KissMeData/011500/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,185800,19700655330,15820,15820,15820,15820,13541
20250220,185700,19700655330,15820,15820,15820,15820,0
20250220,185600,19700655330,15820,15820,15820,15820,0
20250220,185500,19700655330,15820,15820,15820,15820,0
20250220,185400,19700655330,15820,15820,15820,15820,0
20250220,185300,19700655330,15820,15820,15820,15820,0
20250220,185200,19700655330,15820,15820,15820,15820,0
20250220,185100,19700655330,15820,15820,15820,15820,0
20250220,185000,19700655330,15820,15820,15820,15820,0
20250220,184900,19700655330,15820,15820,15820,15820,0
20250220,184800,19700655330,15820,15820,15820,15820,0
20250220,184700,19700655330,15820,15820,15820,15820,0
20250220,184600,19700655330,15820,15820,15820,15820,0
20250220,184500,19700655330,15820,15820,15820,15820,0
20250220,184400,19700655330,15820,15820,15820,15820,0
20250220,184300,19700655330,15820,15820,15820,15820,0
20250220,184200,19700655330,15820,15820,15820,15820,0
20250220,184100,19700655330,15820,15820,15820,15820,0
20250220,184000,19700655330,15820,15820,15820,15820,0
20250220,183900,19700655330,15820,15820,15820,15820,0
20250220,183800,19700655330,15820,15820,15820,15820,0
20250220,183700,19700655330,15820,15820,15820,15820,0
20250220,183600,19700655330,15820,15820,15820,15820,0
20250220,183500,19700655330,15820,15820,15820,15820,0
20250220,183400,19700655330,15820,15820,15820,15820,0
20250220,183300,19700655330,15820,15820,15820,15820,0
20250220,183200,19700655330,15820,15820,15820,15820,0
20250220,183100,19700655330,15820,15820,15820,15820,0
20250220,183000,19700655330,15820,15820,15820,15820,0
20250220,182900,19700655330,15820,15820,15820,15820,0
20250220,182800,19700655330,15820,15820,15820,15820,13541
20250220,182700,19700655330,15820,15820,15820,15820,0
20250220,182600,19700655330,15820,15820,15820,15820,0
20250220,182500,19700655330,15820,15820,15820,15820,0
20250220,182400,19700655330,15820,15820,15820,15820,0
20250220,182300,19700655330,15820,15820,15820,15820,0
20250220,182200,19700655330,15820,15820,15820,15820,0
20250220,182100,19700655330,15820,15820,15820,15820,0
20250220,182000,19700655330,15820,15820,15820,15820,0
20250220,181900,19700655330,15820,15820,15820,15820,0
20250220,181800,19700655330,15820,15820,15820,15820,0
20250220,181700,19700655330,15820,15820,15820,15820,0
20250220,181600,19700655330,15820,15820,15820,15820,0
20250220,181500,19700655330,15820,15820,15820,15820,0
20250220,181400,19700655330,15820,15820,15820,15820,0
20250220,181300,19700655330,15820,15820,15820,15820,0
20250220,181200,19700655330,15820,15820,15820,15820,0
20250220,181100,19700655330,15820,15820,15820,15820,0
20250220,181000,19700655330,15820,15820,15820,15820,0
20250220,180900,19700655330,15820,15820,15820,15820,0
20250220,180800,19700655330,15820,15820,15820,15820,0
20250220,180700,19700655330,15820,15820,15820,15820,0
20250220,180600,19700655330,15820,15820,15820,15820,0
20250220,180500,19700655330,15820,15820,15820,15820,0
20250220,180400,19700655330,15820,15820,15820,15820,0
20250220,180300,19700655330,15820,15820,15820,15820,0
20250220,180200,19700655330,15820,15820,15820,15820,0
20250220,180100,19700655330,15820,15820,15820,15820,0
20250220,180000,19700655330,15820,15820,15820,15820,0
20250220,175900,19700655330,15820,15820,15820,15820,0
20250220,175800,19700655330,15820,15820,15820,15820,13541
20250220,175700,19700655330,15820,15820,15820,15820,0
20250220,175600,19700655330,15820,15820,15820,15820,0
20250220,175500,19700655330,15820,15820,15820,15820,0
20250220,175400,19700655330,15820,15820,15820,15820,0
20250220,175300,19700655330,15820,15820,15820,15820,0
20250220,175200,19700655330,15820,15820,15820,15820,0
20250220,175100,19700655330,15820,15820,15820,15820,0
20250220,175000,19700655330,15820,15820,15820,15820,0
20250220,174900,19700655330,15820,15820,15820,15820,0
20250220,174800,19700655330,15820,15820,15820,15820,0
20250220,174700,19700655330,15820,15820,15820,15820,0
20250220,174600,19700655330,15820,15820,15820,15820,0
20250220,174500,19700655330,15820,15820,15820,15820,0
20250220,174400,19700655330,15820,15820,15820,15820,0
20250220,174300,19700655330,15820,15820,15820,15820,0
20250220,174200,19700655330,15820,15820,15820,15820,0
20250220,174100,19700655330,15820,15820,15820,15820,0
20250220,174000,19700655330,15820,15820,15820,15820,0
20250220,173900,19700655330,15820,15820,15820,15820,0
20250220,173800,19700655330,15820,15820,15820,15820,0
20250220,173700,19700655330,15820,15820,15820,15820,0
20250220,173600,19700655330,15820,15820,15820,15820,0
20250220,173500,19700655330,15820,15820,15820,15820,0
20250220,173400,19700655330,15820,15820,15820,15820,0
20250220,173300,19700655330,15820,15820,15820,15820,0
20250220,173200,19700655330,15820,15820,15820,15820,0
20250220,173100,19700655330,15820,15820,15820,15820,0
20250220,173000,19700655330,15820,15820,15820,15820,0
20250220,172900,19700655330,15820,15820,15820,15820,0
20250220,172800,19700655330,15820,15820,15820,15820,13541
20250220,172700,19700655330,15820,15820,15820,15820,0
20250220,172600,19700655330,15820,15820,15820,15820,0
20250220,172500,19700655330,15820,15820,15820,15820,0
20250220,172400,19700655330,15820,15820,15820,15820,0
20250220,172300,19700655330,15820,15820,15820,15820,0
20250220,172200,19700655330,15820,15820,15820,15820,0
20250220,172100,19700655330,15820,15820,15820,15820,0
20250220,172000,19700655330,15820,15820,15820,15820,0
20250220,171900,19700655330,15820,15820,15820,15820,0
20250220,171800,19700655330,15820,15820,15820,15820,0
20250220,171700,19700655330,15820,15820,15820,15820,0
20250220,171600,19700655330,15820,15820,15820,15820,0
20250220,171500,19700655330,15820,15820,15820,15820,0
20250220,171400,19700655330,15820,15820,15820,15820,0
20250220,171300,19700655330,15820,15820,15820,15820,0
20250220,171200,19700655330,15820,15820,15820,15820,0
20250220,171100,19700655330,15820,15820,15820,15820,0
20250220,171000,19700655330,15820,15820,15820,15820,0
20250220,170900,19700655330,15820,15820,15820,15820,0
20250220,170800,19700655330,15820,15820,15820,15820,0
20250220,170700,19700655330,15820,15820,15820,15820,0
20250220,170600,19700655330,15820,15820,15820,15820,0
20250220,170500,19700655330,15820,15820,15820,15820,0
20250220,170400,19700655330,15820,15820,15820,15820,0
20250220,170300,19700655330,15820,15820,15820,15820,0
20250220,170200,19700655330,15820,15820,15820,15820,0
20250220,170100,19700655330,15820,15820,15820,15820,0
20250220,170000,19700655330,15820,15820,15820,15820,0
20250220,165900,19700655330,15820,15820,15820,15820,0
20250220,165800,19700655330,15820,15820,15820,15820,13541
20250220,165700,19700655330,15820,15820,15820,15820,0
20250220,165600,19700655330,15820,15820,15820,15820,0
20250220,165500,19700655330,15820,15820,15820,15820,0
20250220,165400,19700655330,15820,15820,15820,15820,0
20250220,165300,19700655330,15820,15820,15820,15820,0
20250220,165200,19700655330,15820,15820,15820,15820,0
20250220,165100,19700655330,15820,15820,15820,15820,0
20250220,165000,19700655330,15820,15820,15820,15820,0
20250220,164900,19700655330,15820,15820,15820,15820,0
20250220,164800,19700655330,15820,15820,15820,15820,0
20250220,164700,19700655330,15820,15820,15820,15820,0
20250220,164600,19700655330,15820,15820,15820,15820,0
20250220,164500,19700655330,15820,15820,15820,15820,0
20250220,164400,19700655330,15820,15820,15820,15820,0
20250220,164300,19700655330,15820,15820,15820,15820,0
20250220,164200,19700655330,15820,15820,15820,15820,0
20250220,164100,19700655330,15820,15820,15820,15820,0
20250220,164000,19700655330,15820,15820,15820,15820,0
20250220,163900,19700655330,15820,15820,15820,15820,0
20250220,163800,19700655330,15820,15820,15820,15820,0
20250220,163700,19700655330,15820,15820,15820,15820,0
20250220,163600,19700655330,15820,15820,15820,15820,0
20250220,163500,19700655330,15820,15820,15820,15820,0
20250220,163400,19700655330,15820,15820,15820,15820,0
20250220,163300,19700655330,15820,15820,15820,15820,0
20250220,163200,19700655330,15820,15820,15820,15820,0
20250220,163100,19700655330,15820,15820,15820,15820,0
20250220,163000,19700655330,15820,15820,15820,15820,0
20250220,162900,19700655330,15820,15820,15820,15820,0
20250220,162800,19700655330,15820,15820,15820,15820,13541
20250220,162700,19700655330,15820,15820,15820,15820,0
20250220,162600,19700655330,15820,15820,15820,15820,0
20250220,162500,19700655330,15820,15820,15820,15820,0
20250220,162400,19700655330,15820,15820,15820,15820,0
20250220,162300,19700655330,15820,15820,15820,15820,0
20250220,162200,19700655330,15820,15820,15820,15820,0
20250220,162100,19700655330,15820,15820,15820,15820,0
20250220,162000,19700655330,15820,15820,15820,15820,0
20250220,161900,19700655330,15820,15820,15820,15820,0
20250220,161800,19700655330,15820,15820,15820,15820,0
20250220,161700,19700655330,15820,15820,15820,15820,0
20250220,161600,19700655330,15820,15820,15820,15820,0
20250220,161500,19700655330,15820,15820,15820,15820,0
20250220,161400,19700655330,15820,15820,15820,15820,0
20250220,161300,19700655330,15820,15820,15820,15820,0
20250220,161200,19700655330,15820,15820,15820,15820,0
20250220,161100,19700655330,15820,15820,15820,15820,0
20250220,161000,19700655330,15820,15820,15820,15820,0
20250220,160900,19700655330,15820,15820,15820,15820,0
20250220,160800,19700655330,15820,15820,15820,15820,0
20250220,160700,19700655330,15820,15820,15820,15820,0
20250220,160600,19700655330,15820,15820,15820,15820,0
20250220,160500,19700655330,15820,15820,15820,15820,0
20250220,160400,19700655330,15820,15820,15820,15820,0
20250220,160300,19700655330,15820,15820,15820,15820,0
20250220,160200,19700655330,15820,15820,15820,15820,0
20250220,160100,19700655330,15820,15820,15820,15820,0
20250220,160000,19700655330,15820,15820,15820,15820,0
20250220,155900,19700655330,15820,15820,15820,15820,0
20250220,155800,19700655330,15820,15820,15820,15820,13541
20250220,155700,19700655330,15820,15820,15820,15820,0
20250220,155600,19700655330,15820,15820,15820,15820,0
20250220,155500,19700655330,15820,15820,15820,15820,0
20250220,155400,19700655330,15820,15820,15820,15820,0
20250220,155300,19700655330,15820,15820,15820,15820,0
20250220,155200,19700655330,15820,15820,15820,15820,0
20250220,155100,19700655330,15820,15820,15820,15820,0
20250220,155000,19700655330,15820,15820,15820,15820,0
20250220,154900,19700655330,15820,15820,15820,15820,0
20250220,154800,19700655330,15820,15820,15820,15820,0
20250220,154700,19700655330,15820,15820,15820,15820,0
20250220,154600,19700655330,15820,15820,15820,15820,0
20250220,154500,19700655330,15820,15820,15820,15820,0
20250220,154400,19700655330,15820,15820,15820,15820,0
20250220,154300,19700655330,15820,15820,15820,15820,0
20250220,154200,19700655330,15820,15820,15820,15820,0
20250220,154100,19700655330,15820,15820,15820,15820,0
20250220,154000,19700655330,15820,15820,15820,15820,0
20250220,153900,19700655330,15820,15820,15820,15820,0
20250220,153800,19700655330,15820,15820,15820,15820,0
20250220,153700,19700655330,15820,15820,15820,15820,0
20250220,153600,19700655330,15820,15820,15820,15820,0
20250220,153500,19700655330,15820,15820,15820,15820,0
20250220,153400,19700655330,15820,15820,15820,15820,0
20250220,153300,19700655330,15820,15820,15820,15820,0
20250220,153200,19700655330,15820,15820,15820,15820,0
20250220,153100,19700655330,15820,15820,15820,15820,0
20250220,153000,19700655330,15820,15820,15820,15820,13541
20250220,152900,19486436710,15890,15890,15890,15890,0
20250220,152800,19486436710,15890,15890,15890,15890,0
20250220,152700,19486436710,15890,15890,15890,15890,0
20250220,152600,19486436710,15890,15890,15890,15890,0
20250220,152500,19486436710,15890,15890,15890,15890,0
20250220,152400,19486436710,15890,15890,15890,15890,0
20250220,152300,19486436710,15890,15890,15890,15890,0
20250220,152200,19486436710,15890,15890,15890,15890,0
20250220,152100,19486436710,15890,15890,15890,15890,0
20250220,152000,19486436710,15890,15890,15890,15890,0
20250220,151900,19486436710,15890,15890,15890,15830,1447
20250220,151800,19463523300,15890,15850,15920,15840,487
20250220,151700,19455796560,15830,15900,15900,15830,4300
20250220,151600,19387629060,15890,15960,15960,15890,1556
20250220,151500,19362879240,15930,15970,15970,15930,1219
20250220,151400,19343432740,15950,15980,15980,15950,854
20250220,151300,19329804860,15960,15940,15970,15930,1566
20250220,151200,19304828870,15940,15950,15950,15930,386
20250220,151100,19298675810,15950,15960,15970,15950,136
20250220,151000,19296505840,15970,15940,15970,15940,1113
20250220,150900,19278752560,15910,15940,15940,15900,89
20250220,150800,19277336830,15890,15920,15920,15890,1163
20250220,150700,19258846650,15910,15920,15920,15910,403
20250220,150600,19252431250,15920,15970,15990,15920,832
20250220,150500,19239169260,16000,16000,16000,15970,159
20250220,150400,19236627480,15960,15950,15980,15950,368
20250220,150300,19230750070,15950,15940,15950,15880,974
20250220,150200,19215235200,15880,15900,15950,15880,1744
20250220,150100,19187521890,15900,15970,15970,15900,2499
20250220,150000,19147686010,15970,15990,15990,15970,633
20250220,145900,19137569020,15990,16000,16000,15990,121
20250220,145800,19135634100,16000,16010,16010,16000,1161
20250220,145700,19117054850,16010,16020,16020,16010,1005
20250220,145600,19100962950,16030,16030,16030,16030,52
20250220,145500,19100129390,16020,16020,16020,16020,103
20250220,145400,19098479330,16030,16030,16030,16030,96
20250220,145300,19096940450,16010,16030,16040,16010,595
20250220,145200,19087400200,16030,16010,16030,16010,1372
20250220,145100,19065426880,16000,15990,16010,15990,374
20250220,145000,19059442430,15990,16000,16010,15990,748
20250220,144900,19047472100,16000,15990,16000,15990,483
20250220,144800,19039745170,15990,16030,16040,15990,1950
20250220,144700,19008519440,16030,16010,16030,16010,100
20250220,144600,19006916480,16010,16000,16030,16000,228
20250220,144500,19003265310,16030,16030,16030,16000,29
20250220,144400,19002800740,16030,15980,16040,15980,2142
20250220,144300,18968511390,15980,16000,16000,15980,58
20250220,144200,18967583980,16000,16000,16000,16000,909
20250220,144100,18953039980,15930,15910,15930,15880,609
20250220,144000,18943346950,15910,15920,15930,15910,50
20250220,143900,18942551160,15910,15850,15910,15850,660
20250220,143800,18932080360,15850,15930,15930,15850,2667
20250220,143700,18889764470,15930,15950,15950,15840,1565
20250220,143600,18864945800,15950,15990,15990,15950,310
20250220,143500,18859997910,15990,15990,15990,15960,513
20250220,143400,18851795340,16000,15860,16000,15860,2149
20250220,143300,18817631500,15950,15840,15950,15840,929
20250220,143200,18802868060,15860,15850,15870,15820,3689
20250220,143100,18744448860,15850,15870,15870,15850,892
20250220,143000,18730302930,15890,15890,15890,15860,1446
20250220,142900,18707345580,15900,15950,15950,15900,70
20250220,142800,18706231270,15950,15890,15950,15880,1342
20250220,142700,18684914570,15880,15890,15900,15880,554
20250220,142600,18676110120,15900,15930,15930,15900,1414
20250220,142500,18653609510,15930,15950,15950,15920,5637
20250220,142400,18563858670,15950,15960,15970,15930,1837
20250220,142300,18534561170,15970,15990,15990,15960,779
20250220,142200,18522120620,15990,15970,16000,15970,86
20250220,142100,18520745260,15930,15920,15930,15910,104
20250220,142000,18519089370,15900,15900,15900,15900,271
20250220,141900,18514780470,15900,15860,15910,15860,936
20250220,141800,18499917400,15880,15870,15890,15860,1039
20250220,141700,18483430490,15890,15920,15940,15870,4373
20250220,141600,18413888350,15920,15950,15950,15920,903
20250220,141500,18399506110,15950,15960,15960,15940,1572
20250220,141400,18374430550,15960,15970,15970,15960,1275
20250220,141300,18354075300,15960,16000,16000,15950,6545
20250220,141200,18249497330,16000,15990,16010,15990,1919
20250220,141100,18218804300,16000,16000,16000,15990,612
20250220,141000,18209017250,16000,16020,16020,16000,4642
20250220,140900,18134731450,16020,16020,16030,16010,645
20250220,140800,18124403100,16020,16020,16020,16020,1198
20250220,140700,18105211140,16030,16030,16030,16020,309
20250220,140600,18100258270,16020,16050,16050,16020,1196
20250220,140500,18081085560,16050,16040,16110,16040,61
20250220,140400,18080107030,16110,16070,16110,16040,1122
20250220,140300,18062086660,16100,16110,16110,16070,152
20250220,140200,18059642440,16120,16070,16120,16060,2307
20250220,140100,18022513600,16070,16120,16120,16070,1467
20250220,140000,17998895630,16100,16100,16110,16100,122
20250220,135900,17996931310,16100,16090,16100,16090,225
20250220,135800,17993309730,16080,16080,16080,16080,120
20250220,135700,17991380130,16070,16080,16080,16070,151
20250220,135600,17988953330,16070,16070,16080,16070,60
20250220,135500,17987989120,16070,16060,16070,16060,1798
20250220,135400,17959096270,16060,16070,16070,16050,2052
20250220,135300,17926123050,16070,16070,16070,16050,2085
20250220,135200,17892617620,16070,16050,16070,16040,3499
20250220,135100,17836406780,16040,16040,16040,16040,86
20250220,135000,17835027340,16030,16030,16030,16030,348
20250220,134900,17829448900,16020,16040,16040,16020,518
20250220,134800,17821147500,16040,16020,16040,16010,525
20250220,134700,17812739380,16020,16030,16030,16010,1050
20250220,134600,17795919370,16040,16010,16050,16010,273
20250220,134500,17791542960,16020,16030,16030,16020,2959
20250220,134400,17744134740,16020,16030,16030,16020,145
20250220,134300,17741811620,16030,16020,16030,16020,357
20250220,134200,17736090370,16030,16040,16050,16030,2188
20250220,134100,17701007310,16050,16040,16050,16040,29
20250220,134000,17700541990,16040,16050,16060,16040,1268
20250220,133900,17680197060,16050,16080,16080,16050,1033
20250220,133800,17663597890,16070,16080,16080,16070,16
20250220,133700,17663340720,16060,16080,16080,16060,623
20250220,133600,17653331670,16080,16080,16080,16070,240
20250220,133500,17649472870,16090,16060,16090,16060,1914
20250220,133400,17618706890,16070,16050,16070,16050,56
20250220,133300,17617807350,16050,16090,16100,16050,930
20250220,133200,17602846450,16090,16070,16090,16070,259
20250220,133100,17598680880,16080,16010,16080,16010,589
20250220,133000,17589226980,16000,16000,16050,16000,1129
20250220,132900,17571147970,15990,16000,16000,15990,4166
20250220,132800,17504517280,16000,16010,16010,16000,12677
20250220,132700,17301683060,16010,16020,16030,16010,2122
20250220,132600,17267703820,16020,16060,16070,16020,2271
20250220,132500,17231259570,16070,16070,16070,16060,256
20250220,132400,17227146430,16070,16060,16070,16030,797
20250220,132300,17214356630,16060,16040,16060,16040,2217
20250220,132200,17178777380,16040,16050,16050,16020,1456
20250220,132100,17155421110,16030,16010,16040,16010,2755
20250220,132000,17111295610,16020,16030,16050,16020,1995
20250220,131900,17079319770,16030,16050,16060,16030,3208
20250220,131800,17027849950,16060,16070,16080,16050,1615
20250220,131700,17001909970,16070,16100,16100,16070,981
20250220,131600,16986142080,16080,16080,16100,16070,769
20250220,131500,16973778290,16080,16100,16100,16080,1699
20250220,131400,16946442680,16100,16100,16110,16090,533
20250220,131300,16937864780,16120,16110,16120,16100,4557
20250220,131200,16864496620,16120,16110,16120,16100,3472
20250220,131100,16808593380,16100,16160,16160,16100,6194
20250220,131000,16708768650,16160,16150,16160,16150,536
20250220,130900,16700107230,16150,16160,16160,16150,508
20250220,130800,16691898460,16160,16160,16170,16160,114
20250220,130700,16690056200,16160,16170,16180,16160,161
20250220,130600,16687452880,16160,16170,16170,16160,1318
20250220,130500,16666142190,16170,16170,16180,16170,606
20250220,130400,16656342650,16170,16200,16200,16170,2059
20250220,130300,16623025490,16200,16210,16210,16200,1123
20250220,130200,16604831190,16210,16210,16210,16210,182
20250220,130100,16601880970,16210,16230,16230,16210,153
20250220,130000,16599399150,16230,16200,16230,16200,654
20250220,125900,16588786430,16210,16220,16220,16210,517
20250220,125800,16580402340,16220,16200,16220,16200,539
20250220,125700,16571663000,16200,16190,16200,16190,182
20250220,125600,16568715420,16190,16220,16220,16190,429
20250220,125500,16561762350,16220,16220,16220,16220,17
20250220,125400,16561486610,16190,16190,16220,16190,202
20250220,125300,16558216200,16190,16180,16190,16180,638
20250220,125200,16547893140,16180,16190,16200,16180,113
20250220,125100,16546064180,16190,16180,16190,16180,41
20250220,125000,16545400400,16180,16190,16190,16180,17
20250220,124900,16545125290,16190,16200,16230,16180,225
20250220,124800,16541483940,16230,16190,16230,16190,508
20250220,124700,16533240040,16230,16190,16240,16180,852
20250220,124600,16519440950,16190,16200,16210,16190,428
20250220,124500,16512506400,16200,16200,16220,16190,382
20250220,124400,16506316030,16150,16140,16150,16140,256
20250220,124300,16502181740,16130,16130,16140,16130,168
20250220,124200,16499470600,16130,16120,16130,16120,66
20250220,124100,16498406630,16120,16130,16140,16120,1941
20250220,124000,16467106360,16130,16150,16150,16130,1268
20250220,123900,16446641600,16160,16160,16170,16150,387
20250220,123800,16440387680,16160,16170,16180,16160,713
20250220,123700,16428860220,16170,16160,16180,16160,93
20250220,123600,16427355920,16160,16130,16160,16130,621
20250220,123500,16417326960,16130,16150,16160,16130,618
20250220,123400,16407348590,16140,16100,16160,16100,303
20250220,123300,16402460460,16100,16130,16140,16090,968
20250220,123200,16386848310,16140,16100,16140,16090,1224
20250220,123100,16367129830,16100,16140,16160,16070,5355
20250220,123000,16280863340,16130,16170,16180,16130,2092
20250220,122900,16247067630,16170,16240,16240,16150,7346
20250220,122800,16128038460,16250,16270,16270,16250,1411
20250220,122700,16105109500,16250,16260,16270,16250,348
20250220,122600,16099451380,16260,16290,16290,16250,2598
20250220,122500,16057216630,16290,16280,16290,16280,344
20250220,122400,16051613310,16270,16290,16290,16270,1212
20250220,122300,16031893970,16280,16300,16300,16280,514
20250220,122200,16023523520,16300,16310,16310,16300,682
20250220,122100,16012406910,16320,16300,16320,16280,1220
20250220,122000,15992527290,16280,16310,16310,16280,2018
20250220,121900,15959636210,16300,16320,16330,16300,2273
20250220,121800,15922568710,16310,16310,16310,16310,185
20250220,121700,15919551360,16310,16320,16330,16310,1017
20250220,121600,15902956550,16320,16320,16330,16320,381
20250220,121500,15896735770,16330,16320,16330,16320,663
20250220,121400,15885909430,16320,16330,16330,16320,709
20250220,121300,15874337100,16350,16350,16350,16350,1
20250220,121200,15874320750,16320,16350,16350,16320,1153
20250220,121100,15855483500,16350,16360,16360,16350,504
20250220,121000,15847240980,16370,16380,16380,16370,96
20250220,120900,15845668980,16390,16390,16440,16390,1031
20250220,120800,15828764980,16390,16390,16390,16380,540
20250220,120700,15819917530,16380,16370,16380,16370,408
20250220,120600,15813236810,16360,16350,16380,16350,449
20250220,120500,15805889590,16350,16360,16360,16350,1576
20250220,120400,15780114750,16360,16360,16360,16350,143
20250220,120300,15777775940,16360,16380,16390,16360,2086
20250220,120200,15743631860,16380,16390,16390,16380,637
20250220,120100,15733193870,16410,16390,16410,16390,509
20250220,120000,15724845610,16400,16410,16410,16400,496
20250220,115900,15716711140,16410,16410,16410,16410,122
20250220,115800,15714709120,16410,16450,16450,16410,510
20250220,115700,15706333340,16450,16450,16450,16450,497
20250220,115600,15698157690,16480,16450,16480,16450,7
20250220,115500,15698042360,16480,16450,16490,16450,1077
20250220,115400,15680286530,16470,16410,16470,16410,107
20250220,115300,15678527910,16410,16450,16450,16400,1481
20250220,115200,15654218960,16450,16400,16450,16400,464
20250220,115100,15646597620,16400,16400,16400,16400,101
20250220,115000,15644941220,16400,16400,16400,16400,615
20250220,114900,15634855220,16390,16390,16400,16380,1574
20250220,114800,15609055410,16390,16430,16430,16390,4007
20250220,114700,15543294680,16440,16460,16460,16440,752
20250220,114600,15530926300,16460,16460,16500,16460,28
20250220,114500,15530465380,16450,16460,16460,16450,1252
20250220,114400,15509865310,16460,16510,16510,16460,816
20250220,114300,15496421180,16510,16480,16510,16480,114
20250220,114200,15494539400,16480,16530,16530,16480,5778
20250220,114100,15399043250,16530,16520,16540,16510,251
20250220,114000,15394894490,16530,16530,16550,16520,169
20250220,113900,15392101910,16530,16540,16540,16520,533
20250220,113800,15383288420,16550,16570,16570,16540,594
20250220,113700,15373453510,16570,16550,16570,16550,344
20250220,113600,15367757230,16540,16540,16550,16540,405
20250220,113500,15361057730,16540,16540,16540,16540,631
20250220,113400,15350620990,16540,16550,16550,16540,334
20250220,113300,15345095720,16550,16540,16550,16540,86
20250220,113200,15343672490,16560,16540,16560,16540,605
20250220,113100,15333660140,16570,16560,16570,16550,133
20250220,113000,15331457190,16560,16560,16570,16550,1656
20250220,112900,15304040030,16550,16560,16560,16550,917
20250220,112800,15288861130,16560,16540,16560,16540,1415
20250220,112700,15265443520,16530,16520,16530,16500,1041
20250220,112600,15248251810,16520,16520,16520,16490,2195
20250220,112500,15212040610,16540,16470,16540,16470,2797
20250220,112400,15165891690,16470,16450,16480,16440,796
20250220,112300,15152781060,16450,16450,16450,16450,391
20250220,112200,15146349110,16450,16450,16450,16440,683
20250220,112100,15135116960,16440,16490,16490,16440,556
20250220,112000,15125964690,16490,16500,16500,16490,344
20250220,111900,15120291780,16490,16500,16500,16490,373
20250220,111800,15114139440,16500,16510,16510,16500,864
20250220,111700,15099882800,16510,16500,16510,16490,191
20250220,111600,15096729980,16500,16500,16500,16500,285
20250220,111500,15092027480,16520,16530,16540,16510,1348
20250220,111400,15069745390,16530,16520,16530,16520,630
20250220,111300,15059333650,16510,16500,16510,16500,1372
20250220,111200,15036693700,16490,16480,16490,16480,505
20250220,111100,15028369250,16490,16430,16490,16430,324
20250220,111000,15023032590,16430,16410,16430,16410,202
20250220,110900,15019717340,16420,16430,16440,16410,1007
20250220,110800,15003179710,16430,16440,16440,16430,594
20250220,110700,14993416470,16440,16450,16450,16440,77
20250220,110600,14992149920,16450,16450,16450,16440,243
20250220,110500,14988153580,16450,16480,16480,16450,843
20250220,110400,14974285380,16480,16450,16480,16450,198
20250220,110300,14971025990,16470,16470,16470,16470,120
20250220,110200,14969049590,16470,16490,16490,16440,1585
20250220,110100,14942956520,16490,16500,16510,16490,158
20250220,110000,14940349420,16500,16510,16510,16500,328
20250220,105900,14934934420,16510,16540,16540,16500,972
20250220,105800,14918873210,16540,16520,16540,16520,438
20250220,105700,14911633310,16520,16500,16520,16500,819
20250220,105600,14898116770,16500,16490,16500,16490,900
20250220,105500,14883267590,16500,16460,16500,16460,106
20250220,105400,14881518630,16500,16450,16500,16430,526
20250220,105300,14872864780,16450,16420,16460,16420,1288
20250220,105200,14851700250,16420,16410,16420,16400,597
20250220,105100,14841903960,16400,16410,16410,16400,536
20250220,105000,14833111130,16410,16430,16440,16410,825
20250220,104900,14819559320,16430,16430,16430,16430,393
20250220,104800,14813102330,16410,16400,16410,16400,250
20250220,104700,14809000130,16400,16410,16410,16400,541
20250220,104600,14800124630,16400,16430,16440,16400,2170
20250220,104500,14764521060,16430,16460,16460,16430,451
20250220,104400,14757105630,16460,16450,16460,16450,279
20250220,104300,14752514930,16460,16430,16460,16430,1122
20250220,104200,14734056050,16450,16450,16450,16430,582
20250220,104100,14724484150,16450,16450,16450,16450,702
20250220,104000,14712936250,16460,16470,16470,16450,756
20250220,103900,14700492520,16470,16510,16510,16470,1055
20250220,103800,14683099090,16500,16540,16540,16500,2133
20250220,103700,14647881890,16550,16550,16550,16530,2381
20250220,103600,14608505400,16550,16540,16550,16540,924
20250220,103500,14593218410,16540,16530,16560,16530,2111
20250220,103400,14558298810,16530,16520,16540,16520,3083
20250220,103300,14507357940,16520,16480,16520,16480,3560
20250220,103200,14448615220,16470,16460,16470,16450,1261
20250220,103100,14427862630,16460,16420,16460,16420,1647
20250220,103000,14400775470,16450,16470,16470,16430,3253
20250220,102900,14347248600,16470,16420,16470,16420,1454
20250220,102800,14323322030,16420,16420,16450,16420,419
20250220,102700,14316441440,16420,16360,16460,16360,4174
20250220,102600,14247836720,16360,16380,16380,16360,1269
20250220,102500,14227065280,16380,16400,16400,16350,3632
20250220,102400,14167581750,16400,16410,16420,16380,2089
20250220,102300,14133325020,16410,16410,16420,16390,3749
20250220,102200,14071804840,16410,16400,16430,16400,1360
20250220,102100,14049472640,16410,16410,16410,16390,558
20250220,102000,14040317500,16390,16420,16430,16390,2902
20250220,101900,13992687630,16420,16380,16420,16380,1830
20250220,101800,13962671370,16390,16350,16390,16340,1698
20250220,101700,13934871600,16340,16340,16370,16340,1715
20250220,101600,13906840110,16320,16370,16380,16320,1528
20250220,101500,13881856360,16370,16360,16370,16340,1681
20250220,101400,13854361420,16360,16350,16360,16310,1652
20250220,101300,13827373470,16350,16330,16370,16300,3064
20250220,101200,13777308610,16300,16270,16340,16270,2284
20250220,101100,13740077080,16260,16280,16320,16260,5803
20250220,101000,13645662550,16280,16330,16330,16280,5834
20250220,100900,13550498840,16330,16330,16340,16330,1737
20250220,100800,13522131870,16330,16330,16350,16330,1736
20250220,100700,13493776310,16320,16320,16370,16310,5578
20250220,100600,13402725240,16320,16390,16390,16320,6968
20250220,100500,13288718720,16390,16430,16430,16390,9594
20250220,100400,13131308650,16430,16450,16460,16430,3180
20250220,100300,13079013780,16450,16460,16470,16450,4651
20250220,100200,13002485990,16460,16480,16480,16450,6283
20250220,100100,12899048280,16480,16520,16530,16480,8025
20250220,100000,12766630230,16520,16580,16580,16520,3474
20250220,095900,12709142190,16580,16610,16610,16570,3258
20250220,095800,12655119070,16600,16660,16680,16600,10925
20250220,095700,12473360810,16660,16690,16700,16660,3265
20250220,095600,12418916980,16690,16710,16740,16670,7899
20250220,095500,12286991140,16710,16660,16710,16660,7041
20250220,095400,12169519620,16670,16590,16670,16590,9370
20250220,095300,12013695390,16590,16560,16590,16550,2942
20250220,095200,11964941330,16550,16560,16580,16550,3066
20250220,095100,11914161590,16570,16530,16570,16530,3590
20250220,095000,11854753550,16540,16520,16560,16510,4730
20250220,094900,11776535270,16520,16540,16540,16510,3402
20250220,094800,11720364380,16510,16500,16540,16500,2879
20250220,094700,11672829060,16500,16560,16560,16500,2825
20250220,094600,11626132560,16530,16480,16530,16470,2865
20250220,094500,11578822520,16480,16510,16510,16460,8610
20250220,094400,11436903670,16510,16550,16610,16510,5105
20250220,094300,11352457150,16540,16520,16550,16480,3938
20250220,094200,11287374400,16480,16530,16540,16460,17854
20250220,094100,10992907260,16520,16590,16600,16510,14315
20250220,094000,10756000080,16600,16690,16700,16590,9086
20250220,093900,10604754670,16690,16670,16710,16630,7651
20250220,093800,10477117830,16650,16740,16750,16580,16643
20250220,093700,10199762950,16750,16790,16790,16700,11476
20250220,093600,10007694070,16790,16800,16950,16780,9928
20250220,093500,9840425220,16800,16820,16820,16700,15507
20250220,093400,9580579270,16820,16940,16940,16820,18518
20250220,093300,9268000850,16930,17010,17020,16920,23659
20250220,093200,8866451220,17020,17040,17050,16980,17179
20250220,093100,8574258500,17010,17080,17090,16970,22398
20250220,093000,8193237820,17080,16980,17100,16940,40926
20250220,092900,7496956580,16980,17100,17120,16800,58613
20250220,092800,6501285440,17090,17260,17270,17030,63264
20250220,092700,5418756610,17180,16590,17300,16580,143076
20250220,092600,2989927650,16590,16350,16590,16350,21120
20250220,092500,2641306380,16350,16350,16350,16320,1935
20250220,092400,2609695340,16340,16390,16400,16340,1982
20250220,092300,2577251480,16400,16300,16420,16300,3465
20250220,092200,2520563850,16280,16350,16350,16280,4563
20250220,092100,2446089290,16350,16330,16350,16320,638
20250220,092000,2435666610,16350,16310,16360,16300,855
20250220,091900,2421711440,16300,16310,16340,16300,4978
20250220,091800,2340472760,16310,16300,16320,16280,1674
20250220,091700,2313189820,16310,16310,16340,16290,4380
20250220,091600,2241760840,16310,16450,16450,16310,9337
20250220,091500,2088951440,16450,16440,16470,16390,5406
20250220,091400,2000112680,16450,16410,16450,16390,7288
20250220,091300,1880531040,16400,16530,16530,16390,12983
20250220,091200,1666935360,16530,16490,16550,16460,20652
20250220,091100,1325753270,16490,16330,16490,16330,17185
20250220,091000,1044015970,16330,16300,16340,16290,5568
20250220,090900,953117030,16290,16300,16350,16290,4172
20250220,090800,885041360,16290,16220,16290,16210,865
20250220,090700,870974690,16230,16170,16230,16130,1178
20250220,090600,851900860,16110,16290,16300,16100,7724
20250220,090500,726873890,16260,16290,16360,16250,10363
20250220,090400,557797300,16290,16150,16320,16150,9481
20250220,090300,403636780,16150,16130,16190,16130,3842
20250220,090200,341576360,16130,16070,16150,16070,1374
20250220,090100,319417910,16150,16200,16200,16060,6239
20250220,090000,218784200,16200,16240,16240,16150,13410