KissMeData/451760/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,214700,3516536540,12450,12450,12450,12450,5438
20250217,214600,3516536540,12450,12450,12450,12450,0
20250217,214500,3516536540,12450,12450,12450,12450,0
20250217,214400,3516536540,12450,12450,12450,12450,0
20250217,214300,3516536540,12450,12450,12450,12450,0
20250217,214200,3516536540,12450,12450,12450,12450,0
20250217,214100,3516536540,12450,12450,12450,12450,0
20250217,214000,3516536540,12450,12450,12450,12450,0
20250217,213900,3516536540,12450,12450,12450,12450,0
20250217,213800,3516536540,12450,12450,12450,12450,0
20250217,213700,3516536540,12450,12450,12450,12450,0
20250217,213600,3516536540,12450,12450,12450,12450,0
20250217,213500,3516536540,12450,12450,12450,12450,0
20250217,213400,3516536540,12450,12450,12450,12450,0
20250217,213300,3516536540,12450,12450,12450,12450,0
20250217,213200,3516536540,12450,12450,12450,12450,0
20250217,213100,3516536540,12450,12450,12450,12450,0
20250217,213000,3516536540,12450,12450,12450,12450,0
20250217,212900,3516536540,12450,12450,12450,12450,0
20250217,212800,3516536540,12450,12450,12450,12450,0
20250217,212700,3516536540,12450,12450,12450,12450,0
20250217,212600,3516536540,12450,12450,12450,12450,0
20250217,212500,3516536540,12450,12450,12450,12450,0
20250217,212400,3516536540,12450,12450,12450,12450,0
20250217,212300,3516536540,12450,12450,12450,12450,0
20250217,212200,3516536540,12450,12450,12450,12450,0
20250217,212100,3516536540,12450,12450,12450,12450,0
20250217,212000,3516536540,12450,12450,12450,12450,0
20250217,211900,3516536540,12450,12450,12450,12450,0
20250217,211800,3516536540,12450,12450,12450,12450,0
20250217,211700,3516536540,12450,12450,12450,12450,5438
20250217,211600,3516536540,12450,12450,12450,12450,0
20250217,211500,3516536540,12450,12450,12450,12450,0
20250217,211400,3516536540,12450,12450,12450,12450,0
20250217,211300,3516536540,12450,12450,12450,12450,0
20250217,211200,3516536540,12450,12450,12450,12450,0
20250217,211100,3516536540,12450,12450,12450,12450,0
20250217,211000,3516536540,12450,12450,12450,12450,0
20250217,210900,3516536540,12450,12450,12450,12450,0
20250217,210800,3516536540,12450,12450,12450,12450,0
20250217,210700,3516536540,12450,12450,12450,12450,0
20250217,210600,3516536540,12450,12450,12450,12450,0
20250217,210500,3516536540,12450,12450,12450,12450,0
20250217,210400,3516536540,12450,12450,12450,12450,0
20250217,210300,3516536540,12450,12450,12450,12450,0
20250217,210200,3516536540,12450,12450,12450,12450,0
20250217,210100,3516536540,12450,12450,12450,12450,0
20250217,210000,3516536540,12450,12450,12450,12450,0
20250217,205900,3516536540,12450,12450,12450,12450,0
20250217,205800,3516536540,12450,12450,12450,12450,0
20250217,205700,3516536540,12450,12450,12450,12450,0
20250217,205600,3516536540,12450,12450,12450,12450,0
20250217,205500,3516536540,12450,12450,12450,12450,0
20250217,205400,3516536540,12450,12450,12450,12450,0
20250217,205300,3516536540,12450,12450,12450,12450,0
20250217,205200,3516536540,12450,12450,12450,12450,0
20250217,205100,3516536540,12450,12450,12450,12450,0
20250217,205000,3516536540,12450,12450,12450,12450,0
20250217,204900,3516536540,12450,12450,12450,12450,0
20250217,204800,3516536540,12450,12450,12450,12450,0
20250217,204700,3516536540,12450,12450,12450,12450,5438
20250217,204600,3516536540,12450,12450,12450,12450,0
20250217,204500,3516536540,12450,12450,12450,12450,0
20250217,204400,3516536540,12450,12450,12450,12450,0
20250217,204300,3516536540,12450,12450,12450,12450,0
20250217,204200,3516536540,12450,12450,12450,12450,0
20250217,204100,3516536540,12450,12450,12450,12450,0
20250217,204000,3516536540,12450,12450,12450,12450,0
20250217,203900,3516536540,12450,12450,12450,12450,0
20250217,203800,3516536540,12450,12450,12450,12450,0
20250217,203700,3516536540,12450,12450,12450,12450,0
20250217,203600,3516536540,12450,12450,12450,12450,0
20250217,203500,3516536540,12450,12450,12450,12450,0
20250217,203400,3516536540,12450,12450,12450,12450,0
20250217,203300,3516536540,12450,12450,12450,12450,0
20250217,203200,3516536540,12450,12450,12450,12450,0
20250217,203100,3516536540,12450,12450,12450,12450,0
20250217,203000,3516536540,12450,12450,12450,12450,0
20250217,202900,3516536540,12450,12450,12450,12450,0
20250217,202800,3516536540,12450,12450,12450,12450,0
20250217,202700,3516536540,12450,12450,12450,12450,0
20250217,202600,3516536540,12450,12450,12450,12450,0
20250217,202500,3516536540,12450,12450,12450,12450,0
20250217,202400,3516536540,12450,12450,12450,12450,0
20250217,202300,3516536540,12450,12450,12450,12450,0
20250217,202200,3516536540,12450,12450,12450,12450,0
20250217,202100,3516536540,12450,12450,12450,12450,0
20250217,202000,3516536540,12450,12450,12450,12450,0
20250217,201900,3516536540,12450,12450,12450,12450,0
20250217,201800,3516536540,12450,12450,12450,12450,0
20250217,201700,3516536540,12450,12450,12450,12450,5438
20250217,201600,3516536540,12450,12450,12450,12450,0
20250217,201500,3516536540,12450,12450,12450,12450,0
20250217,201400,3516536540,12450,12450,12450,12450,0
20250217,201300,3516536540,12450,12450,12450,12450,0
20250217,201200,3516536540,12450,12450,12450,12450,0
20250217,201100,3516536540,12450,12450,12450,12450,0
20250217,201000,3516536540,12450,12450,12450,12450,0
20250217,200900,3516536540,12450,12450,12450,12450,0
20250217,200800,3516536540,12450,12450,12450,12450,0
20250217,200700,3516536540,12450,12450,12450,12450,0
20250217,200600,3516536540,12450,12450,12450,12450,0
20250217,200500,3516536540,12450,12450,12450,12450,0
20250217,200400,3516536540,12450,12450,12450,12450,0
20250217,200300,3516536540,12450,12450,12450,12450,0
20250217,200200,3516536540,12450,12450,12450,12450,0
20250217,200100,3516536540,12450,12450,12450,12450,0
20250217,200000,3516536540,12450,12450,12450,12450,0
20250217,195900,3516536540,12450,12450,12450,12450,0
20250217,195800,3516536540,12450,12450,12450,12450,0
20250217,195700,3516536540,12450,12450,12450,12450,0
20250217,195600,3516536540,12450,12450,12450,12450,0
20250217,195500,3516536540,12450,12450,12450,12450,0
20250217,195400,3516536540,12450,12450,12450,12450,0
20250217,195300,3516536540,12450,12450,12450,12450,0
20250217,195200,3516536540,12450,12450,12450,12450,0
20250217,195100,3516536540,12450,12450,12450,12450,0
20250217,195000,3516536540,12450,12450,12450,12450,0
20250217,194900,3516536540,12450,12450,12450,12450,0
20250217,194800,3516536540,12450,12450,12450,12450,0
20250217,194700,3516536540,12450,12450,12450,12450,5438
20250217,194600,3516536540,12450,12450,12450,12450,0
20250217,194500,3516536540,12450,12450,12450,12450,0
20250217,194400,3516536540,12450,12450,12450,12450,0
20250217,194300,3516536540,12450,12450,12450,12450,0
20250217,194200,3516536540,12450,12450,12450,12450,0
20250217,194100,3516536540,12450,12450,12450,12450,0
20250217,194000,3516536540,12450,12450,12450,12450,0
20250217,193900,3516536540,12450,12450,12450,12450,0
20250217,193800,3516536540,12450,12450,12450,12450,0
20250217,193700,3516536540,12450,12450,12450,12450,0
20250217,193600,3516536540,12450,12450,12450,12450,0
20250217,193500,3516536540,12450,12450,12450,12450,0
20250217,193400,3516536540,12450,12450,12450,12450,0
20250217,193300,3516536540,12450,12450,12450,12450,0
20250217,193200,3516536540,12450,12450,12450,12450,0
20250217,193100,3516536540,12450,12450,12450,12450,0
20250217,193000,3516536540,12450,12450,12450,12450,0
20250217,192900,3516536540,12450,12450,12450,12450,0
20250217,192800,3516536540,12450,12450,12450,12450,0
20250217,192700,3516536540,12450,12450,12450,12450,0
20250217,192600,3516536540,12450,12450,12450,12450,0
20250217,192500,3516536540,12450,12450,12450,12450,0
20250217,192400,3516536540,12450,12450,12450,12450,0
20250217,192300,3516536540,12450,12450,12450,12450,0
20250217,192200,3516536540,12450,12450,12450,12450,0
20250217,192100,3516536540,12450,12450,12450,12450,0
20250217,192000,3516536540,12450,12450,12450,12450,0
20250217,191900,3516536540,12450,12450,12450,12450,0
20250217,191800,3516536540,12450,12450,12450,12450,0
20250217,191700,3516536540,12450,12450,12450,12450,5438
20250217,191600,3516536540,12450,12450,12450,12450,0
20250217,191500,3516536540,12450,12450,12450,12450,0
20250217,191400,3516536540,12450,12450,12450,12450,0
20250217,191300,3516536540,12450,12450,12450,12450,0
20250217,191200,3516536540,12450,12450,12450,12450,0
20250217,191100,3516536540,12450,12450,12450,12450,0
20250217,191000,3516536540,12450,12450,12450,12450,0
20250217,190900,3516536540,12450,12450,12450,12450,0
20250217,190800,3516536540,12450,12450,12450,12450,0
20250217,190700,3516536540,12450,12450,12450,12450,0
20250217,190600,3516536540,12450,12450,12450,12450,0
20250217,190500,3516536540,12450,12450,12450,12450,0
20250217,190400,3516536540,12450,12450,12450,12450,0
20250217,190300,3516536540,12450,12450,12450,12450,0
20250217,190200,3516536540,12450,12450,12450,12450,0
20250217,190100,3516536540,12450,12450,12450,12450,0
20250217,190000,3516536540,12450,12450,12450,12450,0
20250217,185900,3516536540,12450,12450,12450,12450,0
20250217,185800,3516536540,12450,12450,12450,12450,0
20250217,185700,3516536540,12450,12450,12450,12450,0
20250217,185600,3516536540,12450,12450,12450,12450,0
20250217,185500,3516536540,12450,12450,12450,12450,0
20250217,185400,3516536540,12450,12450,12450,12450,0
20250217,185300,3516536540,12450,12450,12450,12450,0
20250217,185200,3516536540,12450,12450,12450,12450,0
20250217,185100,3516536540,12450,12450,12450,12450,0
20250217,185000,3516536540,12450,12450,12450,12450,0
20250217,184900,3516536540,12450,12450,12450,12450,0
20250217,184800,3516536540,12450,12450,12450,12450,0
20250217,184700,3516536540,12450,12450,12450,12450,5438
20250217,184600,3516536540,12450,12450,12450,12450,0
20250217,184500,3516536540,12450,12450,12450,12450,0
20250217,184400,3516536540,12450,12450,12450,12450,0
20250217,184300,3516536540,12450,12450,12450,12450,0
20250217,184200,3516536540,12450,12450,12450,12450,0
20250217,184100,3516536540,12450,12450,12450,12450,0
20250217,184000,3516536540,12450,12450,12450,12450,0
20250217,183900,3516536540,12450,12450,12450,12450,0
20250217,183800,3516536540,12450,12450,12450,12450,0
20250217,183700,3516536540,12450,12450,12450,12450,0
20250217,183600,3516536540,12450,12450,12450,12450,0
20250217,183500,3516536540,12450,12450,12450,12450,0
20250217,183400,3516536540,12450,12450,12450,12450,0
20250217,183300,3516536540,12450,12450,12450,12450,0
20250217,183200,3516536540,12450,12450,12450,12450,0
20250217,183100,3516536540,12450,12450,12450,12450,0
20250217,183000,3516536540,12450,12450,12450,12450,0
20250217,182900,3516536540,12450,12450,12450,12450,0
20250217,182800,3516536540,12450,12450,12450,12450,0
20250217,182700,3516536540,12450,12450,12450,12450,0
20250217,182600,3516536540,12450,12450,12450,12450,0
20250217,182500,3516536540,12450,12450,12450,12450,0
20250217,182400,3516536540,12450,12450,12450,12450,0
20250217,182300,3516536540,12450,12450,12450,12450,0
20250217,182200,3516536540,12450,12450,12450,12450,0
20250217,182100,3516536540,12450,12450,12450,12450,0
20250217,182000,3516536540,12450,12450,12450,12450,0
20250217,181900,3516536540,12450,12450,12450,12450,0
20250217,181800,3516536540,12450,12450,12450,12450,0
20250217,181700,3516536540,12450,12450,12450,12450,5438
20250217,181600,3516536540,12450,12450,12450,12450,0
20250217,181500,3516536540,12450,12450,12450,12450,0
20250217,181400,3516536540,12450,12450,12450,12450,0
20250217,181300,3516536540,12450,12450,12450,12450,0
20250217,181200,3516536540,12450,12450,12450,12450,0
20250217,181100,3516536540,12450,12450,12450,12450,0
20250217,181000,3516536540,12450,12450,12450,12450,0
20250217,180900,3516536540,12450,12450,12450,12450,0
20250217,180800,3516536540,12450,12450,12450,12450,0
20250217,180700,3516536540,12450,12450,12450,12450,0
20250217,180600,3516536540,12450,12450,12450,12450,0
20250217,180500,3516536540,12450,12450,12450,12450,0
20250217,180400,3516536540,12450,12450,12450,12450,0
20250217,180300,3516536540,12450,12450,12450,12450,0
20250217,180200,3516536540,12450,12450,12450,12450,0
20250217,180100,3516536540,12450,12450,12450,12450,0
20250217,180000,3516536540,12450,12450,12450,12450,0
20250217,175900,3516536540,12450,12450,12450,12450,0
20250217,175800,3516536540,12450,12450,12450,12450,0
20250217,175700,3516536540,12450,12450,12450,12450,0
20250217,175600,3516536540,12450,12450,12450,12450,0
20250217,175500,3516536540,12450,12450,12450,12450,0
20250217,175400,3516536540,12450,12450,12450,12450,0
20250217,175300,3516536540,12450,12450,12450,12450,0
20250217,175200,3516536540,12450,12450,12450,12450,0
20250217,175100,3516536540,12450,12450,12450,12450,0
20250217,175000,3516536540,12450,12450,12450,12450,0
20250217,174900,3516536540,12450,12450,12450,12450,0
20250217,174800,3516536540,12450,12450,12450,12450,0
20250217,174700,3516536540,12450,12450,12450,12450,5438
20250217,174600,3516536540,12450,12450,12450,12450,0
20250217,174500,3516536540,12450,12450,12450,12450,0
20250217,174400,3516536540,12450,12450,12450,12450,0
20250217,174300,3516536540,12450,12450,12450,12450,0
20250217,174200,3516536540,12450,12450,12450,12450,0
20250217,174100,3516536540,12450,12450,12450,12450,0
20250217,174000,3516536540,12450,12450,12450,12450,0
20250217,173900,3516536540,12450,12450,12450,12450,0
20250217,173800,3516536540,12450,12450,12450,12450,0
20250217,173700,3516536540,12450,12450,12450,12450,0
20250217,173600,3516536540,12450,12450,12450,12450,0
20250217,173500,3516536540,12450,12450,12450,12450,0
20250217,173400,3516536540,12450,12450,12450,12450,0
20250217,173300,3516536540,12450,12450,12450,12450,0
20250217,173200,3516536540,12450,12450,12450,12450,0
20250217,173100,3516536540,12450,12450,12450,12450,0
20250217,173000,3516536540,12450,12450,12450,12450,0
20250217,172900,3516536540,12450,12450,12450,12450,0
20250217,172800,3516536540,12450,12450,12450,12450,0
20250217,172700,3516536540,12450,12450,12450,12450,0
20250217,172600,3516536540,12450,12450,12450,12450,0
20250217,172500,3516536540,12450,12450,12450,12450,0
20250217,172400,3516536540,12450,12450,12450,12450,0
20250217,172300,3516536540,12450,12450,12450,12450,0
20250217,172200,3516536540,12450,12450,12450,12450,0
20250217,172100,3516536540,12450,12450,12450,12450,0
20250217,172000,3516536540,12450,12450,12450,12450,0
20250217,171900,3516536540,12450,12450,12450,12450,0
20250217,171800,3516536540,12450,12450,12450,12450,0
20250217,171700,3516536540,12450,12450,12450,12450,5438
20250217,171600,3516536540,12450,12450,12450,12450,0
20250217,171500,3516536540,12450,12450,12450,12450,0
20250217,171400,3516536540,12450,12450,12450,12450,0
20250217,171300,3516536540,12450,12450,12450,12450,0
20250217,171200,3516536540,12450,12450,12450,12450,0
20250217,171100,3516536540,12450,12450,12450,12450,0
20250217,171000,3516536540,12450,12450,12450,12450,0
20250217,170900,3516536540,12450,12450,12450,12450,0
20250217,170800,3516536540,12450,12450,12450,12450,0
20250217,170700,3516536540,12450,12450,12450,12450,0
20250217,170600,3516536540,12450,12450,12450,12450,0
20250217,170500,3516536540,12450,12450,12450,12450,0
20250217,170400,3516536540,12450,12450,12450,12450,0
20250217,170300,3516536540,12450,12450,12450,12450,0
20250217,170200,3516536540,12450,12450,12450,12450,0
20250217,170100,3516536540,12450,12450,12450,12450,0
20250217,170000,3516536540,12450,12450,12450,12450,0
20250217,165900,3516536540,12450,12450,12450,12450,0
20250217,165800,3516536540,12450,12450,12450,12450,0
20250217,165700,3516536540,12450,12450,12450,12450,0
20250217,165600,3516536540,12450,12450,12450,12450,0
20250217,165500,3516536540,12450,12450,12450,12450,0
20250217,165400,3516536540,12450,12450,12450,12450,0
20250217,165300,3516536540,12450,12450,12450,12450,0
20250217,165200,3516536540,12450,12450,12450,12450,0
20250217,165100,3516536540,12450,12450,12450,12450,0
20250217,165000,3516536540,12450,12450,12450,12450,0
20250217,164900,3516536540,12450,12450,12450,12450,0
20250217,164800,3516536540,12450,12450,12450,12450,0
20250217,164700,3516536540,12450,12450,12450,12450,5438
20250217,164600,3516536540,12450,12450,12450,12450,0
20250217,164500,3516536540,12450,12450,12450,12450,0
20250217,164400,3516536540,12450,12450,12450,12450,0
20250217,164300,3516536540,12450,12450,12450,12450,0
20250217,164200,3516536540,12450,12450,12450,12450,0
20250217,164100,3516536540,12450,12450,12450,12450,0
20250217,164000,3516536540,12450,12450,12450,12450,0
20250217,163900,3516536540,12450,12450,12450,12450,0
20250217,163800,3516536540,12450,12450,12450,12450,0
20250217,163700,3516536540,12450,12450,12450,12450,0
20250217,163600,3516536540,12450,12450,12450,12450,0
20250217,163500,3516536540,12450,12450,12450,12450,0
20250217,163400,3516536540,12450,12450,12450,12450,0
20250217,163300,3516536540,12450,12450,12450,12450,0
20250217,163200,3516536540,12450,12450,12450,12450,0
20250217,163100,3516536540,12450,12450,12450,12450,0
20250217,163000,3516536540,12450,12450,12450,12450,0
20250217,162900,3516536540,12450,12450,12450,12450,0
20250217,162800,3516536540,12450,12450,12450,12450,0
20250217,162700,3516536540,12450,12450,12450,12450,0
20250217,162600,3516536540,12450,12450,12450,12450,0
20250217,162500,3516536540,12450,12450,12450,12450,0
20250217,162400,3516536540,12450,12450,12450,12450,0
20250217,162300,3516536540,12450,12450,12450,12450,0
20250217,162200,3516536540,12450,12450,12450,12450,0
20250217,162100,3516536540,12450,12450,12450,12450,0
20250217,162000,3516536540,12450,12450,12450,12450,0
20250217,161900,3516536540,12450,12450,12450,12450,0
20250217,161800,3516536540,12450,12450,12450,12450,0
20250217,161700,3516536540,12450,12450,12450,12450,5438
20250217,161600,3516536540,12450,12450,12450,12450,0
20250217,161500,3516536540,12450,12450,12450,12450,0
20250217,161400,3516536540,12450,12450,12450,12450,0
20250217,161300,3516536540,12450,12450,12450,12450,0
20250217,161200,3516536540,12450,12450,12450,12450,0
20250217,161100,3516536540,12450,12450,12450,12450,0
20250217,161000,3516536540,12450,12450,12450,12450,0
20250217,160900,3516536540,12450,12450,12450,12450,0
20250217,160800,3516536540,12450,12450,12450,12450,0
20250217,160700,3516536540,12450,12450,12450,12450,0
20250217,160600,3516536540,12450,12450,12450,12450,0
20250217,160500,3516536540,12450,12450,12450,12450,0
20250217,160400,3516536540,12450,12450,12450,12450,0
20250217,160300,3516536540,12450,12450,12450,12450,0
20250217,160200,3516536540,12450,12450,12450,12450,0
20250217,160100,3516536540,12450,12450,12450,12450,0
20250217,160000,3516536540,12450,12450,12450,12450,0
20250217,155900,3516536540,12450,12450,12450,12450,0
20250217,155800,3516536540,12450,12450,12450,12450,0
20250217,155700,3516536540,12450,12450,12450,12450,0
20250217,155600,3516536540,12450,12450,12450,12450,0
20250217,155500,3516536540,12450,12450,12450,12450,0
20250217,155400,3516536540,12450,12450,12450,12450,0
20250217,155300,3516536540,12450,12450,12450,12450,0
20250217,155200,3516536540,12450,12450,12450,12450,0
20250217,155100,3516536540,12450,12450,12450,12450,0
20250217,155000,3516536540,12450,12450,12450,12450,0
20250217,154900,3516536540,12450,12450,12450,12450,0
20250217,154800,3516536540,12450,12450,12450,12450,0
20250217,154700,3516536540,12450,12450,12450,12450,5438
20250217,154600,3516536540,12450,12450,12450,12450,0
20250217,154500,3516536540,12450,12450,12450,12450,0
20250217,154400,3516536540,12450,12450,12450,12450,0
20250217,154300,3516536540,12450,12450,12450,12450,0
20250217,154200,3516536540,12450,12450,12450,12450,0
20250217,154100,3516536540,12450,12450,12450,12450,0
20250217,154000,3516536540,12450,12450,12450,12450,0
20250217,153900,3516536540,12450,12450,12450,12450,0
20250217,153800,3516536540,12450,12450,12450,12450,0
20250217,153700,3516536540,12450,12450,12450,12450,0
20250217,153600,3516536540,12450,12450,12450,12450,0
20250217,153500,3516536540,12450,12450,12450,12450,0
20250217,153400,3516536540,12450,12450,12450,12450,0
20250217,153300,3516536540,12450,12450,12450,12450,0
20250217,153200,3516536540,12450,12450,12450,12450,0
20250217,153100,3516536540,12450,12450,12450,12450,0
20250217,153000,3516536540,12450,12450,12450,12450,5438
20250217,152900,3448833440,12400,12400,12400,12400,0
20250217,152800,3448833440,12400,12400,12400,12400,0
20250217,152700,3448833440,12400,12400,12400,12400,0
20250217,152600,3448833440,12400,12400,12400,12400,0
20250217,152500,3448833440,12400,12400,12400,12400,0
20250217,152400,3448833440,12400,12400,12400,12400,0
20250217,152300,3448833440,12400,12400,12400,12400,0
20250217,152200,3448833440,12400,12400,12400,12400,0
20250217,152100,3448833440,12400,12400,12400,12400,0
20250217,152000,3448833440,12400,12400,12400,12400,0
20250217,151900,3448833440,12400,12420,12430,12400,2392
20250217,151800,3419148040,12430,12440,12440,12420,332
20250217,151700,3415019870,12430,12440,12440,12430,599
20250217,151600,3407568810,12430,12420,12440,12420,375
20250217,151500,3402906720,12430,12430,12430,12420,221
20250217,151400,3400159720,12410,12430,12430,12410,824
20250217,151300,3389927500,12430,12420,12430,12420,195
20250217,151200,3387504620,12420,12420,12430,12420,190
20250217,151100,3385143570,12420,12440,12440,12420,161
20250217,151000,3383140770,12440,12410,12440,12400,1146
20250217,150900,3368916610,12440,12450,12450,12410,567
20250217,150800,3361867450,12450,12450,12450,12440,556
20250217,150700,3354949100,12450,12450,12460,12450,424
20250217,150600,3349668740,12460,12440,12460,12440,1205
20250217,150500,3334666040,12450,12430,12450,12420,950
20250217,150400,3322851130,12430,12420,12430,12420,398
20250217,150300,3317904120,12430,12420,12430,12420,197
20250217,150200,3315457120,12430,12430,12430,12420,363
20250217,150100,3310947440,12420,12430,12430,12410,189
20250217,150000,3308599990,12440,12420,12440,12420,795
20250217,145900,3298716970,12420,12420,12430,12420,330
20250217,145800,3294617070,12410,12420,12430,12410,358
20250217,145700,3290168190,12420,12410,12420,12410,111
20250217,145600,3288790260,12420,12420,12430,12420,571
20250217,145500,3281698400,12410,12420,12420,12400,70
20250217,145400,3280829940,12420,12420,12420,12390,759
20250217,145300,3271413880,12440,12440,12450,12440,805
20250217,145200,3261398320,12450,12460,12460,12450,241
20250217,145100,3258396290,12440,12460,12460,12440,344
20250217,145000,3254115300,12460,12400,12460,12400,6603
20250217,144900,3172064620,12400,12380,12400,12350,845
20250217,144800,3161605870,12390,12390,12390,12390,511
20250217,144700,3155274580,12400,12400,12400,12400,129
20250217,144600,3153674980,12390,12390,12390,12380,375
20250217,144500,3149031460,12380,12380,12390,12380,135
20250217,144400,3147359660,12400,12400,12400,12370,405
20250217,144300,3142341570,12400,12400,12400,12390,144
20250217,144200,3140556200,12390,12380,12390,12380,1462
20250217,144100,3122442070,12380,12390,12390,12380,172
20250217,144000,3120311200,12390,12390,12390,12390,522
20250217,143900,3113843620,12400,12400,12400,12400,342
20250217,143800,3109602820,12400,12390,12400,12390,207
20250217,143700,3107037590,12400,12400,12400,12400,69
20250217,143600,3106181990,12400,12400,12400,12400,9
20250217,143500,3106070390,12390,12370,12390,12370,197
20250217,143400,3103633210,12390,12400,12400,12390,63
20250217,143300,3102852210,12370,12410,12410,12370,1118
20250217,143200,3088995340,12400,12400,12410,12400,192
20250217,143100,3086612940,12410,12390,12410,12390,100
20250217,143000,3085372040,12390,12400,12410,12390,72
20250217,142900,3084478780,12390,12400,12400,12390,580
20250217,142800,3077288340,12430,12430,12430,12410,771
20250217,142700,3067717810,12410,12410,12420,12410,192
20250217,142600,3065334610,12420,12420,12430,12420,112
20250217,142500,3063943550,12420,12420,12420,12410,274
20250217,142400,3060542260,12420,12410,12420,12410,158
20250217,142300,3058580040,12410,12420,12420,12410,171
20250217,142200,3056457090,12420,12420,12420,12420,54
20250217,142100,3055786410,12410,12410,12420,12410,316
20250217,142000,3051864750,12420,12410,12430,12410,137
20250217,141900,3050163060,12420,12440,12440,12410,757
20250217,141800,3040760670,12440,12450,12450,12440,286
20250217,141700,3037202740,12450,12450,12460,12440,1857
20250217,141600,3014078810,12460,12450,12470,12450,1269
20250217,141500,2998257020,12450,12420,12460,12420,995
20250217,141400,2985877190,12420,12410,12420,12410,1026
20250217,141300,2973135190,12410,12390,12410,12390,575
20250217,141200,2966003690,12390,12390,12390,12390,222
20250217,141100,2963253110,12380,12350,12410,12340,6859
20250217,141000,2878220060,12350,12290,12360,12290,47
20250217,140900,2877641250,12290,12310,12370,12280,660
20250217,140800,2869522000,12310,12390,12390,12310,479
20250217,140700,2863600180,12400,12380,12400,12380,34
20250217,140600,2863179160,12400,12390,12400,12380,3292
20250217,140500,2822386190,12390,12350,12390,12350,983
20250217,140400,2810224240,12360,12380,12380,12360,409
20250217,140300,2805165120,12380,12390,12390,12380,560
20250217,140200,2798227940,12390,12340,12390,12340,6033
20250217,140100,2723677000,12340,12350,12360,12320,618
20250217,140000,2716058010,12360,12320,12360,12320,1302
20250217,135900,2699992800,12320,12310,12320,12310,63
20250217,135800,2699216670,12310,12300,12310,12300,245
20250217,135700,2696203010,12300,12300,12300,12300,67
20250217,135600,2695378910,12300,12280,12300,12280,338
20250217,135500,2691221920,12290,12290,12290,12290,31
20250217,135400,2690840930,12290,12300,12300,12290,455
20250217,135300,2685246590,12300,12300,12300,12300,145
20250217,135200,2683463090,12230,12300,12300,12230,151
20250217,135100,2681609360,12300,12300,12300,12300,58
20250217,135000,2680895960,12240,12300,12300,12240,648
20250217,134900,2672961740,12230,12260,12300,12230,1893
20250217,134800,2649716300,12270,12260,12270,12260,2
20250217,134700,2649691770,12260,12260,12270,12260,369
20250217,134600,2645166590,12260,12230,12260,12230,686
20250217,134500,2636764290,12190,12240,12240,12190,200
20250217,134400,2634321290,12240,12250,12250,12240,121
20250217,134300,2632839080,12240,12190,12240,12190,1796
20250217,134200,2610899310,12200,12160,12200,12160,87
20250217,134100,2609838150,12190,12190,12190,12190,155
20250217,134000,2607948700,12200,12200,12200,12200,50
20250217,133900,2607338700,12200,12200,12200,12200,142
20250217,133800,2605606300,12210,12200,12210,12200,408
20250217,133700,2600628660,12200,12200,12200,12200,0
20250217,133600,2600628660,12200,12200,12200,12200,157
20250217,133500,2598713260,12150,12200,12200,12150,207
20250217,133400,2596187910,12210,12210,12210,12210,87
20250217,133300,2595125640,12210,12210,12210,12210,14
20250217,133200,2594954700,12210,12220,12220,12210,106
20250217,133100,2593660400,12220,12140,12220,12140,2059
20250217,133000,2568531940,12100,12170,12170,12100,112
20250217,132900,2567173800,12170,12170,12170,12170,20
20250217,132800,2566930400,12170,12170,12170,12170,0
20250217,132700,2566930400,12170,12100,12170,12100,6
20250217,132600,2566857730,12150,12150,12150,12100,3
20250217,132500,2566821330,12100,12090,12100,12090,634
20250217,132400,2559156260,12170,12100,12170,12090,293
20250217,132300,2555604800,12100,12110,12110,12080,2155
20250217,132200,2529527170,12120,12120,12120,12120,249
20250217,132100,2526509290,12120,12160,12160,12120,53
20250217,132000,2525864930,12160,12130,12160,12120,150
20250217,131900,2524043440,12130,12130,12130,12130,0
20250217,131800,2524043440,12130,12130,12130,12130,0
20250217,131700,2524043440,12130,12130,12130,12130,16
20250217,131600,2523849360,12130,12130,12130,12130,250
20250217,131500,2520816860,12120,12120,12120,12120,9
20250217,131400,2520707780,12120,12140,12140,12120,354
20250217,131300,2516415270,12140,12140,12140,12140,0
20250217,131200,2516415270,12140,12140,12140,12140,2
20250217,131100,2516390990,12130,12140,12140,12130,231
20250217,131000,2513587180,12140,12140,12140,12130,220
20250217,130900,2510918480,12130,12130,12130,12130,10
20250217,130800,2510797180,12130,12130,12130,12130,10
20250217,130700,2510675880,12130,12130,12130,12130,23
20250217,130600,2510396890,12140,12150,12150,12140,850
20250217,130500,2500076320,12150,12150,12150,12150,500
20250217,130400,2494001320,12150,12150,12150,12150,11
20250217,130300,2493867670,12150,12150,12150,12150,0
20250217,130200,2493867670,12150,12150,12150,12150,6
20250217,130100,2493794770,12150,12180,12180,12140,1031
20250217,130000,2481260950,12180,12180,12180,12180,2
20250217,125900,2481236590,12220,12190,12220,12190,308
20250217,125800,2477476270,12200,12160,12200,12160,72
20250217,125700,2476600200,12160,12160,12160,12160,0
20250217,125600,2476600200,12160,12220,12220,12160,301
20250217,125500,2472937300,12200,12200,12200,12200,94
20250217,125400,2471790500,12200,12200,12200,12200,0
20250217,125300,2471790500,12200,12200,12200,12200,70
20250217,125200,2470936500,12200,12200,12200,12200,122
20250217,125100,2469448100,12190,12190,12190,12190,78
20250217,125000,2468497280,12190,12190,12190,12190,408
20250217,124900,2463523760,12190,12180,12190,12180,17
20250217,124800,2463316580,12160,12160,12160,12160,0
20250217,124700,2463316580,12160,12150,12160,12140,151
20250217,124600,2461480480,12160,12140,12160,12140,3
20250217,124500,2461444040,12140,12140,12140,12140,6
20250217,124400,2461371200,12160,12160,12160,12160,0
20250217,124300,2461371200,12160,12140,12160,12140,287
20250217,124200,2457885780,12140,12150,12150,12140,105
20250217,124100,2456610980,12150,12200,12200,12150,1627
20250217,124000,2436833430,12150,12140,12200,12140,128
20250217,123900,2435277310,12200,12200,12200,12200,1
20250217,123800,2435265110,12140,12140,12140,12140,0
20250217,123700,2435265110,12140,12150,12150,12140,418
20250217,123600,2430189860,12140,12150,12150,12140,352
20250217,123500,2425913260,12150,12150,12150,12150,112
20250217,123400,2424552460,12150,12150,12150,12150,20
20250217,123300,2424309460,12150,12160,12160,12150,389
20250217,123200,2419579830,12160,12190,12190,12160,140
20250217,123100,2417875930,12160,12180,12230,12160,666
20250217,123000,2409752460,12180,12150,12190,12090,378
20250217,122900,2405146150,12150,12200,12240,12000,10316
20250217,122800,2280144130,12200,12220,12240,12200,344
20250217,122700,2275938540,12200,12210,12210,12200,260
20250217,122600,2272766100,12220,12230,12230,12210,148
20250217,122500,2270958810,12230,12220,12230,12220,291
20250217,122400,2267399990,12210,12230,12230,12210,69
20250217,122300,2266556480,12240,12250,12250,12240,1439
20250217,122200,2248942190,12250,12250,12250,12250,0
20250217,122100,2248942190,12250,12270,12270,12250,22
20250217,122000,2248672490,12270,12280,12280,12270,563
20250217,121900,2241759200,12280,12280,12280,12280,94
20250217,121800,2240604880,12250,12270,12270,12250,158
20250217,121700,2238667200,12250,12230,12250,12230,490
20250217,121600,2232668730,12230,12250,12250,12220,486
20250217,121500,2226725550,12240,12250,12250,12240,63
20250217,121400,2225953830,12250,12250,12250,12250,50
20250217,121300,2225341330,12250,12250,12250,12250,40
20250217,121200,2224851330,12270,12270,12270,12270,3
20250217,121100,2224814520,12280,12250,12280,12250,201
20250217,121000,2222352240,12260,12260,12260,12260,50
20250217,120900,2221739240,12280,12280,12280,12230,414
20250217,120800,2216666030,12280,12290,12290,12280,124
20250217,120700,2215142780,12290,12290,12290,12280,301
20250217,120600,2211443590,12340,12330,12340,12290,677
20250217,120500,2203113870,12340,12290,12340,12290,550
20250217,120400,2196343460,12300,12350,12350,12230,2968
20250217,120300,2159861560,12360,12360,12370,12360,343
20250217,120200,2155621260,12350,12360,12370,12350,623
20250217,120100,2147921720,12350,12340,12350,12340,3570
20250217,120000,2103832880,12340,12330,12340,12330,152
20250217,115900,2101957210,12330,12340,12340,12330,149
20250217,115800,2100118850,12340,12340,12350,12340,66
20250217,115700,2099304290,12330,12330,12350,12320,492
20250217,115600,2093238340,12340,12340,12340,12340,669
20250217,115500,2084982880,12320,12320,12320,12320,100
20250217,115400,2083750880,12310,12320,12330,12310,852
20250217,115300,2073254460,12320,12320,12320,12320,39
20250217,115200,2072773980,12320,12330,12330,12320,86
20250217,115100,2071713960,12320,12320,12320,12320,19
20250217,115000,2071479880,12320,12310,12330,12310,129
20250217,114900,2069890350,12330,12330,12350,12330,744
20250217,114800,2060708340,12330,12300,12330,12300,379
20250217,114700,2056035670,12300,12300,12300,12300,144
20250217,114600,2054264470,12300,12310,12310,12300,768
20250217,114500,2044816480,12300,12320,12330,12300,2258
20250217,114400,2017026910,12330,12310,12330,12310,532
20250217,114300,2010467760,12310,12340,12350,12310,1041
20250217,114200,1997629570,12340,12330,12340,12330,812
20250217,114100,1987610140,12330,12320,12330,12310,639
20250217,114000,1979736920,12320,12320,12330,12310,276
20250217,113900,1976337250,12320,12320,12330,12320,691
20250217,113800,1967821440,12320,12300,12330,12300,1488
20250217,113700,1949498560,12300,12300,12300,12290,386
20250217,113600,1944751760,12280,12300,12300,12280,167
20250217,113500,1942699220,12290,12300,12300,12290,659
20250217,113400,1934595770,12300,12290,12300,12290,897
20250217,113300,1923563470,12300,12280,12300,12280,694
20250217,113200,1915029480,12290,12300,12300,12280,455
20250217,113100,1909435670,12300,12210,12300,12210,14599
20250217,113000,1730396550,12190,12200,12200,12190,130
20250217,112900,1728810860,12190,12200,12200,12190,269
20250217,112800,1725529930,12210,12210,12210,12210,701
20250217,112700,1716970720,12210,12200,12210,12200,162
20250217,112600,1714993210,12220,12230,12230,12220,38
20250217,112500,1714528740,12230,12240,12240,12230,182
20250217,112400,1712301160,12240,12240,12240,12230,489
20250217,112300,1706315810,12230,12240,12240,12230,354
20250217,112200,1701984220,12250,12230,12250,12230,3199
20250217,112100,1662828070,12240,12210,12240,12210,2168
20250217,112000,1636331020,12200,12200,12200,12200,50
20250217,111900,1635721020,12200,12180,12200,12180,21
20250217,111800,1635464840,12160,12160,12160,12160,0
20250217,111700,1635464840,12160,12170,12170,12160,1500
20250217,111600,1617224620,12170,12170,12170,12170,0
20250217,111500,1617224620,12170,12170,12170,12170,23
20250217,111400,1616944710,12170,12170,12170,12170,404
20250217,111300,1612028030,12170,12170,12170,12170,200
20250217,111200,1609594030,12210,12210,12210,12210,4
20250217,111100,1609545190,12200,12180,12200,12170,178
20250217,111000,1607375620,12180,12180,12180,12170,52
20250217,110900,1606742760,12180,12180,12180,12180,23
20250217,110800,1606462620,12180,12180,12180,12180,34
20250217,110700,1606048500,12170,12160,12170,12160,675
20250217,110600,1597834500,12170,12170,12170,12160,101
20250217,110500,1596605340,12170,12180,12180,12170,1101
20250217,110400,1583206160,12180,12180,12180,12180,101
20250217,110300,1581975980,12190,12180,12190,12180,123
20250217,110200,1580477820,12180,12180,12180,12180,715
20250217,110100,1571769120,12190,12180,12190,12180,94
20250217,110000,1570623900,12180,12180,12180,12180,4
20250217,105900,1570575180,12170,12170,12170,12170,7
20250217,105800,1570489990,12170,12180,12180,12170,12
20250217,105700,1570343930,12180,12170,12180,12160,499
20250217,105600,1564274630,12170,12170,12170,12170,3
20250217,105500,1564238120,12160,12200,12200,12160,707
20250217,105400,1555632170,12210,12210,12210,12210,30
20250217,105300,1555265870,12210,12210,12210,12210,0
20250217,105200,1555265870,12210,12210,12210,12210,1
20250217,105100,1555253660,12180,12200,12210,12180,557
20250217,105000,1548455740,12180,12200,12200,12180,82
20250217,104900,1547455580,12200,12190,12200,12190,32
20250217,104800,1547065200,12180,12160,12180,12160,1553
20250217,104700,1528171130,12160,12170,12170,12160,801
20250217,104600,1518425970,12170,12170,12170,12170,489
20250217,104500,1512474840,12170,12190,12190,12170,818
20250217,104400,1502512940,12190,12190,12190,12190,55
20250217,104300,1501842490,12200,12200,12200,12200,0
20250217,104200,1501842490,12200,12180,12200,12180,380
20250217,104100,1497214070,12180,12180,12180,12180,118
20250217,104000,1495776830,12180,12190,12190,12180,722
20250217,103900,1486982020,12200,12180,12200,12180,220
20250217,103800,1484298870,12200,12180,12210,12180,1313
20250217,103700,1468283900,12170,12180,12180,12170,1372
20250217,103600,1451576000,12210,12200,12210,12180,403
20250217,103500,1446658470,12200,12160,12200,12160,51
20250217,103400,1446038270,12160,12190,12190,12160,447
20250217,103300,1440595340,12160,12160,12160,12160,4
20250217,103200,1440546700,12160,12160,12190,12160,914
20250217,103100,1429412960,12160,12180,12180,12160,364
20250217,103000,1424984420,12160,12180,12180,12160,494
20250217,102900,1418977340,12200,12200,12200,12200,1
20250217,102800,1418965140,12200,12200,12210,12200,286
20250217,102700,1415475100,12180,12200,12210,12180,550
20250217,102600,1408765600,12220,12170,12220,12170,1113
20250217,102500,1395197060,12170,12170,12200,12170,374
20250217,102400,1390638540,12160,12160,12180,12160,554
20250217,102300,1383896830,12170,12140,12170,12140,150
20250217,102200,1382072830,12140,12110,12140,12110,1802
20250217,102100,1360213350,12120,12120,12120,12100,1718
20250217,102000,1339407960,12110,12150,12150,12110,2816
20250217,101900,1305237850,12150,12140,12150,12140,52
20250217,101800,1304606170,12140,12150,12150,12140,255
20250217,101700,1301508470,12140,12140,12140,12140,25
20250217,101600,1301204970,12170,12170,12170,12170,4
20250217,101500,1301156290,12170,12140,12170,12140,25
20250217,101400,1300852340,12170,12170,12170,12170,94
20250217,101300,1299708360,12170,12160,12170,12160,361
20250217,101200,1295315490,12130,12140,12140,12130,650
20250217,101100,1287426170,12130,12170,12170,12130,330
20250217,101000,1283419020,12170,12170,12170,12150,914
20250217,100900,1272307210,12170,12180,12180,12160,1425
20250217,100800,1254967940,12190,12180,12190,12180,401
20250217,100700,1250083350,12180,12180,12190,12180,1312
20250217,100600,1234092180,12200,12190,12200,12180,707
20250217,100500,1225478970,12200,12190,12210,12190,164
20250217,100400,1223478360,12190,12180,12190,12180,59
20250217,100300,1222759570,12180,12170,12180,12170,158
20250217,100200,1220836230,12170,12210,12210,12170,712
20250217,100100,1212152280,12220,12210,12220,12210,1868
20250217,100000,1189327890,12210,12230,12230,12200,385
20250217,095900,1184627530,12220,12250,12260,12220,773
20250217,095800,1175166770,12260,12240,12260,12230,3507
20250217,095700,1132211330,12240,12230,12240,12220,1854
20250217,095600,1109539230,12250,12180,12250,12180,3887
20250217,095500,1062003780,12190,12170,12190,12170,395
20250217,095400,1057195290,12170,12180,12190,12170,603
20250217,095300,1049852180,12190,12210,12210,12190,412
20250217,095200,1044827500,12210,12190,12210,12180,406
20250217,095100,1039879240,12210,12220,12230,12180,3137
20250217,095000,1001633190,12220,12180,12230,12180,3004
20250217,094900,964964540,12180,12180,12180,12180,131
20250217,094800,963368960,12180,12190,12190,12180,129
20250217,094700,961796960,12190,12190,12200,12170,271
20250217,094600,958495090,12180,12170,12200,12170,1300
20250217,094500,942656640,12180,12190,12190,12180,349
20250217,094400,938402850,12190,12140,12190,12120,2090
20250217,094300,912994320,12160,12150,12160,12140,438
20250217,094200,907675070,12150,12160,12170,12150,991
20250217,094100,895624820,12160,12140,12160,12140,269
20250217,094000,892354360,12140,12170,12170,12140,1941
20250217,093900,868776670,12190,12180,12200,12160,868
20250217,093800,858199670,12170,12160,12170,12160,1405
20250217,093700,841102140,12150,12150,12160,12140,1293
20250217,093600,825387880,12140,12150,12160,12140,701
20250217,093500,816870530,12150,12140,12160,12140,795
20250217,093400,807216760,12140,12140,12170,12130,718
20250217,093300,798494380,12150,12150,12160,12130,1783
20250217,093200,776846930,12150,12090,12150,12090,1096
20250217,093100,763576760,12090,12080,12090,12080,418
20250217,093000,758526270,12070,12060,12070,12060,833
20250217,092900,748476980,12060,12120,12120,12060,6922
20250217,092800,664750240,12110,12110,12130,12110,1191
20250217,092700,650320360,12130,12240,12240,12110,5177
20250217,092600,587356940,12240,12150,12240,12130,7460
20250217,092500,496381930,12150,12110,12160,12110,2171
20250217,092400,470032770,12110,12090,12150,12080,4094
20250217,092300,420403970,12090,12090,12100,12060,2270
20250217,092200,392949860,12090,11990,12100,11990,3475
20250217,092100,351128040,11940,11980,11990,11940,229
20250217,092000,348382580,11990,11990,11990,11980,334
20250217,091900,344377930,11980,11930,11980,11920,376
20250217,091800,339895850,11930,11940,11990,11930,2079
20250217,091700,315033570,11940,11940,11940,11940,12
20250217,091600,314890290,11950,11970,11980,11950,261
20250217,091500,311767690,11980,11900,11980,11900,2565
20250217,091400,281113980,11890,11870,11890,11870,1112
20250217,091300,267903300,11870,11880,11880,11870,136
20250217,091200,266288610,11890,11890,11890,11890,1672
20250217,091100,246408530,11890,11890,11890,11880,1223
20250217,091000,231872470,11900,11920,11920,11900,1002
20250217,090900,219939030,11920,11980,11980,11920,3501
20250217,090800,178113250,12000,12010,12010,12000,523
20250217,090700,171837240,12010,11980,12020,11980,1573
20250217,090600,152966130,11990,11970,12000,11970,1331
20250217,090500,137005350,11970,11920,11970,11910,497
20250217,090400,131074240,11930,11900,11950,11900,536
20250217,090300,124677890,11930,11900,11970,11880,1791
20250217,090200,103315710,11900,11980,11980,11900,479
20250217,090100,97591100,11980,11930,11980,11930,2961
20250217,090000,62186470,11870,12000,12000,11840,5197