,16280,16280,0
20250217,210100,3882280080,16280,16280,16280,16280,0
20250217,210000,3882280080,16280,16280,16280,16280,0
20250217,205900,3882280080,16280,16280,16280,16280,0
20250217,205800,3882280080,16280,16280,16280,16280,0
20250217,205700,3882280080,16280,16280,16280,16280,0
20250217,205600,3882280080,16280,16280,16280,16280,0
20250217,205500,3882280080,16280,16280,16280,16280,0
20250217,205400,3882280080,16280,16280,16280,16280,0
20250217,205300,3882280080,16280,16280,16280,16280,0
20250217,205200,3882280080,16280,16280,16280,16280,3057
20250217,205100,3882280080,16280,16280,16280,16280,0
20250217,205000,3882280080,16280,16280,16280,16280,0
20250217,204900,3882280080,16280,16280,16280,16280,0
20250217,204800,3882280080,16280,16280,16280,16280,0
20250217,204700,3882280080,16280,16280,16280,16280,0
20250217,204600,3882280080,16280,16280,16280,16280,0
20250217,204500,3882280080,16280,16280,16280,16280,0
20250217,204400,3882280080,16280,16280,16280,16280,0
20250217,204300,3882280080,16280,16280,16280,16280,0
20250217,204200,3882280080,16280,16280,16280,16280,0
20250217,204100,3882280080,16280,16280,16280,16280,0
20250217,204000,3882280080,16280,16280,16280,16280,0
20250217,203900,3882280080,16280,16280,16280,16280,0
20250217,203800,3882280080,16280,16280,16280,16280,0
20250217,203700,3882280080,16280,16280,16280,16280,0
20250217,203600,3882280080,16280,16280,16280,16280,0
20250217,203500,3882280080,16280,16280,16280,16280,0
20250217,203400,3882280080,16280,16280,16280,16280,0
20250217,203300,3882280080,16280,16280,16280,16280,0
20250217,203200,3882280080,16280,16280,16280,16280,0
20250217,203100,3882280080,16280,16280,16280,16280,0
20250217,203000,3882280080,16280,16280,16280,16280,0
20250217,202900,3882280080,16280,16280,16280,16280,0
20250217,202800,3882280080,16280,16280,16280,16280,0
20250217,202700,3882280080,16280,16280,16280,16280,0
20250217,202600,3882280080,16280,16280,16280,16280,0
20250217,202500,3882280080,16280,16280,16280,16280,0
20250217,202400,3882280080,16280,16280,16280,16280,0
20250217,202300,3882280080,16280,16280,16280,16280,0
20250217,202200,3882280080,16280,16280,16280,16280,3057
20250217,202100,3882280080,16280,16280,16280,16280,0
20250217,202000,3882280080,16280,16280,16280,16280,0
20250217,201900,3882280080,16280,16280,16280,16280,0
20250217,201800,3882280080,16280,16280,16280,16280,0
20250217,201700,3882280080,16280,16280,16280,16280,0
20250217,201600,3882280080,16280,16280,16280,16280,0
20250217,201500,3882280080,16280,16280,16280,16280,0
20250217,201400,3882280080,16280,16280,16280,16280,0
20250217,201300,3882280080,16280,16280,16280,16280,0
20250217,201200,3882280080,16280,16280,16280,16280,0
20250217,201100,3882280080,16280,16280,16280,16280,0
20250217,201000,3882280080,16280,16280,16280,16280,0
20250217,200900,3882280080,16280,16280,16280,16280,0
20250217,200800,3882280080,16280,16280,16280,16280,0
20250217,200700,3882280080,16280,16280,16280,16280,0
20250217,200600,3882280080,16280,16280,16280,16280,0
20250217,200500,3882280080,16280,16280,16280,16280,0
20250217,200400,3882280080,16280,16280,16280,16280,0
20250217,200300,3882280080,16280,16280,16280,16280,0
20250217,200200,3882280080,16280,16280,16280,16280,0
20250217,200100,3882280080,16280,16280,16280,16280,0
20250217,200000,3882280080,16280,16280,16280,16280,0
20250217,195900,3882280080,16280,16280,16280,16280,0
20250217,195800,3882280080,16280,16280,16280,16280,0
20250217,195700,3882280080,16280,16280,16280,16280,0
20250217,195600,3882280080,16280,16280,16280,16280,0
20250217,195500,3882280080,16280,16280,16280,16280,0
20250217,195400,3882280080,16280,16280,16280,16280,0
20250217,195300,3882280080,16280,16280,16280,16280,0
20250217,195200,3882280080,16280,16280,16280,16280,3057
20250217,195100,3882280080,16280,16280,16280,16280,0
20250217,195000,3882280080,16280,16280,16280,16280,0
20250217,194900,3882280080,16280,16280,16280,16280,0
20250217,194800,3882280080,16280,16280,16280,16280,0
20250217,194700,3882280080,16280,16280,16280,16280,0
20250217,194600,3882280080,16280,16280,16280,16280,0
20250217,194500,3882280080,16280,16280,16280,16280,0
20250217,194400,3882280080,16280,16280,16280,16280,0
20250217,194300,3882280080,16280,16280,16280,16280,0
20250217,194200,3882280080,16280,16280,16280,16280,0
20250217,194100,3882280080,16280,16280,16280,16280,0
20250217,194000,3882280080,16280,16280,16280,16280,0
20250217,193900,3882280080,16280,16280,16280,16280,0
20250217,193800,3882280080,16280,16280,16280,16280,0
20250217,193700,3882280080,16280,16280,16280,16280,0
20250217,193600,3882280080,16280,16280,16280,16280,0
20250217,193500,3882280080,16280,16280,16280,16280,0
20250217,193400,3882280080,16280,16280,16280,16280,0
20250217,193300,3882280080,16280,16280,16280,16280,0
20250217,193200,3882280080,16280,16280,16280,16280,0
20250217,193100,3882280080,16280,16280,16280,16280,0
20250217,193000,3882280080,16280,16280,16280,16280,0
20250217,192900,3882280080,16280,16280,16280,16280,0
20250217,192800,3882280080,16280,16280,16280,16280,0
20250217,192700,3882280080,16280,16280,16280,16280,0
20250217,192600,3882280080,16280,16280,16280,16280,0
20250217,192500,3882280080,16280,16280,16280,16280,0
20250217,192400,3882280080,16280,16280,16280,16280,0
20250217,192300,3882280080,16280,16280,16280,16280,0
20250217,192200,3882280080,16280,16280,16280,16280,3057
20250217,192100,3882280080,16280,16280,16280,16280,0
20250217,192000,3882280080,16280,16280,16280,16280,0
20250217,191900,3882280080,16280,16280,16280,16280,0
20250217,191800,3882280080,16280,16280,16280,16280,0
20250217,191700,3882280080,16280,16280,16280,16280,0
20250217,191600,3882280080,16280,16280,16280,16280,0
20250217,191500,3882280080,16280,16280,16280,16280,0
20250217,191400,3882280080,16280,16280,16280,16280,0
20250217,191300,3882280080,16280,16280,16280,16280,0
20250217,191200,3882280080,16280,16280,16280,16280,0
20250217,191100,3882280080,16280,16280,16280,16280,0
20250217,191000,3882280080,16280,16280,16280,16280,0
20250217,190900,3882280080,16280,16280,16280,16280,0
20250217,190800,3882280080,16280,16280,16280,16280,0
20250217,190700,3882280080,16280,16280,16280,16280,0
20250217,190600,3882280080,16280,16280,16280,16280,0
20250217,190500,3882280080,16280,16280,16280,16280,0
20250217,190400,3882280080,16280,16280,16280,16280,0
20250217,190300,3882280080,16280,16280,16280,16280,0
20250217,190200,3882280080,16280,16280,16280,16280,0
20250217,190100,3882280080,16280,16280,16280,16280,0
20250217,190000,3882280080,16280,16280,16280,16280,0
20250217,185900,3882280080,16280,16280,16280,16280,0
20250217,185800,3882280080,16280,16280,16280,16280,0
20250217,185700,3882280080,16280,16280,16280,16280,0
20250217,185600,3882280080,16280,16280,16280,16280,0
20250217,185500,3882280080,16280,16280,16280,16280,0
20250217,185400,3882280080,16280,16280,16280,16280,0
20250217,185300,3882280080,16280,16280,16280,16280,0
20250217,185200,3882280080,16280,16280,16280,16280,3057
20250217,185100,3882280080,16280,16280,16280,16280,0
20250217,185000,3882280080,16280,16280,16280,16280,0
20250217,184900,3882280080,16280,16280,16280,16280,0
20250217,184800,3882280080,16280,16280,16280,16280,0
20250217,184700,3882280080,16280,16280,16280,16280,0
20250217,184600,3882280080,16280,16280,16280,16280,0
20250217,184500,3882280080,16280,16280,16280,16280,0
20250217,184400,3882280080,16280,16280,16280,16280,0
20250217,184300,3882280080,16280,16280,16280,16280,0
20250217,184200,3882280080,16280,16280,16280,16280,0
20250217,184100,3882280080,16280,16280,16280,16280,0
20250217,184000,3882280080,16280,16280,16280,16280,0
20250217,183900,3882280080,16280,16280,16280,16280,0
20250217,183800,3882280080,16280,16280,16280,16280,0
20250217,183700,3882280080,16280,16280,16280,16280,0
20250217,183600,3882280080,16280,16280,16280,16280,0
20250217,183500,3882280080,16280,16280,16280,16280,0
20250217,183400,3882280080,16280,16280,16280,16280,0
20250217,183300,3882280080,16280,16280,16280,16280,0
20250217,183200,3882280080,16280,16280,16280,16280,0
20250217,183100,3882280080,16280,16280,16280,16280,0
20250217,183000,3882280080,16280,16280,16280,16280,0
20250217,182900,3882280080,16280,16280,16280,16280,0
20250217,182800,3882280080,16280,16280,16280,16280,0
20250217,182700,3882280080,16280,16280,16280,16280,0
20250217,182600,3882280080,16280,16280,16280,16280,0
20250217,182500,3882280080,16280,16280,16280,16280,0
20250217,182400,3882280080,16280,16280,16280,16280,0
20250217,182300,3882280080,16280,16280,16280,16280,0
20250217,182200,3882280080,16280,16280,16280,16280,3057
20250217,182100,3882280080,16280,16280,16280,16280,0
20250217,182000,3882280080,16280,16280,16280,16280,0
20250217,181900,3882280080,16280,16280,16280,16280,0
20250217,181800,3882280080,16280,16280,16280,16280,0
20250217,181700,3882280080,16280,16280,16280,16280,0
20250217,181600,3882280080,16280,16280,16280,16280,0
20250217,181500,3882280080,16280,16280,16280,16280,0
20250217,181400,3882280080,16280,16280,16280,16280,0
20250217,181300,3882280080,16280,16280,16280,16280,0
20250217,181200,3882280080,16280,16280,16280,16280,0
20250217,181100,3882280080,16280,16280,16280,16280,0
20250217,181000,3882280080,16280,16280,16280,16280,0
20250217,180900,3882280080,16280,16280,16280,16280,0
20250217,180800,3882280080,16280,16280,16280,16280,0
20250217,180700,3882280080,16280,16280,16280,16280,0
20250217,180600,3882280080,16280,16280,16280,16280,0
20250217,180500,3882280080,16280,16280,16280,16280,0
20250217,180400,3882280080,16280,16280,16280,16280,0
20250217,180300,3882280080,16280,16280,16280,16280,0
20250217,180200,3882280080,16280,16280,16280,16280,0
20250217,180100,3882280080,16280,16280,16280,16280,0
20250217,180000,3882280080,16280,16280,16280,16280,0
20250217,175900,3882280080,16280,16280,16280,16280,0
20250217,175800,3882280080,16280,16280,16280,16280,0
20250217,175700,3882280080,16280,16280,16280,16280,0
20250217,175600,3882280080,16280,16280,16280,16280,0
20250217,175500,3882280080,16280,16280,16280,16280,0
20250217,175400,3882280080,16280,16280,16280,16280,0
20250217,175300,3882280080,16280,16280,16280,16280,0
20250217,175200,3882280080,16280,16280,16280,16280,3057
20250217,175100,3882280080,16280,16280,16280,16280,0
20250217,175000,3882280080,16280,16280,16280,16280,0
20250217,174900,3882280080,16280,16280,16280,16280,0
20250217,174800,3882280080,16280,16280,16280,16280,0
20250217,174700,3882280080,16280,16280,16280,16280,0
20250217,174600,3882280080,16280,16280,16280,16280,0
20250217,174500,3882280080,16280,16280,16280,16280,0
20250217,174400,3882280080,16280,16280,16280,16280,0
20250217,174300,3882280080,16280,16280,16280,16280,0
20250217,174200,3882280080,16280,16280,16280,16280,0
20250217,174100,3882280080,16280,16280,16280,16280,0
20250217,174000,3882280080,16280,16280,16280,16280,0
20250217,173900,3882280080,16280,16280,16280,16280,0
20250217,173800,3882280080,16280,16280,16280,16280,0
20250217,173700,3882280080,16280,16280,16280,16280,0
20250217,173600,3882280080,16280,16280,16280,16280,0
20250217,173500,3882280080,16280,16280,16280,16280,0
20250217,173400,3882280080,16280,16280,16280,16280,0
20250217,173300,3882280080,16280,16280,16280,16280,0
20250217,173200,3882280080,16280,16280,16280,16280,0
20250217,173100,3882280080,16280,16280,16280,16280,0
20250217,173000,3882280080,16280,16280,16280,16280,0
20250217,172900,3882280080,16280,16280,16280,16280,0
20250217,172800,3882280080,16280,16280,16280,16280,0
20250217,172700,3882280080,16280,16280,16280,16280,0
20250217,172600,3882280080,16280,16280,16280,16280,0
20250217,172500,3882280080,16280,16280,16280,16280,0
20250217,172400,3882280080,16280,16280,16280,16280,0
20250217,172300,3882280080,16280,16280,16280,16280,0
20250217,172200,3882280080,16280,16280,16280,16280,3057
20250217,172100,3882280080,16280,16280,16280,16280,0
20250217,172000,3882280080,16280,16280,16280,16280,0
20250217,171900,3882280080,16280,16280,16280,16280,0
20250217,171800,3882280080,16280,16280,16280,16280,0
20250217,171700,3882280080,16280,16280,16280,16280,0
20250217,171600,3882280080,16280,16280,16280,16280,0
20250217,171500,3882280080,16280,16280,16280,16280,0
20250217,171400,3882280080,16280,16280,16280,16280,0
20250217,171300,3882280080,16280,16280,16280,16280,0
20250217,171200,3882280080,16280,16280,16280,16280,0
20250217,171100,3882280080,16280,16280,16280,16280,0
20250217,171000,3882280080,16280,16280,16280,16280,0
20250217,170900,3882280080,16280,16280,16280,16280,0
20250217,170800,3882280080,16280,16280,16280,16280,0
20250217,170700,3882280080,16280,16280,16280,16280,0
20250217,170600,3882280080,16280,16280,16280,16280,0
20250217,170500,3882280080,16280,16280,16280,16280,0
20250217,170400,3882280080,16280,16280,16280,16280,0
20250217,170300,3882280080,16280,16280,16280,16280,0
20250217,170200,3882280080,16280,16280,16280,16280,0
20250217,170100,3882280080,16280,16280,16280,16280,0
20250217,170000,3882280080,16280,16280,16280,16280,0
20250217,165900,3882280080,16280,16280,16280,16280,0
20250217,165800,3882280080,16280,16280,16280,16280,0
20250217,165700,3882280080,16280,16280,16280,16280,0
20250217,165600,3882280080,16280,16280,16280,16280,0
20250217,165500,3882280080,16280,16280,16280,16280,0
20250217,165400,3882280080,16280,16280,16280,16280,0
20250217,165300,3882280080,16280,16280,16280,16280,0
20250217,165200,3882280080,16280,16280,16280,16280,3057
20250217,165100,3882280080,16280,16280,16280,16280,0
20250217,165000,3882280080,16280,16280,16280,16280,0
20250217,164900,3882280080,16280,16280,16280,16280,0
20250217,164800,3882280080,16280,16280,16280,16280,0
20250217,164700,3882280080,16280,16280,16280,16280,0
20250217,164600,3882280080,16280,16280,16280,16280,0
20250217,164500,3882280080,16280,16280,16280,16280,0
20250217,164400,3882280080,16280,16280,16280,16280,0
20250217,164300,3882280080,16280,16280,16280,16280,0
20250217,164200,3882280080,16280,16280,16280,16280,0
20250217,164100,3882280080,16280,16280,16280,16280,0
20250217,164000,3882280080,16280,16280,16280,16280,0
20250217,163900,3882280080,16280,16280,16280,16280,0
20250217,163800,3882280080,16280,16280,16280,16280,0
20250217,163700,3882280080,16280,16280,16280,16280,0
20250217,163600,3882280080,16280,16280,16280,16280,0
20250217,163500,3882280080,16280,16280,16280,16280,0
20250217,163400,3882280080,16280,16280,16280,16280,0
20250217,163300,3882280080,16280,16280,16280,16280,0
20250217,163200,3882280080,16280,16280,16280,16280,0
20250217,163100,3882280080,16280,16280,16280,16280,0
20250217,163000,3882280080,16280,16280,16280,16280,0
20250217,162900,3882280080,16280,16280,16280,16280,0
20250217,162800,3882280080,16280,16280,16280,16280,0
20250217,162700,3882280080,16280,16280,16280,16280,0
20250217,162600,3882280080,16280,16280,16280,16280,0
20250217,162500,3882280080,16280,16280,16280,16280,0
20250217,162400,3882280080,16280,16280,16280,16280,0
20250217,162300,3882280080,16280,16280,16280,16280,0
20250217,162200,3882280080,16280,16280,16280,16280,3057
20250217,162100,3882280080,16280,16280,16280,16280,0
20250217,162000,3882280080,16280,16280,16280,16280,0
20250217,161900,3882280080,16280,16280,16280,16280,0
20250217,161800,3882280080,16280,16280,16280,16280,0
20250217,161700,3882280080,16280,16280,16280,16280,0
20250217,161600,3882280080,16280,16280,16280,16280,0
20250217,161500,3882280080,16280,16280,16280,16280,0
20250217,161400,3882280080,16280,16280,16280,16280,0
20250217,161300,3882280080,16280,16280,16280,16280,0
20250217,161200,3882280080,16280,16280,16280,16280,0
20250217,161100,3882280080,16280,16280,16280,16280,0
20250217,161000,3882280080,16280,16280,16280,16280,0
20250217,160900,3882280080,16280,16280,16280,16280,0
20250217,160800,3882280080,16280,16280,16280,16280,0
20250217,160700,3882280080,16280,16280,16280,16280,0
20250217,160600,3882280080,16280,16280,16280,16280,0
20250217,160500,3882280080,16280,16280,16280,16280,0
20250217,160400,3882280080,16280,16280,16280,16280,0
20250217,160300,3882280080,16280,16280,16280,16280,0
20250217,160200,3882280080,16280,16280,16280,16280,0
20250217,160100,3882280080,16280,16280,16280,16280,0
20250217,160000,3882280080,16280,16280,16280,16280,0
20250217,155900,3882280080,16280,16280,16280,16280,0
20250217,155800,3882280080,16280,16280,16280,16280,0
20250217,155700,3882280080,16280,16280,16280,16280,0
20250217,155600,3882280080,16280,16280,16280,16280,0
20250217,155500,3882280080,16280,16280,16280,16280,0
20250217,155400,3882280080,16280,16280,16280,16280,0
20250217,155300,3882280080,16280,16280,16280,16280,0
20250217,155200,3882280080,16280,16280,16280,16280,3057
20250217,155100,3882280080,16280,16280,16280,16280,0
20250217,155000,3882280080,16280,16280,16280,16280,0
20250217,154900,3882280080,16280,16280,16280,16280,0
20250217,154800,3882280080,16280,16280,16280,16280,0
20250217,154700,3882280080,16280,16280,16280,16280,0
20250217,154600,3882280080,16280,16280,16280,16280,0
20250217,154500,3882280080,16280,16280,16280,16280,0
20250217,154400,3882280080,16280,16280,16280,16280,0
20250217,154300,3882280080,16280,16280,16280,16280,0
20250217,154200,3882280080,16280,16280,16280,16280,0
20250217,154100,3882280080,16280,16280,16280,16280,0
20250217,154000,3882280080,16280,16280,16280,16280,0
20250217,153900,3882280080,16280,16280,16280,16280,0
20250217,153800,3882280080,16280,16280,16280,16280,0
20250217,153700,3882280080,16280,16280,16280,16280,0
20250217,153600,3882280080,16280,16280,16280,16280,0
20250217,153500,3882280080,16280,16280,16280,16280,0
20250217,153400,3882280080,16280,16280,16280,16280,0
20250217,153300,3882280080,16280,16280,16280,16280,0
20250217,153200,3882280080,16280,16280,16280,16280,0
20250217,153100,3882280080,16280,16280,16280,16280,0
20250217,153000,3882280080,16280,16280,16280,16280,3057
20250217,152900,3832512120,16250,16250,16250,16250,0
20250217,152800,3832512120,16250,16250,16250,16250,0
20250217,152700,3832512120,16250,16250,16250,16250,0
20250217,152600,3832512120,16250,16250,16250,16250,0
20250217,152500,3832512120,16250,16250,16250,16250,0
20250217,152400,3832512120,16250,16250,16250,16250,0
20250217,152300,3832512120,16250,16250,16250,16250,0
20250217,152200,3832512120,16250,16250,16250,16250,0
20250217,152100,3832512120,16250,16250,16250,16250,0
20250217,152000,3832512120,16250,16250,16250,16250,0
20250217,151900,3832512120,16250,16220,16250,16220,526
20250217,151800,3823973830,16230,16220,16230,16220,66
20250217,151700,3822903190,16220,16230,16240,16220,122
20250217,151600,3820923820,16230,16230,16240,16220,183
20250217,151500,3817954880,16220,16220,16250,16210,479
20250217,151400,3810181820,16220,16220,16230,16200,454
20250217,151300,3802820930,16220,16210,16220,16200,728
20250217,151200,3791020860,16210,16230,16240,16200,1566
20250217,151100,3765631400,16230,16210,16230,16200,397
20250217,151000,3759195090,16210,16210,16240,16200,256
20250217,150900,3755043840,16210,16240,16240,16200,3084
20250217,150800,3705040420,16240,16250,16260,16240,655
20250217,150700,3694400870,16250,16260,16260,16250,481
20250217,150600,3686583090,16250,16250,16250,16250,45
20250217,150500,3685851840,16250,16250,16250,16240,332
20250217,150400,3680457860,16260,16260,16260,16260,77
20250217,150300,3679205840,16270,16260,16270,16260,131
20250217,150200,3677075760,16260,16240,16260,16240,35
20250217,150100,3676506760,16240,16250,16260,16240,89
20250217,150000,3675060200,16250,16240,16250,16240,21
20250217,145900,3674718960,16260,16240,16260,16230,73
20250217,145800,3673533840,16230,16240,16270,16230,433
20250217,145700,3666494880,16270,16260,16270,16240,375
20250217,145600,3660403330,16280,16240,16280,16230,848
20250217,145500,3646628990,16240,16250,16260,16240,903
20250217,145400,3631958050,16250,16270,16270,16240,1012
20250217,145300,3615513420,16270,16280,16290,16270,738
20250217,145200,3603502900,16290,16280,16290,16280,406
20250217,145100,3596892600,16280,16280,16300,16280,506
20250217,145000,3588654530,16300,16290,16300,16280,18
20250217,144900,3588361190,16280,16290,16300,16280,410
20250217,144800,3581684000,16290,16300,16300,16280,674
20250217,144700,3570704780,16300,16300,16300,16300,13
20250217,144600,3570492880,16300,16310,16310,16300,199
20250217,144500,3567249080,16300,16310,16310,16300,30
20250217,144400,3566759970,16300,16310,16310,16300,111
20250217,144300,3564950560,16310,16310,16310,16300,330
20250217,144200,3559570260,16300,16310,16310,16300,1369
20250217,144100,3537244150,16310,16320,16320,16310,35
20250217,144000,3536673190,16310,16320,16320,16310,3
20250217,143900,3536624250,16320,16320,16320,16310,318
20250217,143800,3531437550,16320,16310,16320,16310,127
20250217,143700,3529365480,16310,16320,16320,16310,88
20250217,143600,3527929690,16320,16320,16320,16320,10
20250217,143500,3527766490,16310,16310,16310,16310,117
20250217,143400,3525858220,16310,16320,16320,16310,588
20250217,143300,3516263320,16320,16320,16320,16320,12
20250217,143200,3516067480,16320,16310,16330,16310,422
20250217,143100,3509182450,16310,16300,16310,16300,58
20250217,143000,3508236640,16310,16310,16310,16300,101
20250217,142900,3506589350,16300,16320,16320,16300,792
20250217,142800,3493669670,16320,16330,16330,16320,236
20250217,142700,3489818040,16320,16330,16330,16320,116
20250217,142600,3487924310,16330,16340,16340,16330,10
20250217,142500,3487761000,16330,16340,16340,16330,108
20250217,142400,3485996890,16330,16330,16330,16330,228
20250217,142300,3482273650,16330,16340,16340,16330,257
20250217,142200,3478076730,16340,16340,16340,16340,6
20250217,142100,3477978690,16350,16350,16350,16340,93
20250217,142000,3476458160,16350,16330,16350,16330,34
20250217,141900,3475902720,16320,16330,16330,16320,95
20250217,141800,3474351520,16330,16340,16340,16330,401
20250217,141700,3467802850,16340,16340,16340,16330,21
20250217,141600,3467459750,16340,16350,16350,16340,152
20250217,141500,3464974950,16360,16340,16360,16340,36
20250217,141400,3464386010,16340,16340,16360,16340,51
20250217,141300,3463552470,16340,16370,16370,16340,96
20250217,141200,3461982710,16370,16350,16370,16350,43
20250217,141100,3461279220,16350,16340,16350,16340,11
20250217,141000,3461099470,16350,16350,16360,16350,67
20250217,140900,3460004000,16340,16340,16340,16330,49
20250217,140800,3459203360,16340,16350,16370,16340,34
20250217,140700,3458647310,16370,16350,16370,16350,358
20250217,140600,3452791170,16330,16310,16330,16310,11
20250217,140500,3452611560,16340,16330,16340,16320,125
20250217,140400,3450569730,16330,16370,16370,16330,937
20250217,140300,3435250070,16360,16380,16380,16360,24
20250217,140200,3434857200,16370,16370,16380,16370,119
20250217,140100,3432909070,16380,16370,16380,16370,70
20250217,140000,3431762500,16370,16380,16390,16370,98
20250217,135900,3430157150,16390,16380,16390,16380,35
20250217,135800,3429583640,16390,16390,16400,16390,53
20250217,135700,3428714870,16390,16400,16400,16390,113
20250217,135600,3426862250,16390,16400,16400,16390,993
20250217,135500,3410577130,16390,16390,16400,16390,312
20250217,135400,3405463440,16390,16380,16390,16370,252
20250217,135300,3401335590,16390,16380,16390,16380,10
20250217,135200,3401171710,16380,16380,16380,16380,11
20250217,135100,3400991530,16380,16390,16390,16360,405
20250217,135000,3394359430,16390,16400,16400,16390,56
20250217,134900,3393441090,16390,16390,16400,16390,295
20250217,134800,3388603140,16390,16390,16400,16390,17
20250217,134700,3388324400,16390,16390,16390,16390,142
20250217,134600,3385997020,16390,16390,16420,16390,1283
20250217,134500,3364965630,16380,16390,16390,16380,54
20250217,134400,3364080670,16380,16390,16390,16380,243
20250217,134300,3360099410,16390,16420,16420,16390,990
20250217,134200,3343850550,16420,16400,16420,16400,200
20250217,134100,3340567440,16400,16410,16420,16400,387
20250217,134000,3334216140,16410,16350,16410,16350,7674
20250217,133900,3208478880,16350,16350,16350,16340,134
20250217,133800,3206288180,16350,16350,16350,16350,80
20250217,133700,3204980180,16350,16360,16360,16350,610
20250217,133600,3195004530,16360,16350,16360,16350,923
20250217,133500,3179912680,16350,16350,16370,16320,1611
20250217,133400,3153555980,16360,16350,16360,16350,10
20250217,133300,3153392390,16350,16340,16350,16340,23
20250217,133200,3153016550,16340,16350,16370,16340,300
20250217,133100,3148110880,16380,16380,16380,16380,51
20250217,133000,3147275500,16380,16340,16380,16340,210
20250217,132900,3143837100,16340,16290,16370,16290,2934
20250217,132800,3095878540,16290,16280,16290,16270,1726
20250217,132700,3067778670,16280,16290,16290,16280,337
20250217,132600,3062292210,16290,16300,16300,16280,121
20250217,132500,3060321910,16290,16290,16300,16290,77
20250217,132400,3059066880,16280,16300,16300,16280,762
20250217,132300,3046653720,16290,16300,16300,16290,76
20250217,132200,3045414930,16300,16310,16310,16300,116
20250217,132100,3043524020,16310,16310,16310,16300,139
20250217,132000,3041258160,16300,16320,16320,16300,64
20250217,131900,3040214080,16320,16320,16320,16310,743
20250217,131800,3028088340,16320,16310,16320,16310,479
20250217,131700,3020275750,16320,16310,16320,16310,262
20250217,131600,3016002420,16320,16320,16320,16310,75
20250217,131500,3014778650,16320,16320,16320,16320,17
20250217,131400,3014501210,16320,16320,16320,16320,15
20250217,131300,3014256410,16320,16310,16320,16300,220
20250217,131200,3010668160,16310,16310,16310,16300,458
20250217,131100,3003198460,16310,16310,16310,16300,12
20250217,131000,3003002750,16300,16300,16310,16300,338
20250217,130900,2997493090,16310,16320,16320,16310,181
20250217,130800,2994540870,16310,16310,16320,16310,174
20250217,130700,2991701230,16310,16320,16320,16300,223
20250217,130600,2988064750,16310,16310,16310,16310,79
20250217,130500,2986776260,16310,16320,16320,16310,61
20250217,130400,2985780910,16320,16310,16320,16310,99
20250217,130300,2984166210,16310,16310,16310,16310,50
20250217,130200,2983350710,16310,16300,16310,16300,1838
20250217,130100,2953391250,16320,16310,16320,16300,129
20250217,130000,2951287170,16310,16310,16310,16300,28
20250217,125900,2950830510,16310,16310,16310,16310,24
20250217,125800,2950439070,16310,16310,16320,16310,316
20250217,125700,2945285100,16320,16320,16320,16310,739
20250217,125600,2933230930,16320,16340,16340,16310,490
20250217,125500,2925233160,16330,16330,16350,16320,716
20250217,125400,2913546410,16370,16350,16370,16330,177
20250217,125300,2910653290,16350,16350,16350,16340,54
20250217,125200,2909770590,16350,16350,16360,16350,498
20250217,125100,2901628180,16350,16320,16350,16320,33
20250217,125000,2901089410,16340,16330,16340,16330,686
20250217,124900,2889885520,16330,16330,16340,16330,395
20250217,124800,2883434660,16330,16350,16350,16320,2235
20250217,124700,2846929390,16340,16350,16350,16340,7
20250217,124600,2846814990,16350,16350,16350,16350,100
20250217,124500,2845179990,16360,16360,16360,16350,267
20250217,124400,2840813930,16360,16350,16360,16350,3
20250217,124300,2840764870,16350,16350,16350,16350,1
20250217,124200,2840748520,16360,16360,16360,16360,4
20250217,124100,2840683080,16350,16350,16360,16340,168
20250217,124000,2837937580,16350,16340,16350,16340,167
20250217,123900,2835207200,16340,16350,16360,16340,914
20250217,123800,2820267820,16350,16350,16360,16350,471
20250217,123700,2812566860,16350,16360,16370,16350,213
20250217,123600,2809081730,16360,16380,16380,16350,433
20250217,123500,2801996440,16370,16360,16370,16360,147
20250217,123400,2799590090,16360,16370,16370,16360,41
20250217,123300,2798919220,16360,16360,16360,16350,188
20250217,123200,2795844200,16360,16380,16380,16360,29
20250217,123100,2795369490,16380,16380,16380,16380,61
20250217,123000,2794370310,16380,16380,16380,16360,30
20250217,122900,2793879000,16390,16360,16390,16360,315
20250217,122800,2788719630,16370,16380,16380,16370,18
20250217,122700,2788424820,16360,16400,16400,16360,680
20250217,122600,2777284260,16400,16400,16400,16400,15
20250217,122500,2777038260,16390,16400,16400,16390,89
20250217,122400,2775578700,16390,16400,16400,16390,83
20250217,122300,2774217530,16390,16390,16400,16390,85
20250217,122200,2772824240,16390,16400,16400,16390,19
20250217,122100,2772512730,16400,16390,16410,16390,215
20250217,122000,2768986740,16400,16400,16400,16390,104
20250217,121900,2767281500,16390,16390,16410,16390,172
20250217,121800,2764459320,16410,16410,16420,16400,896
20250217,121700,2749762030,16420,16400,16420,16400,796
20250217,121600,2736702160,16400,16400,16400,16370,33
20250217,121500,2736161060,16380,16390,16400,16380,155
20250217,121400,2733619820,16380,16390,16390,16380,21
20250217,121300,2733275700,16390,16390,16390,16370,401
20250217,121200,2726703420,16390,16390,16390,16350,187
20250217,121100,2723641740,16390,16350,16390,16330,3332
20250217,121000,2669138650,16350,16360,16360,16350,102
20250217,120900,2667470580,16360,16350,16360,16350,60
20250217,120800,2666489500,16360,16370,16370,16340,119
20250217,120700,2664543040,16370,16350,16370,16350,163
20250217,120600,2661876780,16350,16330,16350,16330,623
20250217,120500,2651696360,16340,16340,16340,16340,322
20250217,120400,2646434880,16330,16340,16340,16330,59
20250217,120300,2645470930,16340,16340,16340,16340,11
20250217,120200,2645291190,16340,16330,16340,16330,275
20250217,120100,2640799140,16340,16340,16340,16330,191
20250217,120000,2637678370,16340,16340,16340,16330,17
20250217,115900,2637400610,16330,16330,16330,16320,204
20250217,115800,2634069330,16340,16330,16340,16330,24
20250217,115700,2633677400,16320,16310,16320,16310,857
20250217,115600,2619696170,16320,16350,16350,16320,709
20250217,115500,2608122840,16350,16360,16360,16350,86
20250217,115400,2606716190,16360,16350,16360,16350,40
20250217,115300,2606062080,16350,16350,16350,16350,63
20250217,115200,2605032030,16360,16360,16360,16360,23
20250217,115100,2604655750,16350,16350,16350,16350,22
20250217,115000,2604296050,16350,16330,16360,16320,654
20250217,114900,2593619810,16330,16360,16370,16330,317
20250217,114800,2588437320,16360,16360,16370,16360,142
20250217,114700,2586114080,16370,16360,16370,16360,106
20250217,114600,2584379910,16370,16370,16370,16360,39
20250217,114500,2583741570,16370,16370,16370,16360,196
20250217,114400,2580534760,16370,16380,16380,16370,70
20250217,114300,2579388850,16380,16350,16390,16350,4169
20250217,114200,2511215220,16350,16340,16350,16330,361
20250217,114100,2505314990,16350,16370,16370,16350,2663
20250217,114000,2461757890,16370,16370,16370,16360,350
20250217,113900,2456029400,16360,16370,16370,16360,27
20250217,113800,2455587420,16370,16380,16380,16370,243
20250217,113700,2451608880,16390,16370,16390,16370,1395
20250217,113600,2428761900,16380,16370,16380,16370,45
20250217,113500,2428025140,16380,16380,16380,16380,49
20250217,113400,2427222520,16380,16380,16380,16370,135
20250217,113300,2425012130,16370,16380,16380,16370,756
20250217,113200,2412629100,16380,16380,16380,16370,393
20250217,113100,2406192110,16380,16370,16380,16370,278
20250217,113000,2401641190,16360,16370,16370,16360,47
20250217,112900,2400872040,16370,16370,16370,16370,2493
20250217,112800,2360061630,16380,16380,16380,16370,23
20250217,112700,2359684900,16380,16370,16380,16370,400
20250217,112600,2353135750,16370,16370,16380,16370,78
20250217,112500,2351858160,16380,16380,16380,16380,268
20250217,112400,2347468320,16380,16380,16380,16380,98
20250217,112300,2345863080,16380,16370,16380,16370,367
20250217,112200,2339854630,16380,16380,16380,16370,43
20250217,112100,2339150320,16370,16390,16390,16370,314
20250217,112000,2334009480,16370,16380,16380,16370,701
20250217,111900,2322528140,16370,16380,16380,16370,328
20250217,111800,2317157670,16370,16370,16380,16370,842
20250217,111700,2303373020,16370,16380,16380,16370,48
20250217,111600,2302586910,16380,16380,16380,16370,145
20250217,111500,2300211840,16370,16380,16380,16370,103
20250217,111400,2298525510,16380,16390,16390,16370,175
20250217,111300,2295659630,16380,16380,16380,16380,420
20250217,111200,2288780030,16380,16390,16390,16380,123
20250217,111100,2286764870,16390,16370,16390,16370,229
20250217,111000,2283015750,16370,16370,16390,16370,208
20250217,110900,2279607170,16370,16370,16370,16370,51
20250217,110800,2278772300,16370,16370,16370,16370,64
20250217,110700,2277724620,16370,16400,16400,16370,477
20250217,110600,2269913850,16400,16400,16400,16360,1006
20250217,110500,2253426050,16420,16420,16430,16420,45
20250217,110400,2252686990,16420,16420,16420,16410,395
20250217,110300,2246201100,16420,16420,16430,16410,736
20250217,110200,2234114420,16410,16380,16410,16380,4037
20250217,110100,2167926120,16380,16380,16380,16370,391
20250217,110000,2161521750,16370,16390,16390,16370,321
20250217,105900,2156265730,16380,16380,16390,16380,575
20250217,105800,2146844700,16370,16370,16380,16360,1159
20250217,105700,2127868770,16370,16360,16370,16360,43
20250217,105600,2127165180,16360,16350,16360,16350,390
20250217,105500,2120785020,16350,16370,16370,16350,427
20250217,105400,2113802850,16350,16330,16360,16330,2681
20250217,105300,2069989360,16320,16320,16320,16320,24
20250217,105200,2069597680,16330,16320,16330,16320,611
20250217,105100,2059624310,16320,16320,16320,16310,738
20250217,105000,2047583320,16330,16310,16330,16310,33
20250217,104900,2047044610,16310,16340,16340,16300,212
20250217,104800,2043588460,16340,16300,16340,16290,363
20250217,104700,2037663460,16300,16290,16350,16280,1083
20250217,104600,2020002270,16290,16330,16330,16290,2303
20250217,104500,1982442760,16330,16340,16350,16330,123
20250217,104400,1980432920,16340,16340,16340,16330,307
20250217,104300,1975417170,16340,16330,16350,16330,281
20250217,104200,1970825610,16330,16350,16350,16330,6
20250217,104100,1970727550,16330,16320,16340,16320,103
20250217,104000,1969045020,16320,16310,16330,16300,1377
20250217,103900,1946567700,16310,16310,16320,16310,666
20250217,103800,1935701710,16310,16330,16330,16310,387
20250217,103700,1929386450,16330,16330,16330,16320,131
20250217,103600,1927247360,16330,16340,16340,16320,377
20250217,103500,1921091940,16340,16310,16340,16310,308
20250217,103400,1916062490,16300,16340,16340,16300,416
20250217,103300,1909276990,16340,16340,16350,16340,30
20250217,103200,1908786590,16330,16350,16350,16280,1628
20250217,103100,1882197350,16350,16340,16350,16340,142
20250217,103000,1879876480,16350,16350,16350,16330,74
20250217,102900,1878666630,16350,16350,16350,16350,293
20250217,102800,1873876080,16340,16360,16360,16330,959
20250217,102700,1858188560,16360,16330,16360,16320,305
20250217,102600,1853203730,16280,16350,16350,16270,892
20250217,102500,1838668790,16320,16380,16400,16320,2477
20250217,102400,1798106910,16380,16380,16400,16370,284
20250217,102300,1793454110,16370,16400,16400,16370,1057
20250217,102200,1776132560,16410,16380,16410,16380,1001
20250217,102100,1759725410,16380,16380,16390,16380,393
20250217,102000,1753286950,16390,16400,16410,16380,1161
20250217,101900,1734262500,16390,16400,16410,16390,2368
20250217,101800,1695429590,16400,16370,16420,16370,7231
20250217,101700,1576888090,16370,16320,16370,16320,3607
20250217,101600,1517894670,16310,16300,16330,16300,756
20250217,101500,1505565760,16300,16300,16310,16300,119
20250217,101400,1503625770,16300,16270,16310,16270,3852
20250217,101300,1440846530,16270,16270,16280,16270,1320
20250217,101200,1419369720,16270,16250,16270,16240,403
20250217,101100,1412812990,16260,16240,16280,16240,251
20250217,101000,1408730250,16240,16240,16270,16240,678
20250217,100900,1397717850,16240,16270,16270,16240,138
20250217,100800,1395474170,16260,16240,16270,16240,1582
20250217,100700,1369757930,16250,16220,16260,16220,1356
20250217,100600,1347737460,16220,16220,16230,16210,244
20250217,100500,1343779780,16220,16240,16250,16220,555
20250217,100400,1334771650,16230,16210,16230,16210,137
20250217,100300,1332548300,16230,16220,16240,16200,806
20250217,100200,1319478650,16230,16240,16250,16230,165
20250217,100100,1316797530,16250,16220,16250,16210,231
20250217,100000,1313044220,16240,16230,16250,16210,71
20250217,095900,1311891090,16210,16210,16220,16210,409
20250217,095800,1305261190,16230,16220,16230,16200,379
20250217,095700,1299115390,16220,16260,16260,16210,418
20250217,095600,1292329540,16260,16290,16310,16250,2997
20250217,095500,1243515840,16290,16260,16290,16260,1870
20250217,095400,1213087170,16260,16260,16280,16260,1456
20250217,095300,1189390690,16260,16180,16270,16180,9486
20250217,095200,1035614090,16180,16180,16190,16160,816
20250217,095100,1022410090,16170,16170,16170,16170,117
20250217,095000,1020518200,16160,16160,16180,16160,1052
20250217,094900,1003508040,16160,16140,16160,16140,203
20250217,094800,1000229620,16150,16150,16150,16140,377
20250217,094700,994142390,16150,16140,16150,16140,238
20250217,094600,990300630,16140,16160,16160,16140,257
20250217,094500,986148450,16160,16180,16180,16150,380
20250217,094400,980007990,16180,16170,16180,16150,323
20250217,094300,974790210,16180,16180,16180,16180,283
20250217,094200,970211270,16180,16140,16180,16130,534
20250217,094100,961593870,16140,16140,16140,16130,411
20250217,094000,954964270,16140,16200,16200,16140,3304
20250217,093900,901527860,16190,16190,16190,16180,2850
20250217,093800,855386460,16190,16190,16200,16180,1015
20250217,093700,838954010,16190,16190,16190,16180,2440
20250217,093600,799451060,16180,16190,16190,16180,525
20250217,093500,790953950,16180,16170,16190,16170,4678
20250217,093400,715269520,16170,16160,16170,16150,451
20250217,093300,707978760,16160,16150,16170,16130,1614
20250217,093200,681903360,16130,16150,16160,16130,1375
20250217,093100,659697480,16150,16150,16160,16130,5219
20250217,093000,575417160,16150,16140,16150,16140,369
20250217,092900,569459820,16140,16140,16150,16140,355
20250217,092800,563729800,16150,16150,16150,16140,2996
20250217,092700,515350220,16150,16140,16150,16140,392
20250217,092600,509021050,16150,16150,16160,16130,1294
20250217,092500,488132010,16140,16130,16140,16130,2757
20250217,092400,443661040,16130,16130,16140,16120,2106
20250217,092300,409704560,16130,16120,16130,16120,708
20250217,092200,398290970,16120,16110,16170,16110,795
20250217,092100,385451020,16100,16120,16120,16100,621
20250217,092000,375446020,16120,16120,16120,16120,612
20250217,091900,365580580,16120,16130,16160,16120,1462
20250217,091800,341982600,16140,16120,16140,16120,148
20250217,091700,339596540,16120,16140,16140,16110,1066
20250217,091600,322413690,16120,16120,16150,16110,1849
20250217,091500,292602040,16120,16090,16120,16090,1635
20250217,091400,266271250,16090,16070,16090,16070,262
20250217,091300,262058790,16090,16060,16090,16060,178
20250217,091200,259198980,16060,16110,16110,16060,425
20250217,091100,252353580,16050,16100,16110,16050,1603
20250217,091000,226587840,16070,16100,16100,16070,768
20250217,090900,214223490,16100,16090,16100,16060,336
20250217,090800,208819310,16100,16110,16120,16100,344
20250217,090700,203279130,16120,16090,16120,16090,1189
20250217,090600,184120130,16070,16030,16070,16030,2550
20250217,090500,143151930,16060,16040,16100,16020,1974
20250217,090400,111506850,16100,16070,16100,16030,1074
20250217,090300,94271620,16060,16100,16120,16060,3415
20250217,090200,39301900,16090,16020,16120,16010,1413
20250217,090100,16566340,16110,16110,16120,16010,307
20250217,090000,11629760,16080,16130,16130,16070,722