KissMeData/036540/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192200,4239877265,3585,3585,3585,3585,21698
20250220,192100,4239877265,3585,3585,3585,3585,0
20250220,192000,4239877265,3585,3585,3585,3585,0
20250220,191900,4239877265,3585,3585,3585,3585,0
20250220,191800,4239877265,3585,3585,3585,3585,0
20250220,191700,4239877265,3585,3585,3585,3585,0
20250220,191600,4239877265,3585,3585,3585,3585,0
20250220,191500,4239877265,3585,3585,3585,3585,0
20250220,191400,4239877265,3585,3585,3585,3585,0
20250220,191300,4239877265,3585,3585,3585,3585,0
20250220,191200,4239877265,3585,3585,3585,3585,0
20250220,191100,4239877265,3585,3585,3585,3585,0
20250220,191000,4239877265,3585,3585,3585,3585,0
20250220,190900,4239877265,3585,3585,3585,3585,0
20250220,190800,4239877265,3585,3585,3585,3585,0
20250220,190700,4239877265,3585,3585,3585,3585,0
20250220,190600,4239877265,3585,3585,3585,3585,0
20250220,190500,4239877265,3585,3585,3585,3585,0
20250220,190400,4239877265,3585,3585,3585,3585,0
20250220,190300,4239877265,3585,3585,3585,3585,0
20250220,190200,4239877265,3585,3585,3585,3585,0
20250220,190100,4239877265,3585,3585,3585,3585,0
20250220,190000,4239877265,3585,3585,3585,3585,0
20250220,185900,4239877265,3585,3585,3585,3585,0
20250220,185800,4239877265,3585,3585,3585,3585,0
20250220,185700,4239877265,3585,3585,3585,3585,0
20250220,185600,4239877265,3585,3585,3585,3585,0
20250220,185500,4239877265,3585,3585,3585,3585,0
20250220,185400,4239877265,3585,3585,3585,3585,0
20250220,185300,4239877265,3585,3585,3585,3585,0
20250220,185200,4239877265,3585,3585,3585,3585,21698
20250220,185100,4239877265,3585,3585,3585,3585,0
20250220,185000,4239877265,3585,3585,3585,3585,0
20250220,184900,4239877265,3585,3585,3585,3585,0
20250220,184800,4239877265,3585,3585,3585,3585,0
20250220,184700,4239877265,3585,3585,3585,3585,0
20250220,184600,4239877265,3585,3585,3585,3585,0
20250220,184500,4239877265,3585,3585,3585,3585,0
20250220,184400,4239877265,3585,3585,3585,3585,0
20250220,184300,4239877265,3585,3585,3585,3585,0
20250220,184200,4239877265,3585,3585,3585,3585,0
20250220,184100,4239877265,3585,3585,3585,3585,0
20250220,184000,4239877265,3585,3585,3585,3585,0
20250220,183900,4239877265,3585,3585,3585,3585,0
20250220,183800,4239877265,3585,3585,3585,3585,0
20250220,183700,4239877265,3585,3585,3585,3585,0
20250220,183600,4239877265,3585,3585,3585,3585,0
20250220,183500,4239877265,3585,3585,3585,3585,0
20250220,183400,4239877265,3585,3585,3585,3585,0
20250220,183300,4239877265,3585,3585,3585,3585,0
20250220,183200,4239877265,3585,3585,3585,3585,0
20250220,183100,4239877265,3585,3585,3585,3585,0
20250220,183000,4239877265,3585,3585,3585,3585,0
20250220,182900,4239877265,3585,3585,3585,3585,0
20250220,182800,4239877265,3585,3585,3585,3585,0
20250220,182700,4239877265,3585,3585,3585,3585,0
20250220,182600,4239877265,3585,3585,3585,3585,0
20250220,182500,4239877265,3585,3585,3585,3585,0
20250220,182400,4239877265,3585,3585,3585,3585,0
20250220,182300,4239877265,3585,3585,3585,3585,0
20250220,182200,4239877265,3585,3585,3585,3585,21698
20250220,182100,4239877265,3585,3585,3585,3585,0
20250220,182000,4239877265,3585,3585,3585,3585,0
20250220,181900,4239877265,3585,3585,3585,3585,0
20250220,181800,4239877265,3585,3585,3585,3585,0
20250220,181700,4239877265,3585,3585,3585,3585,0
20250220,181600,4239877265,3585,3585,3585,3585,0
20250220,181500,4239877265,3585,3585,3585,3585,0
20250220,181400,4239877265,3585,3585,3585,3585,0
20250220,181300,4239877265,3585,3585,3585,3585,0
20250220,181200,4239877265,3585,3585,3585,3585,0
20250220,181100,4239877265,3585,3585,3585,3585,0
20250220,181000,4239877265,3585,3585,3585,3585,0
20250220,180900,4239877265,3585,3585,3585,3585,0
20250220,180800,4239877265,3585,3585,3585,3585,0
20250220,180700,4239877265,3585,3585,3585,3585,0
20250220,180600,4239877265,3585,3585,3585,3585,0
20250220,180500,4239877265,3585,3585,3585,3585,0
20250220,180400,4239877265,3585,3585,3585,3585,0
20250220,180300,4239877265,3585,3585,3585,3585,0
20250220,180200,4239877265,3585,3585,3585,3585,0
20250220,180100,4239877265,3585,3585,3585,3585,0
20250220,180000,4239877265,3585,3585,3585,3585,0
20250220,175900,4239877265,3585,3585,3585,3585,0
20250220,175800,4239877265,3585,3585,3585,3585,0
20250220,175700,4239877265,3585,3585,3585,3585,0
20250220,175600,4239877265,3585,3585,3585,3585,0
20250220,175500,4239877265,3585,3585,3585,3585,0
20250220,175400,4239877265,3585,3585,3585,3585,0
20250220,175300,4239877265,3585,3585,3585,3585,0
20250220,175200,4239877265,3585,3585,3585,3585,21698
20250220,175100,4239877265,3585,3585,3585,3585,0
20250220,175000,4239877265,3585,3585,3585,3585,0
20250220,174900,4239877265,3585,3585,3585,3585,0
20250220,174800,4239877265,3585,3585,3585,3585,0
20250220,174700,4239877265,3585,3585,3585,3585,0
20250220,174600,4239877265,3585,3585,3585,3585,0
20250220,174500,4239877265,3585,3585,3585,3585,0
20250220,174400,4239877265,3585,3585,3585,3585,0
20250220,174300,4239877265,3585,3585,3585,3585,0
20250220,174200,4239877265,3585,3585,3585,3585,0
20250220,174100,4239877265,3585,3585,3585,3585,0
20250220,174000,4239877265,3585,3585,3585,3585,0
20250220,173900,4239877265,3585,3585,3585,3585,0
20250220,173800,4239877265,3585,3585,3585,3585,0
20250220,173700,4239877265,3585,3585,3585,3585,0
20250220,173600,4239877265,3585,3585,3585,3585,0
20250220,173500,4239877265,3585,3585,3585,3585,0
20250220,173400,4239877265,3585,3585,3585,3585,0
20250220,173300,4239877265,3585,3585,3585,3585,0
20250220,173200,4239877265,3585,3585,3585,3585,0
20250220,173100,4239877265,3585,3585,3585,3585,0
20250220,173000,4239877265,3585,3585,3585,3585,0
20250220,172900,4239877265,3585,3585,3585,3585,0
20250220,172800,4239877265,3585,3585,3585,3585,0
20250220,172700,4239877265,3585,3585,3585,3585,0
20250220,172600,4239877265,3585,3585,3585,3585,0
20250220,172500,4239877265,3585,3585,3585,3585,0
20250220,172400,4239877265,3585,3585,3585,3585,0
20250220,172300,4239877265,3585,3585,3585,3585,0
20250220,172200,4239877265,3585,3585,3585,3585,21698
20250220,172100,4239877265,3585,3585,3585,3585,0
20250220,172000,4239877265,3585,3585,3585,3585,0
20250220,171900,4239877265,3585,3585,3585,3585,0
20250220,171800,4239877265,3585,3585,3585,3585,0
20250220,171700,4239877265,3585,3585,3585,3585,0
20250220,171600,4239877265,3585,3585,3585,3585,0
20250220,171500,4239877265,3585,3585,3585,3585,0
20250220,171400,4239877265,3585,3585,3585,3585,0
20250220,171300,4239877265,3585,3585,3585,3585,0
20250220,171200,4239877265,3585,3585,3585,3585,0
20250220,171100,4239877265,3585,3585,3585,3585,0
20250220,171000,4239877265,3585,3585,3585,3585,0
20250220,170900,4239877265,3585,3585,3585,3585,0
20250220,170800,4239877265,3585,3585,3585,3585,0
20250220,170700,4239877265,3585,3585,3585,3585,0
20250220,170600,4239877265,3585,3585,3585,3585,0
20250220,170500,4239877265,3585,3585,3585,3585,0
20250220,170400,4239877265,3585,3585,3585,3585,0
20250220,170300,4239877265,3585,3585,3585,3585,0
20250220,170200,4239877265,3585,3585,3585,3585,0
20250220,170100,4239877265,3585,3585,3585,3585,0
20250220,170000,4239877265,3585,3585,3585,3585,0
20250220,165900,4239877265,3585,3585,3585,3585,0
20250220,165800,4239877265,3585,3585,3585,3585,0
20250220,165700,4239877265,3585,3585,3585,3585,0
20250220,165600,4239877265,3585,3585,3585,3585,0
20250220,165500,4239877265,3585,3585,3585,3585,0
20250220,165400,4239877265,3585,3585,3585,3585,0
20250220,165300,4239877265,3585,3585,3585,3585,0
20250220,165200,4239877265,3585,3585,3585,3585,21698
20250220,165100,4239877265,3585,3585,3585,3585,0
20250220,165000,4239877265,3585,3585,3585,3585,0
20250220,164900,4239877265,3585,3585,3585,3585,0
20250220,164800,4239877265,3585,3585,3585,3585,0
20250220,164700,4239877265,3585,3585,3585,3585,0
20250220,164600,4239877265,3585,3585,3585,3585,0
20250220,164500,4239877265,3585,3585,3585,3585,0
20250220,164400,4239877265,3585,3585,3585,3585,0
20250220,164300,4239877265,3585,3585,3585,3585,0
20250220,164200,4239877265,3585,3585,3585,3585,0
20250220,164100,4239877265,3585,3585,3585,3585,0
20250220,164000,4239877265,3585,3585,3585,3585,0
20250220,163900,4239877265,3585,3585,3585,3585,0
20250220,163800,4239877265,3585,3585,3585,3585,0
20250220,163700,4239877265,3585,3585,3585,3585,0
20250220,163600,4239877265,3585,3585,3585,3585,0
20250220,163500,4239877265,3585,3585,3585,3585,0
20250220,163400,4239877265,3585,3585,3585,3585,0
20250220,163300,4239877265,3585,3585,3585,3585,0
20250220,163200,4239877265,3585,3585,3585,3585,0
20250220,163100,4239877265,3585,3585,3585,3585,0
20250220,163000,4239877265,3585,3585,3585,3585,0
20250220,162900,4239877265,3585,3585,3585,3585,0
20250220,162800,4239877265,3585,3585,3585,3585,0
20250220,162700,4239877265,3585,3585,3585,3585,0
20250220,162600,4239877265,3585,3585,3585,3585,0
20250220,162500,4239877265,3585,3585,3585,3585,0
20250220,162400,4239877265,3585,3585,3585,3585,0
20250220,162300,4239877265,3585,3585,3585,3585,0
20250220,162200,4239877265,3585,3585,3585,3585,21698
20250220,162100,4239877265,3585,3585,3585,3585,0
20250220,162000,4239877265,3585,3585,3585,3585,0
20250220,161900,4239877265,3585,3585,3585,3585,0
20250220,161800,4239877265,3585,3585,3585,3585,0
20250220,161700,4239877265,3585,3585,3585,3585,0
20250220,161600,4239877265,3585,3585,3585,3585,0
20250220,161500,4239877265,3585,3585,3585,3585,0
20250220,161400,4239877265,3585,3585,3585,3585,0
20250220,161300,4239877265,3585,3585,3585,3585,0
20250220,161200,4239877265,3585,3585,3585,3585,0
20250220,161100,4239877265,3585,3585,3585,3585,0
20250220,161000,4239877265,3585,3585,3585,3585,0
20250220,160900,4239877265,3585,3585,3585,3585,0
20250220,160800,4239877265,3585,3585,3585,3585,0
20250220,160700,4239877265,3585,3585,3585,3585,0
20250220,160600,4239877265,3585,3585,3585,3585,0
20250220,160500,4239877265,3585,3585,3585,3585,0
20250220,160400,4239877265,3585,3585,3585,3585,0
20250220,160300,4239877265,3585,3585,3585,3585,0
20250220,160200,4239877265,3585,3585,3585,3585,0
20250220,160100,4239877265,3585,3585,3585,3585,0
20250220,160000,4239877265,3585,3585,3585,3585,0
20250220,155900,4239877265,3585,3585,3585,3585,0
20250220,155800,4239877265,3585,3585,3585,3585,0
20250220,155700,4239877265,3585,3585,3585,3585,0
20250220,155600,4239877265,3585,3585,3585,3585,0
20250220,155500,4239877265,3585,3585,3585,3585,0
20250220,155400,4239877265,3585,3585,3585,3585,0
20250220,155300,4239877265,3585,3585,3585,3585,0
20250220,155200,4239877265,3585,3585,3585,3585,21698
20250220,155100,4239877265,3585,3585,3585,3585,0
20250220,155000,4239877265,3585,3585,3585,3585,0
20250220,154900,4239877265,3585,3585,3585,3585,0
20250220,154800,4239877265,3585,3585,3585,3585,0
20250220,154700,4239877265,3585,3585,3585,3585,0
20250220,154600,4239877265,3585,3585,3585,3585,0
20250220,154500,4239877265,3585,3585,3585,3585,0
20250220,154400,4239877265,3585,3585,3585,3585,0
20250220,154300,4239877265,3585,3585,3585,3585,0
20250220,154200,4239877265,3585,3585,3585,3585,0
20250220,154100,4239877265,3585,3585,3585,3585,0
20250220,154000,4239877265,3585,3585,3585,3585,0
20250220,153900,4239877265,3585,3585,3585,3585,0
20250220,153800,4239877265,3585,3585,3585,3585,0
20250220,153700,4239877265,3585,3585,3585,3585,0
20250220,153600,4239877265,3585,3585,3585,3585,0
20250220,153500,4239877265,3585,3585,3585,3585,0
20250220,153400,4239877265,3585,3585,3585,3585,0
20250220,153300,4239877265,3585,3585,3585,3585,0
20250220,153200,4239877265,3585,3585,3585,3585,0
20250220,153100,4239877265,3585,3585,3585,3585,0
20250220,153000,4239877265,3585,3585,3585,3585,21698
20250220,152900,4162089935,3585,3585,3585,3585,0
20250220,152800,4162089935,3585,3585,3585,3585,0
20250220,152700,4162089935,3585,3585,3585,3585,0
20250220,152600,4162089935,3585,3585,3585,3585,0
20250220,152500,4162089935,3585,3585,3585,3585,0
20250220,152400,4162089935,3585,3585,3585,3585,0
20250220,152300,4162089935,3585,3585,3585,3585,0
20250220,152200,4162089935,3585,3585,3585,3585,0
20250220,152100,4162089935,3585,3585,3585,3585,0
20250220,152000,4162089935,3585,3585,3585,3585,0
20250220,151900,4162089935,3585,3580,3585,3580,8622
20250220,151800,4131210455,3580,3575,3580,3575,1131
20250220,151700,4127162980,3575,3575,3580,3575,1006
20250220,151600,4123563005,3575,3580,3580,3575,2910
20250220,151500,4113152990,3575,3580,3580,3575,881
20250220,151400,4110000395,3580,3580,3580,3575,520
20250220,151300,4108140675,3580,3575,3580,3575,833
20250220,151200,4105162565,3580,3580,3580,3575,427
20250220,151100,4103635275,3580,3585,3585,3575,1869
20250220,151000,4096949175,3580,3580,3585,3580,2198
20250220,150900,4089080140,3580,3585,3585,3580,1987
20250220,150800,4081965975,3585,3580,3585,3580,4065
20250220,150700,4067412635,3585,3585,3585,3585,139
20250220,150600,4066914320,3585,3585,3585,3585,861
20250220,150500,4063827635,3585,3585,3585,3580,545
20250220,150400,4061874285,3585,3585,3585,3585,919
20250220,150300,4058579670,3585,3585,3585,3580,354
20250220,150200,4057310605,3585,3585,3585,3580,33
20250220,150100,4057192340,3585,3585,3590,3580,2791
20250220,150000,4047185260,3585,3585,3590,3585,431
20250220,145900,4045639825,3585,3585,3590,3580,778
20250220,145800,4042850705,3585,3590,3590,3585,2154
20250220,145700,4035118615,3585,3585,3585,3585,1265
20250220,145600,4030583590,3580,3585,3585,3575,259
20250220,145500,4029656615,3585,3580,3585,3580,581
20250220,145400,4027575730,3575,3575,3580,3575,1402
20250220,145300,4022562920,3575,3590,3590,3575,280
20250220,145200,4021559215,3585,3585,3590,3585,396
20250220,145100,4020138225,3585,3580,3585,3580,1343
20250220,145000,4015324130,3580,3580,3580,3575,1919
20250220,144900,4008454365,3580,3585,3585,3580,194
20250220,144800,4007759325,3580,3585,3585,3580,1689
20250220,144700,4001705030,3585,3580,3585,3580,979
20250220,144600,3998198635,3580,3585,3585,3580,591
20250220,144500,3996080110,3585,3585,3585,3580,754
20250220,144400,3993379920,3585,3575,3585,3575,4586
20250220,144300,3976941120,3580,3570,3580,3570,1036
20250220,144200,3973237730,3575,3575,3575,3575,23
20250220,144100,3973155505,3575,3575,3575,3570,286
20250220,144000,3972133155,3570,3570,3570,3570,1331
20250220,143900,3967381485,3570,3570,3570,3570,14
20250220,143800,3967331505,3570,3570,3570,3570,986
20250220,143700,3963811485,3570,3570,3575,3570,2039
20250220,143600,3956527265,3570,3570,3575,3570,81
20250220,143500,3956238050,3565,3560,3575,3560,187
20250220,143400,3955571395,3560,3570,3575,3560,809
20250220,143300,3952689985,3575,3550,3575,3550,4797
20250220,143200,3935642765,3555,3555,3555,3550,220
20250220,143100,3934861410,3550,3545,3550,3545,2329
20250220,143000,3926595035,3545,3545,3550,3545,2625
20250220,142900,3917280665,3545,3550,3555,3545,7675
20250220,142800,3890057135,3550,3550,3555,3550,1006
20250220,142700,3886484830,3550,3550,3550,3545,2596
20250220,142600,3877269240,3550,3550,3555,3545,4836
20250220,142500,3860120060,3550,3550,3555,3550,3248
20250220,142400,3848587890,3550,3550,3555,3550,2572
20250220,142300,3839456830,3550,3555,3555,3550,6415
20250220,142200,3816674100,3555,3555,3560,3555,10429
20250220,142100,3779593000,3555,3555,3560,3555,2022
20250220,142000,3772401235,3555,3560,3560,3550,3818
20250220,141900,3758833325,3565,3555,3565,3550,2892
20250220,141800,3748548885,3555,3555,3555,3550,10315
20250220,141700,3711890215,3555,3560,3560,3555,667
20250220,141600,3709516700,3555,3560,3560,3555,3512
20250220,141500,3697022180,3560,3555,3560,3555,1968
20250220,141400,3690025365,3550,3550,3555,3550,14581
20250220,141300,3638251305,3555,3560,3560,3550,13186
20250220,141200,3591368620,3560,3560,3565,3560,3495
20250220,141100,3578926060,3560,3565,3565,3560,6257
20250220,141000,3556632375,3565,3575,3575,3565,8246
20250220,140900,3527195695,3575,3575,3575,3570,8033
20250220,140800,3498514185,3575,3575,3575,3570,776
20250220,140700,3495741830,3575,3570,3575,3570,876
20250220,140600,3492612475,3575,3570,3575,3570,638
20250220,140500,3490334640,3575,3575,3580,3575,522
20250220,140400,3488468485,3575,3575,3575,3575,939
20250220,140300,3485111560,3575,3575,3575,3575,4231
20250220,140200,3469985735,3575,3575,3580,3575,374
20250220,140100,3468648650,3575,3575,3575,3575,939
20250220,140000,3465291725,3580,3580,3580,3575,702
20250220,135900,3462779445,3580,3580,3580,3575,1098
20250220,135800,3458853080,3575,3575,3580,3575,794
20250220,135700,3456014515,3575,3575,3575,3570,4325
20250220,135600,3440554805,3575,3575,3580,3575,337
20250220,135500,3439350025,3580,3575,3580,3575,456
20250220,135400,3437719770,3575,3575,3580,3570,1616
20250220,135300,3431943340,3580,3580,3580,3575,225
20250220,135200,3431138940,3575,3575,3575,3575,2862
20250220,135100,3420907290,3575,3580,3580,3575,2693
20250220,135000,3411278305,3575,3575,3580,3575,384
20250220,134900,3409905460,3575,3575,3580,3575,2788
20250220,134800,3399936800,3580,3580,3580,3580,29
20250220,134700,3399832980,3585,3580,3585,3575,1025
20250220,134600,3396164550,3575,3580,3580,3575,1051
20250220,134500,3392403645,3575,3575,3580,3575,81
20250220,134400,3392114030,3575,3580,3580,3575,773
20250220,134300,3389347785,3580,3580,3580,3575,749
20250220,134200,3386666640,3580,3580,3580,3575,767
20250220,134100,3383923530,3575,3580,3580,3575,293
20250220,134000,3382874885,3585,3580,3585,3575,2598
20250220,133900,3373585235,3580,3580,3585,3575,1319
20250220,133800,3368865570,3580,3585,3585,3575,3560
20250220,133700,3356128955,3580,3585,3585,3580,150
20250220,133600,3355591895,3585,3575,3585,3575,233
20250220,133500,3354758845,3575,3580,3580,3575,3691
20250220,133400,3341549170,3580,3580,3580,3575,733
20250220,133300,3338926120,3580,3580,3585,3580,1485
20250220,133200,3333609805,3580,3580,3580,3575,2842
20250220,133100,3323445450,3575,3575,3580,3575,372
20250220,133000,3322114790,3575,3575,3580,3575,1946
20250220,132900,3315157335,3575,3575,3580,3575,818
20250220,132800,3312232435,3575,3575,3580,3575,184
20250220,132700,3311574540,3570,3580,3580,3570,2854
20250220,132600,3301371480,3580,3575,3580,3575,414
20250220,132500,3299891380,3575,3580,3580,3575,1741
20250220,132400,3293667200,3575,3575,3580,3575,3338
20250220,132300,3281729610,3580,3580,3580,3580,747
20250220,132200,3279055350,3580,3580,3580,3580,862
20250220,132100,3275969390,3580,3580,3580,3575,4837
20250220,132000,3258653155,3580,3575,3580,3575,802
20250220,131900,3255785995,3575,3575,3575,3570,3235
20250220,131800,3244228395,3570,3580,3580,3570,6681
20250220,131700,3220333335,3580,3580,3585,3570,29482
20250220,131600,3114902400,3580,3590,3590,3580,6792
20250220,131500,3090549895,3590,3595,3595,3585,1133
20250220,131400,3086484245,3580,3590,3600,3580,17876
20250220,131300,3022353005,3600,3600,3605,3590,31632
20250220,131200,2908533815,3605,3600,3605,3600,1673
20250220,131100,2902503750,3600,3605,3605,3600,1317
20250220,131000,2897757435,3605,3605,3605,3600,670
20250220,130900,2895343175,3600,3605,3605,3600,442
20250220,130800,2893750925,3605,3605,3605,3600,3798
20250220,130700,2880065030,3605,3605,3605,3600,4556
20250220,130600,2863645600,3605,3605,3605,3600,1420
20250220,130500,2858530180,3605,3605,3605,3600,1471
20250220,130400,2853230045,3605,3610,3610,3600,8281
20250220,130300,2823392435,3605,3605,3610,3605,5722
20250220,130200,2802762875,3605,3610,3610,3605,299
20250220,130100,2801684915,3610,3610,3610,3605,2747
20250220,130000,2791780810,3610,3610,3615,3605,6865
20250220,125900,2767028705,3615,3610,3615,3610,2220
20250220,125800,2759012260,3615,3610,3615,3610,2434
20250220,125700,2750225500,3610,3610,3610,3605,1206
20250220,125600,2745873220,3610,3610,3610,3605,614
20250220,125500,2743658235,3610,3610,3615,3605,721
20250220,125400,2741056415,3615,3610,3615,3610,916
20250220,125300,2737749515,3610,3610,3610,3605,650
20250220,125200,2735404110,3610,3610,3610,3605,3389
20250220,125100,2723171320,3610,3615,3615,3610,4041
20250220,125000,2708583270,3615,3610,3615,3610,4568
20250220,124900,2692092755,3610,3615,3615,3610,209
20250220,124800,2691337775,3610,3610,3615,3610,836
20250220,124700,2688319100,3610,3620,3620,3610,1743
20250220,124600,2682024150,3620,3615,3620,3615,536
20250220,124500,2680086490,3615,3615,3615,3610,4870
20250220,124400,2662481925,3610,3620,3620,3610,5253
20250220,124300,2643501925,3620,3615,3620,3615,1091
20250220,124200,2639557940,3615,3615,3615,3610,759
20250220,124100,2636817300,3615,3615,3615,3610,5349
20250220,124000,2617505665,3610,3610,3615,3610,2117
20250220,123900,2609858105,3615,3620,3620,3615,815
20250220,123800,2606911875,3620,3615,3620,3615,3053
20250220,123700,2595875175,3610,3610,3615,3610,7935
20250220,123600,2567229780,3615,3615,3620,3610,2164
20250220,123500,2559408330,3620,3615,3620,3615,884
20250220,123400,2556212305,3615,3615,3620,3615,578
20250220,123300,2554122820,3615,3620,3620,3615,454
20250220,123200,2552481545,3620,3620,3620,3620,57
20250220,123100,2552275205,3615,3615,3620,3615,6815
20250220,123000,2527638710,3620,3620,3620,3615,2330
20250220,122900,2519205835,3625,3625,3625,3620,249
20250220,122800,2518304300,3620,3620,3620,3615,1551
20250220,122700,2512689880,3620,3615,3620,3615,3323
20250220,122600,2500662065,3620,3615,3620,3615,434
20250220,122500,2499092995,3615,3620,3620,3615,510
20250220,122400,2497249265,3615,3620,3620,3615,71
20250220,122300,2496992495,3615,3620,3620,3610,3785
20250220,122200,2483310425,3615,3615,3615,3615,2804
20250220,122100,2473173965,3615,3610,3620,3610,1018
20250220,122000,2469494885,3615,3615,3615,3610,1173
20250220,121900,2465254640,3615,3610,3615,3610,3266
20250220,121800,2453453355,3610,3615,3615,3610,430
20250220,121700,2451900775,3615,3615,3615,3615,3444
20250220,121600,2439450715,3615,3615,3620,3615,2299
20250220,121500,2431138825,3615,3620,3620,3615,426
20250220,121400,2429598410,3620,3620,3620,3615,1408
20250220,121300,2424502815,3620,3615,3620,3615,1821
20250220,121200,2417916855,3620,3620,3620,3615,2136
20250220,121100,2410191090,3615,3615,3620,3615,2238
20250220,121000,2402100680,3620,3615,3620,3615,1042
20250220,120900,2398332510,3620,3615,3620,3615,583
20250220,120800,2396224660,3615,3615,3620,3615,666
20250220,120700,2393815615,3620,3620,3620,3615,231
20250220,120600,2392979665,3620,3615,3620,3615,2916
20250220,120500,2382435290,3615,3620,3620,3615,5986
20250220,120400,2360795575,3620,3620,3620,3620,253
20250220,120300,2359879715,3615,3620,3625,3615,1107
20250220,120200,2355873220,3620,3620,3620,3620,1593
20250220,120100,2350106560,3620,3620,3620,3615,1067
20250220,120000,2346247390,3620,3620,3630,3620,500
20250220,115900,2344437030,3625,3620,3625,3615,2302
20250220,115800,2336105655,3620,3620,3620,3615,1226
20250220,115700,2331668065,3620,3620,3620,3615,600
20250220,115600,2329498245,3620,3620,3625,3620,3699
20250220,115500,2316107605,3625,3625,3625,3620,2698
20250220,115400,2306329105,3620,3625,3625,3620,300
20250220,115300,2305243055,3620,3620,3625,3620,545
20250220,115200,2303270090,3620,3625,3625,3620,147
20250220,115100,2302737685,3620,3620,3625,3615,440
20250220,115000,2301144250,3620,3620,3625,3620,1515
20250220,114900,2295659945,3620,3625,3625,3620,1449
20250220,114800,2290410455,3620,3615,3625,3615,1165
20250220,114700,2286193220,3620,3620,3620,3620,726
20250220,114600,2283565100,3620,3620,3620,3615,835
20250220,114500,2280543550,3615,3620,3625,3615,1297
20250220,114400,2275848410,3625,3620,3625,3620,1891
20250220,114300,2269000035,3625,3625,3625,3620,169
20250220,114200,2268387685,3620,3630,3630,3620,1404
20250220,114100,2263300335,3625,3630,3630,3625,110
20250220,114000,2262901565,3625,3630,3635,3625,1052
20250220,113900,2259085715,3630,3630,3635,3630,567
20250220,113800,2257027460,3635,3625,3640,3620,3171
20250220,113700,2245529280,3625,3620,3625,3620,57
20250220,113600,2245322660,3625,3620,3625,3615,7120
20250220,113500,2219549005,3620,3625,3630,3620,2509
20250220,113400,2210460630,3625,3625,3630,3625,209
20250220,113300,2209702895,3625,3630,3630,3625,221
20250220,113200,2208901765,3630,3625,3630,3620,2935
20250220,113100,2198267490,3625,3630,3630,3625,1416
20250220,113000,2193133600,3630,3630,3630,3625,168
20250220,112900,2192523765,3630,3625,3630,3625,2101
20250220,112800,2184900920,3625,3625,3630,3620,2500
20250220,112700,2175838900,3620,3625,3625,3620,666
20250220,112600,2173427065,3625,3625,3625,3620,4938
20250220,112500,2155535025,3630,3630,3630,3625,1912
20250220,112400,2148602515,3630,3630,3635,3630,4159
20250220,112300,2133505330,3630,3630,3635,3630,489
20250220,112200,2131730000,3630,3630,3635,3630,599
20250220,112100,2129555345,3630,3630,3635,3630,166
20250220,112000,2128952745,3630,3630,3635,3630,289
20250220,111900,2127903650,3630,3630,3635,3630,2213
20250220,111800,2119866715,3630,3635,3640,3625,6448
20250220,111700,2096450000,3635,3640,3640,3635,855
20250220,111600,2093338300,3645,3645,3645,3640,342
20250220,111500,2092093390,3640,3640,3640,3640,1715
20250220,111400,2085850790,3635,3640,3640,3635,1580
20250220,111300,2080101780,3640,3645,3645,3640,1946
20250220,111200,2073011525,3645,3645,3650,3645,416
20250220,111100,2071494780,3645,3650,3650,3645,689
20250220,111000,2068980165,3650,3645,3650,3635,8464
20250220,110900,2038135255,3645,3645,3645,3645,1
20250220,110800,2038131610,3645,3645,3650,3645,825
20250220,110700,2035121460,3650,3650,3650,3645,914
20250220,110600,2031785620,3650,3635,3650,3635,2087
20250220,110500,2024187190,3630,3645,3645,3620,24700
20250220,110400,1934547470,3645,3645,3645,3640,1053
20250220,110300,1930711940,3640,3640,3645,3640,1060
20250220,110200,1926853525,3640,3645,3645,3640,1564
20250220,110100,1921160540,3640,3640,3645,3640,455
20250220,110000,1919503435,3645,3645,3645,3645,1
20250220,105900,1919499790,3645,3650,3650,3640,1106
20250220,105800,1915469520,3650,3645,3650,3645,1641
20250220,105700,1909482365,3645,3640,3645,3635,1471
20250220,105600,1904124465,3640,3650,3650,3640,6092
20250220,105500,1881908955,3650,3645,3660,3645,2701
20250220,105400,1872058825,3650,3645,3650,3645,51
20250220,105300,1871872915,3650,3645,3650,3645,1153
20250220,105200,1867670200,3650,3645,3650,3645,191
20250220,105100,1866973835,3650,3655,3655,3650,608
20250220,105000,1864753910,3650,3645,3660,3645,5767
20250220,104900,1843706230,3645,3650,3650,3645,1096
20250220,104800,1839711170,3650,3650,3650,3645,944
20250220,104700,1836267435,3655,3655,3655,3655,50
20250220,104600,1836084685,3655,3650,3655,3645,738
20250220,104500,1833392045,3655,3655,3655,3645,34
20250220,104400,1833268075,3655,3645,3655,3640,1803
20250220,104300,1826695165,3645,3650,3650,3645,1876
20250220,104200,1819851490,3650,3655,3655,3650,338
20250220,104100,1818617190,3655,3650,3655,3650,11027
20250220,104000,1778319335,3650,3650,3655,3650,465
20250220,103900,1776621960,3660,3655,3660,3655,340
20250220,103800,1775379245,3655,3645,3660,3645,4635
20250220,103700,1758456450,3645,3650,3655,3645,455
20250220,103600,1756795930,3655,3655,3660,3650,29
20250220,103500,1756689985,3660,3655,3660,3650,2615
20250220,103400,1747140340,3655,3655,3660,3655,933
20250220,103300,1743727485,3660,3665,3665,3655,342
20250220,103200,1742476750,3660,3650,3670,3650,6656
20250220,103100,1718142615,3655,3650,3655,3645,5140
20250220,103000,1699395745,3650,3645,3650,3645,257
20250220,102900,1698458970,3645,3645,3645,3635,3023
20250220,102800,1687458565,3645,3640,3645,3640,353
20250220,102700,1686173545,3640,3650,3650,3635,1935
20250220,102600,1679130230,3640,3645,3645,3635,2017
20250220,102500,1671787595,3640,3645,3645,3640,14365
20250220,102400,1619490165,3645,3650,3650,3640,879
20250220,102300,1616282960,3650,3645,3650,3640,1501
20250220,102200,1610812775,3645,3645,3650,3645,1313
20250220,102100,1606026790,3645,3645,3645,3640,1452
20250220,102000,1600737235,3645,3650,3650,3645,2248
20250220,101900,1592541910,3650,3650,3650,3650,891
20250220,101800,1589289760,3645,3640,3645,3635,9734
20250220,101700,1553849080,3635,3640,3640,3635,630
20250220,101600,1551558775,3635,3635,3635,3635,1291
20250220,101500,1546865990,3635,3640,3640,3635,102
20250220,101400,1546495000,3640,3645,3645,3635,8635
20250220,101300,1515060980,3645,3640,3645,3640,206
20250220,101200,1514310255,3640,3635,3645,3635,1498
20250220,101100,1508854800,3635,3630,3635,3630,3900
20250220,101000,1494690775,3630,3635,3635,3630,5274
20250220,100900,1475539355,3630,3620,3635,3620,281
20250220,100800,1474519300,3620,3630,3640,3620,10051
20250220,100700,1438077195,3625,3630,3630,3625,7501
20250220,100600,1410883900,3630,3630,3630,3625,1516
20250220,100500,1405384455,3630,3630,3635,3625,7586
20250220,100400,1377844125,3635,3635,3635,3635,1990
20250220,100300,1370610475,3640,3645,3645,3635,937
20250220,100200,1367200480,3645,3640,3645,3640,1089
20250220,100100,1363231575,3640,3640,3645,3635,3498
20250220,100000,1350512975,3645,3635,3645,3630,8070
20250220,095900,1321164800,3640,3645,3645,3635,2971
20250220,095800,1310350470,3645,3655,3655,3640,7450
20250220,095700,1283191320,3660,3655,3660,3655,1665
20250220,095600,1277105665,3655,3645,3655,3645,9714
20250220,095500,1241632915,3645,3645,3650,3640,11902
20250220,095400,1198272490,3650,3655,3655,3645,12222
20250220,095300,1153660760,3660,3655,3660,3650,1711
20250220,095200,1147408585,3655,3665,3670,3655,21798
20250220,095100,1067636700,3670,3670,3670,3660,2414
20250220,095000,1058786690,3670,3665,3675,3665,1581
20250220,094900,1052990015,3665,3670,3670,3665,2896
20250220,094800,1042372355,3665,3670,3675,3665,2741
20250220,094700,1032311635,3675,3670,3675,3670,1557
20250220,094600,1026597305,3665,3665,3675,3665,4362
20250220,094500,1010585670,3665,3665,3670,3665,7715
20250220,094400,982306675,3670,3680,3680,3670,5946
20250220,094300,960474330,3680,3680,3680,3675,1038
20250220,094200,956657110,3680,3680,3680,3675,3736
20250220,094100,942920895,3675,3675,3675,3675,1211
20250220,094000,938470470,3675,3685,3685,3675,8370
20250220,093900,907665590,3685,3685,3690,3685,504
20250220,093800,905807280,3685,3685,3690,3685,860
20250220,093700,902636535,3690,3680,3695,3680,6610
20250220,093600,878247270,3680,3680,3685,3680,3989
20250220,093500,863567575,3685,3685,3685,3680,1764
20250220,093400,857068780,3685,3670,3685,3670,3780
20250220,093300,843179365,3670,3670,3675,3670,1460
20250220,093200,837820535,3675,3680,3680,3670,2219
20250220,093100,829672785,3680,3670,3680,3660,1044
20250220,093000,825844035,3665,3670,3680,3660,7130
20250220,092900,799696045,3675,3670,3675,3670,2325
20250220,092800,791155540,3675,3670,3675,3670,3216
20250220,092700,779351040,3670,3675,3680,3670,6591
20250220,092600,755129085,3680,3685,3695,3680,5833
20250220,092500,733658575,3680,3680,3690,3680,1958
20250220,092400,726448260,3680,3685,3690,3680,8154
20250220,092300,696415595,3685,3675,3690,3675,2011
20250220,092200,689019890,3670,3695,3695,3670,18454
20250220,092100,621057465,3695,3700,3700,3695,1296
20250220,092000,616268620,3700,3705,3705,3695,5709
20250220,091900,595152820,3705,3710,3710,3705,4251
20250220,091800,579402725,3710,3715,3715,3710,834
20250220,091700,576308300,3710,3715,3720,3710,722
20250220,091600,573627395,3715,3705,3715,3705,3577
20250220,091500,560355350,3710,3705,3715,3700,6153
20250220,091400,537574815,3710,3710,3710,3705,3849
20250220,091300,523297685,3710,3715,3720,3710,2028
20250220,091200,515764050,3715,3715,3720,3710,3525
20250220,091100,502667585,3720,3700,3720,3700,1822
20250220,091000,495909800,3700,3725,3725,3695,16026
20250220,090900,436380315,3725,3730,3750,3725,7178
20250220,090800,409533440,3730,3725,3730,3715,6964
20250220,090700,383574380,3725,3710,3725,3705,3074
20250220,090600,372144780,3710,3705,3710,3695,5919
20250220,090500,350218255,3705,3700,3710,3690,5311
20250220,090400,330568960,3700,3690,3700,3680,4157
20250220,090300,315236295,3685,3660,3710,3640,10851
20250220,090200,275263785,3635,3680,3685,3620,32922
20250220,090100,154927300,3680,3685,3700,3670,10781
20250220,090000,115235200,3700,3740,3740,3680,30733