KissMeData/138040/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,202900,47432335900,123000,123000,123000,123000,12731
20250220,202800,47432335900,123000,123000,123000,123000,0
20250220,202700,47432335900,123000,123000,123000,123000,0
20250220,202600,47432335900,123000,123000,123000,123000,0
20250220,202500,47432335900,123000,123000,123000,123000,0
20250220,202400,47432335900,123000,123000,123000,123000,0
20250220,202300,47432335900,123000,123000,123000,123000,0
20250220,202200,47432335900,123000,123000,123000,123000,0
20250220,202100,47432335900,123000,123000,123000,123000,0
20250220,202000,47432335900,123000,123000,123000,123000,0
20250220,201900,47432335900,123000,123000,123000,123000,0
20250220,201800,47432335900,123000,123000,123000,123000,0
20250220,201700,47432335900,123000,123000,123000,123000,0
20250220,201600,47432335900,123000,123000,123000,123000,0
20250220,201500,47432335900,123000,123000,123000,123000,0
20250220,201400,47432335900,123000,123000,123000,123000,0
20250220,201300,47432335900,123000,123000,123000,123000,0
20250220,201200,47432335900,123000,123000,123000,123000,0
20250220,201100,47432335900,123000,123000,123000,123000,0
20250220,201000,47432335900,123000,123000,123000,123000,0
20250220,200900,47432335900,123000,123000,123000,123000,0
20250220,200800,47432335900,123000,123000,123000,123000,0
20250220,200700,47432335900,123000,123000,123000,123000,0
20250220,200600,47432335900,123000,123000,123000,123000,0
20250220,200500,47432335900,123000,123000,123000,123000,0
20250220,200400,47432335900,123000,123000,123000,123000,0
20250220,200300,47432335900,123000,123000,123000,123000,0
20250220,200200,47432335900,123000,123000,123000,123000,0
20250220,200100,47432335900,123000,123000,123000,123000,0
20250220,200000,47432335900,123000,123000,123000,123000,0
20250220,195900,47432335900,123000,123000,123000,123000,12731
20250220,195800,47432335900,123000,123000,123000,123000,0
20250220,195700,47432335900,123000,123000,123000,123000,0
20250220,195600,47432335900,123000,123000,123000,123000,0
20250220,195500,47432335900,123000,123000,123000,123000,0
20250220,195400,47432335900,123000,123000,123000,123000,0
20250220,195300,47432335900,123000,123000,123000,123000,0
20250220,195200,47432335900,123000,123000,123000,123000,0
20250220,195100,47432335900,123000,123000,123000,123000,0
20250220,195000,47432335900,123000,123000,123000,123000,0
20250220,194900,47432335900,123000,123000,123000,123000,0
20250220,194800,47432335900,123000,123000,123000,123000,0
20250220,194700,47432335900,123000,123000,123000,123000,0
20250220,194600,47432335900,123000,123000,123000,123000,0
20250220,194500,47432335900,123000,123000,123000,123000,0
20250220,194400,47432335900,123000,123000,123000,123000,0
20250220,194300,47432335900,123000,123000,123000,123000,0
20250220,194200,47432335900,123000,123000,123000,123000,0
20250220,194100,47432335900,123000,123000,123000,123000,0
20250220,194000,47432335900,123000,123000,123000,123000,0
20250220,193900,47432335900,123000,123000,123000,123000,0
20250220,193800,47432335900,123000,123000,123000,123000,0
20250220,193700,47432335900,123000,123000,123000,123000,0
20250220,193600,47432335900,123000,123000,123000,123000,0
20250220,193500,47432335900,123000,123000,123000,123000,0
20250220,193400,47432335900,123000,123000,123000,123000,0
20250220,193300,47432335900,123000,123000,123000,123000,0
20250220,193200,47432335900,123000,123000,123000,123000,0
20250220,193100,47432335900,123000,123000,123000,123000,0
20250220,193000,47432335900,123000,123000,123000,123000,0
20250220,192900,47432335900,123000,123000,123000,123000,12731
20250220,192800,47432335900,123000,123000,123000,123000,0
20250220,192700,47432335900,123000,123000,123000,123000,0
20250220,192600,47432335900,123000,123000,123000,123000,0
20250220,192500,47432335900,123000,123000,123000,123000,0
20250220,192400,47432335900,123000,123000,123000,123000,0
20250220,192300,47432335900,123000,123000,123000,123000,0
20250220,192200,47432335900,123000,123000,123000,123000,0
20250220,192100,47432335900,123000,123000,123000,123000,0
20250220,192000,47432335900,123000,123000,123000,123000,0
20250220,191900,47432335900,123000,123000,123000,123000,0
20250220,191800,47432335900,123000,123000,123000,123000,0
20250220,191700,47432335900,123000,123000,123000,123000,0
20250220,191600,47432335900,123000,123000,123000,123000,0
20250220,191500,47432335900,123000,123000,123000,123000,0
20250220,191400,47432335900,123000,123000,123000,123000,0
20250220,191300,47432335900,123000,123000,123000,123000,0
20250220,191200,47432335900,123000,123000,123000,123000,0
20250220,191100,47432335900,123000,123000,123000,123000,0
20250220,191000,47432335900,123000,123000,123000,123000,0
20250220,190900,47432335900,123000,123000,123000,123000,0
20250220,190800,47432335900,123000,123000,123000,123000,0
20250220,190700,47432335900,123000,123000,123000,123000,0
20250220,190600,47432335900,123000,123000,123000,123000,0
20250220,190500,47432335900,123000,123000,123000,123000,0
20250220,190400,47432335900,123000,123000,123000,123000,0
20250220,190300,47432335900,123000,123000,123000,123000,0
20250220,190200,47432335900,123000,123000,123000,123000,0
20250220,190100,47432335900,123000,123000,123000,123000,0
20250220,190000,47432335900,123000,123000,123000,123000,0
20250220,185900,47432335900,123000,123000,123000,123000,12731
20250220,185800,47432335900,123000,123000,123000,123000,0
20250220,185700,47432335900,123000,123000,123000,123000,0
20250220,185600,47432335900,123000,123000,123000,123000,0
20250220,185500,47432335900,123000,123000,123000,123000,0
20250220,185400,47432335900,123000,123000,123000,123000,0
20250220,185300,47432335900,123000,123000,123000,123000,0
20250220,185200,47432335900,123000,123000,123000,123000,0
20250220,185100,47432335900,123000,123000,123000,123000,0
20250220,185000,47432335900,123000,123000,123000,123000,0
20250220,184900,47432335900,123000,123000,123000,123000,0
20250220,184800,47432335900,123000,123000,123000,123000,0
20250220,184700,47432335900,123000,123000,123000,123000,0
20250220,184600,47432335900,123000,123000,123000,123000,0
20250220,184500,47432335900,123000,123000,123000,123000,0
20250220,184400,47432335900,123000,123000,123000,123000,0
20250220,184300,47432335900,123000,123000,123000,123000,0
20250220,184200,47432335900,123000,123000,123000,123000,0
20250220,184100,47432335900,123000,123000,123000,123000,0
20250220,184000,47432335900,123000,123000,123000,123000,0
20250220,183900,47432335900,123000,123000,123000,123000,0
20250220,183800,47432335900,123000,123000,123000,123000,0
20250220,183700,47432335900,123000,123000,123000,123000,0
20250220,183600,47432335900,123000,123000,123000,123000,0
20250220,183500,47432335900,123000,123000,123000,123000,0
20250220,183400,47432335900,123000,123000,123000,123000,0
20250220,183300,47432335900,123000,123000,123000,123000,0
20250220,183200,47432335900,123000,123000,123000,123000,0
20250220,183100,47432335900,123000,123000,123000,123000,0
20250220,183000,47432335900,123000,123000,123000,123000,0
20250220,182900,47432335900,123000,123000,123000,123000,12731
20250220,182800,47432335900,123000,123000,123000,123000,0
20250220,182700,47432335900,123000,123000,123000,123000,0
20250220,182600,47432335900,123000,123000,123000,123000,0
20250220,182500,47432335900,123000,123000,123000,123000,0
20250220,182400,47432335900,123000,123000,123000,123000,0
20250220,182300,47432335900,123000,123000,123000,123000,0
20250220,182200,47432335900,123000,123000,123000,123000,0
20250220,182100,47432335900,123000,123000,123000,123000,0
20250220,182000,47432335900,123000,123000,123000,123000,0
20250220,181900,47432335900,123000,123000,123000,123000,0
20250220,181800,47432335900,123000,123000,123000,123000,0
20250220,181700,47432335900,123000,123000,123000,123000,0
20250220,181600,47432335900,123000,123000,123000,123000,0
20250220,181500,47432335900,123000,123000,123000,123000,0
20250220,181400,47432335900,123000,123000,123000,123000,0
20250220,181300,47432335900,123000,123000,123000,123000,0
20250220,181200,47432335900,123000,123000,123000,123000,0
20250220,181100,47432335900,123000,123000,123000,123000,0
20250220,181000,47432335900,123000,123000,123000,123000,0
20250220,180900,47432335900,123000,123000,123000,123000,0
20250220,180800,47432335900,123000,123000,123000,123000,0
20250220,180700,47432335900,123000,123000,123000,123000,0
20250220,180600,47432335900,123000,123000,123000,123000,0
20250220,180500,47432335900,123000,123000,123000,123000,0
20250220,180400,47432335900,123000,123000,123000,123000,0
20250220,180300,47432335900,123000,123000,123000,123000,0
20250220,180200,47432335900,123000,123000,123000,123000,0
20250220,180100,47432335900,123000,123000,123000,123000,0
20250220,180000,47432335900,123000,123000,123000,123000,0
20250220,175900,47432335900,123000,123000,123000,123000,12731
20250220,175800,47432335900,123000,123000,123000,123000,0
20250220,175700,47432335900,123000,123000,123000,123000,0
20250220,175600,47432335900,123000,123000,123000,123000,0
20250220,175500,47432335900,123000,123000,123000,123000,0
20250220,175400,47432335900,123000,123000,123000,123000,0
20250220,175300,47432335900,123000,123000,123000,123000,0
20250220,175200,47432335900,123000,123000,123000,123000,0
20250220,175100,47432335900,123000,123000,123000,123000,0
20250220,175000,47432335900,123000,123000,123000,123000,0
20250220,174900,47432335900,123000,123000,123000,123000,0
20250220,174800,47432335900,123000,123000,123000,123000,0
20250220,174700,47432335900,123000,123000,123000,123000,0
20250220,174600,47432335900,123000,123000,123000,123000,0
20250220,174500,47432335900,123000,123000,123000,123000,0
20250220,174400,47432335900,123000,123000,123000,123000,0
20250220,174300,47432335900,123000,123000,123000,123000,0
20250220,174200,47432335900,123000,123000,123000,123000,0
20250220,174100,47432335900,123000,123000,123000,123000,0
20250220,174000,47432335900,123000,123000,123000,123000,0
20250220,173900,47432335900,123000,123000,123000,123000,0
20250220,173800,47432335900,123000,123000,123000,123000,0
20250220,173700,47432335900,123000,123000,123000,123000,0
20250220,173600,47432335900,123000,123000,123000,123000,0
20250220,173500,47432335900,123000,123000,123000,123000,0
20250220,173400,47432335900,123000,123000,123000,123000,0
20250220,173300,47432335900,123000,123000,123000,123000,0
20250220,173200,47432335900,123000,123000,123000,123000,0
20250220,173100,47432335900,123000,123000,123000,123000,0
20250220,173000,47432335900,123000,123000,123000,123000,0
20250220,172900,47432335900,123000,123000,123000,123000,12731
20250220,172800,47432335900,123000,123000,123000,123000,0
20250220,172700,47432335900,123000,123000,123000,123000,0
20250220,172600,47432335900,123000,123000,123000,123000,0
20250220,172500,47432335900,123000,123000,123000,123000,0
20250220,172400,47432335900,123000,123000,123000,123000,0
20250220,172300,47432335900,123000,123000,123000,123000,0
20250220,172200,47432335900,123000,123000,123000,123000,0
20250220,172100,47432335900,123000,123000,123000,123000,0
20250220,172000,47432335900,123000,123000,123000,123000,0
20250220,171900,47432335900,123000,123000,123000,123000,0
20250220,171800,47432335900,123000,123000,123000,123000,0
20250220,171700,47432335900,123000,123000,123000,123000,0
20250220,171600,47432335900,123000,123000,123000,123000,0
20250220,171500,47432335900,123000,123000,123000,123000,0
20250220,171400,47432335900,123000,123000,123000,123000,0
20250220,171300,47432335900,123000,123000,123000,123000,0
20250220,171200,47432335900,123000,123000,123000,123000,0
20250220,171100,47432335900,123000,123000,123000,123000,0
20250220,171000,47432335900,123000,123000,123000,123000,0
20250220,170900,47432335900,123000,123000,123000,123000,0
20250220,170800,47432335900,123000,123000,123000,123000,0
20250220,170700,47432335900,123000,123000,123000,123000,0
20250220,170600,47432335900,123000,123000,123000,123000,0
20250220,170500,47432335900,123000,123000,123000,123000,0
20250220,170400,47432335900,123000,123000,123000,123000,0
20250220,170300,47432335900,123000,123000,123000,123000,0
20250220,170200,47432335900,123000,123000,123000,123000,0
20250220,170100,47432335900,123000,123000,123000,123000,0
20250220,170000,47432335900,123000,123000,123000,123000,0
20250220,165900,47432335900,123000,123000,123000,123000,12731
20250220,165800,47432335900,123000,123000,123000,123000,0
20250220,165700,47432335900,123000,123000,123000,123000,0
20250220,165600,47432335900,123000,123000,123000,123000,0
20250220,165500,47432335900,123000,123000,123000,123000,0
20250220,165400,47432335900,123000,123000,123000,123000,0
20250220,165300,47432335900,123000,123000,123000,123000,0
20250220,165200,47432335900,123000,123000,123000,123000,0
20250220,165100,47432335900,123000,123000,123000,123000,0
20250220,165000,47432335900,123000,123000,123000,123000,0
20250220,164900,47432335900,123000,123000,123000,123000,0
20250220,164800,47432335900,123000,123000,123000,123000,0
20250220,164700,47432335900,123000,123000,123000,123000,0
20250220,164600,47432335900,123000,123000,123000,123000,0
20250220,164500,47432335900,123000,123000,123000,123000,0
20250220,164400,47432335900,123000,123000,123000,123000,0
20250220,164300,47432335900,123000,123000,123000,123000,0
20250220,164200,47432335900,123000,123000,123000,123000,0
20250220,164100,47432335900,123000,123000,123000,123000,0
20250220,164000,47432335900,123000,123000,123000,123000,0
20250220,163900,47432335900,123000,123000,123000,123000,0
20250220,163800,47432335900,123000,123000,123000,123000,0
20250220,163700,47432335900,123000,123000,123000,123000,0
20250220,163600,47432335900,123000,123000,123000,123000,0
20250220,163500,47432335900,123000,123000,123000,123000,0
20250220,163400,47432335900,123000,123000,123000,123000,0
20250220,163300,47432335900,123000,123000,123000,123000,0
20250220,163200,47432335900,123000,123000,123000,123000,0
20250220,163100,47432335900,123000,123000,123000,123000,0
20250220,163000,47432335900,123000,123000,123000,123000,0
20250220,162900,47432335900,123000,123000,123000,123000,12731
20250220,162800,47432335900,123000,123000,123000,123000,0
20250220,162700,47432335900,123000,123000,123000,123000,0
20250220,162600,47432335900,123000,123000,123000,123000,0
20250220,162500,47432335900,123000,123000,123000,123000,0
20250220,162400,47432335900,123000,123000,123000,123000,0
20250220,162300,47432335900,123000,123000,123000,123000,0
20250220,162200,47432335900,123000,123000,123000,123000,0
20250220,162100,47432335900,123000,123000,123000,123000,0
20250220,162000,47432335900,123000,123000,123000,123000,0
20250220,161900,47432335900,123000,123000,123000,123000,0
20250220,161800,47432335900,123000,123000,123000,123000,0
20250220,161700,47432335900,123000,123000,123000,123000,0
20250220,161600,47432335900,123000,123000,123000,123000,0
20250220,161500,47432335900,123000,123000,123000,123000,0
20250220,161400,47432335900,123000,123000,123000,123000,0
20250220,161300,47432335900,123000,123000,123000,123000,0
20250220,161200,47432335900,123000,123000,123000,123000,0
20250220,161100,47432335900,123000,123000,123000,123000,0
20250220,161000,47432335900,123000,123000,123000,123000,0
20250220,160900,47432335900,123000,123000,123000,123000,0
20250220,160800,47432335900,123000,123000,123000,123000,0
20250220,160700,47432335900,123000,123000,123000,123000,0
20250220,160600,47432335900,123000,123000,123000,123000,0
20250220,160500,47432335900,123000,123000,123000,123000,0
20250220,160400,47432335900,123000,123000,123000,123000,0
20250220,160300,47432335900,123000,123000,123000,123000,0
20250220,160200,47432335900,123000,123000,123000,123000,0
20250220,160100,47432335900,123000,123000,123000,123000,0
20250220,160000,47432335900,123000,123000,123000,123000,0
20250220,155900,47432335900,123000,123000,123000,123000,12731
20250220,155800,47432335900,123000,123000,123000,123000,0
20250220,155700,47432335900,123000,123000,123000,123000,0
20250220,155600,47432335900,123000,123000,123000,123000,0
20250220,155500,47432335900,123000,123000,123000,123000,0
20250220,155400,47432335900,123000,123000,123000,123000,0
20250220,155300,47432335900,123000,123000,123000,123000,0
20250220,155200,47432335900,123000,123000,123000,123000,0
20250220,155100,47432335900,123000,123000,123000,123000,0
20250220,155000,47432335900,123000,123000,123000,123000,0
20250220,154900,47432335900,123000,123000,123000,123000,0
20250220,154800,47432335900,123000,123000,123000,123000,0
20250220,154700,47432335900,123000,123000,123000,123000,0
20250220,154600,47432335900,123000,123000,123000,123000,0
20250220,154500,47432335900,123000,123000,123000,123000,0
20250220,154400,47432335900,123000,123000,123000,123000,0
20250220,154300,47432335900,123000,123000,123000,123000,0
20250220,154200,47432335900,123000,123000,123000,123000,0
20250220,154100,47432335900,123000,123000,123000,123000,0
20250220,154000,47432335900,123000,123000,123000,123000,0
20250220,153900,47432335900,123000,123000,123000,123000,0
20250220,153800,47432335900,123000,123000,123000,123000,0
20250220,153700,47432335900,123000,123000,123000,123000,0
20250220,153600,47432335900,123000,123000,123000,123000,0
20250220,153500,47432335900,123000,123000,123000,123000,0
20250220,153400,47432335900,123000,123000,123000,123000,0
20250220,153300,47432335900,123000,123000,123000,123000,0
20250220,153200,47432335900,123000,123000,123000,123000,0
20250220,153100,47432335900,123000,123000,123000,123000,0
20250220,153000,47432335900,123000,123000,123000,123000,12731
20250220,152900,45866422900,122300,122300,122300,122300,0
20250220,152800,45866422900,122300,122300,122300,122300,0
20250220,152700,45866422900,122300,122300,122300,122300,0
20250220,152600,45866422900,122300,122300,122300,122300,0
20250220,152500,45866422900,122300,122300,122300,122300,0
20250220,152400,45866422900,122300,122300,122300,122300,0
20250220,152300,45866422900,122300,122300,122300,122300,0
20250220,152200,45866422900,122300,122300,122300,122300,0
20250220,152100,45866422900,122300,122300,122300,122300,0
20250220,152000,45866422900,122300,122300,122300,122300,0
20250220,151900,45866422900,122300,122100,122300,122100,132
20250220,151800,45850286400,122100,122100,122300,122000,246
20250220,151700,45820259200,122100,122100,122300,122000,397
20250220,151600,45771773700,122100,122200,122200,122100,304
20250220,151500,45734651400,122200,122200,122300,122000,553
20250220,151400,45667109300,122100,122300,122300,122100,401
20250220,151300,45618106100,122200,122100,122300,122100,345
20250220,151200,45575955400,122100,122100,122200,122100,426
20250220,151100,45523917300,122100,121900,122200,121900,505
20250220,151000,45462265800,121900,121900,122000,121900,447
20250220,150900,45407758100,121900,121900,122000,121900,408
20250220,150800,45358012800,121900,122000,122000,121900,599
20250220,150700,45284979400,121900,122000,122000,121900,820
20250220,150600,45185007500,121900,122000,122100,121900,494
20250220,150500,45124771400,121900,122100,122200,121900,463
20250220,150400,45068277800,122100,122100,122200,122000,625
20250220,150300,44992001400,122100,122000,122200,122000,929
20250220,150200,44878629900,122000,122000,122200,122000,744
20250220,150100,44787846000,122000,122200,122300,122000,630
20250220,150000,44710926300,122300,122200,122300,122100,343
20250220,145900,44669028200,122200,122000,122300,122000,1028
20250220,145800,44543494100,122000,122000,122100,122000,334
20250220,145700,44502734600,122000,122000,122100,122000,729
20250220,145600,44413757200,122000,122000,122100,122000,502
20250220,145500,44352493200,122100,122100,122200,122000,1418
20250220,145400,44179375200,122200,122100,122200,122100,913
20250220,145300,44067885100,122100,122100,122200,122100,359
20250220,145200,44024044600,122100,122100,122300,122100,571
20250220,145100,43954286100,122100,122100,122300,122100,654
20250220,145000,43874424500,122100,122400,122500,122100,578
20250220,144900,43803762800,122400,122100,122400,122100,1091
20250220,144800,43670421200,122100,122100,122200,122100,607
20250220,144700,43596283400,122100,122100,122200,122100,458
20250220,144600,43540340600,122100,122100,122200,122100,686
20250220,144500,43456562500,122200,122100,122400,122100,838
20250220,144400,43354224000,122100,122100,122200,122100,874
20250220,144300,43247457300,122100,122100,122300,122100,692
20250220,144200,43162930500,122200,122100,122200,122100,459
20250220,144100,43106875500,122100,122100,122200,122000,1064
20250220,144000,42976960400,122100,122200,122400,122000,922
20250220,143900,42864352900,122200,122100,122200,122100,457
20250220,143800,42808539200,122100,122100,122200,122100,821
20250220,143700,42708273000,122200,122100,122400,122100,1021
20250220,143600,42583580600,122100,122200,122300,122100,331
20250220,143500,42543151100,122200,122200,122300,122100,712
20250220,143400,42456114800,122200,122200,122400,122200,1120
20250220,143300,42319197200,122200,122200,122300,122200,375
20250220,143200,42273355900,122200,122200,122400,122200,435
20250220,143100,42220166400,122200,122200,122300,122200,443
20250220,143000,42166017600,122200,122300,122400,122200,374
20250220,142900,42120288600,122300,122300,122400,122200,289
20250220,142800,42084939300,122400,122200,122400,122200,239
20250220,142700,42055710100,122200,122200,122400,122200,552
20250220,142600,41988192000,122200,122200,122300,122200,1544
20250220,142500,41799501200,122300,122200,122400,122200,590
20250220,142400,41727356100,122200,122600,122600,122200,2734
20250220,142300,41393084600,122600,122300,122600,122300,433
20250220,142200,41340062300,122400,122300,122500,122300,446
20250220,142100,41285445300,122400,122200,122400,122200,1787
20250220,142000,41066903500,122200,122300,122300,122200,438
20250220,141900,41013357600,122300,122200,122300,122200,631
20250220,141800,40936235100,122200,122200,122300,122200,242
20250220,141700,40906653000,122200,122200,122300,122200,274
20250220,141600,40873167600,122200,122200,122300,122100,187
20250220,141500,40850310500,122200,122200,122400,122200,1092
20250220,141400,40716803000,122200,122200,122300,122200,310
20250220,141300,40678910200,122200,122200,122300,122200,230
20250220,141200,40650794900,122200,122200,122300,122200,410
20250220,141100,40600669400,122200,122200,122300,122200,486
20250220,141000,40541264800,122200,122200,122300,122200,159
20250220,140900,40521828700,122200,122200,122300,122200,300
20250220,140800,40485150300,122200,122300,122400,122200,550
20250220,140700,40417892100,122300,122400,122400,122300,292
20250220,140600,40382164800,122300,122300,122500,122300,1272
20250220,140500,40226470100,122300,122300,122400,122300,386
20250220,140400,40179254900,122300,122400,122500,122300,555
20250220,140300,40111333700,122400,122300,122500,122300,212
20250220,140200,40085377600,122300,122300,122500,122300,335
20250220,140100,40044379900,122300,122500,122600,122300,268
20250220,140000,40011560200,122600,122400,122600,122400,325
20250220,135900,39971765800,122300,122300,122600,122300,322
20250220,135800,39932352900,122300,122300,122400,122300,244
20250220,135700,39902502300,122300,122400,122600,122300,315
20250220,135600,39863953500,122300,122400,122500,122300,180
20250220,135500,39841927900,122400,122300,122400,122200,512
20250220,135400,39779295900,122300,122300,122400,122300,329
20250220,135300,39739047300,122300,122300,122500,122300,873
20250220,135200,39632261400,122300,122300,122400,122300,1200
20250220,135100,39485470900,122400,122400,122500,122300,699
20250220,135000,39399949400,122500,122600,122700,122400,1521
20250220,134900,39213551500,122500,122600,122600,122500,425
20250220,134800,39161464700,122600,122500,122600,122500,368
20250220,134700,39116368700,122600,122500,122600,122500,408
20250220,134600,39066366900,122500,122500,122600,122500,329
20250220,134500,39026048500,122500,122600,122700,122500,333
20250220,134400,38985232000,122600,122600,122700,122600,961
20250220,134300,38867399800,122700,122600,122700,122600,451
20250220,134200,38812076300,122600,122700,122800,122600,302
20250220,134100,38775027900,122700,122700,122800,122700,272
20250220,134000,38741650300,122700,122900,122900,122700,696
20250220,133900,38656160900,122900,122800,122900,122800,345
20250220,133800,38613770300,122800,122800,122900,122800,365
20250220,133700,38568932100,122800,122800,122900,122800,331
20250220,133600,38528274600,122900,122800,122900,122800,476
20250220,133500,38469809100,122900,122800,122900,122800,244
20250220,133400,38439836500,122800,122900,123000,122800,667
20250220,133300,38357858700,122900,122900,123000,122900,324
20250220,133200,38318029000,123000,122800,123000,122700,2283
20250220,133100,38037449700,122700,122700,122900,122700,2128
20250220,133000,37776132200,122800,122700,122800,122700,431
20250220,132900,37723227200,122700,122700,122800,122700,645
20250220,132800,37644063700,122700,122800,122800,122700,117
20250220,132700,37629704400,122800,122800,122900,122700,325
20250220,132600,37589810600,122800,123000,123000,122800,501
20250220,132500,37528249100,122900,122900,123000,122900,394
20250220,132400,37479813700,122900,123000,123000,122900,338
20250220,132300,37438259700,123000,122900,123000,122900,261
20250220,132200,37406164500,122900,122900,123000,122900,466
20250220,132100,37348870800,122900,122900,123000,122900,337
20250220,132000,37307434900,122900,122900,123000,122800,3891
20250220,131900,36828959700,122800,122800,122900,122800,327
20250220,131800,36788792900,122800,122800,122900,122800,271
20250220,131700,36755501600,122800,122900,122900,122800,409
20250220,131600,36705252900,122800,122900,123000,122800,645
20250220,131500,36625982300,123000,123000,123000,122900,417
20250220,131400,36574718200,122900,122900,123000,122900,296
20250220,131300,36538326500,122900,123000,123000,122900,405
20250220,131200,36488539800,122900,123000,123000,122900,492
20250220,131100,36428032800,123000,122900,123000,122900,413
20250220,131000,36377262400,123000,122900,123000,122800,472
20250220,130900,36319253600,122900,122800,122900,122800,459
20250220,130800,36262873800,122800,123000,123000,122800,434
20250220,130700,36209532500,122900,122900,123000,122900,307
20250220,130600,36171788200,122900,122900,123000,122800,427
20250220,130500,36119311700,122900,122900,122900,122800,316
20250220,130400,36080481600,122800,122900,122900,122800,344
20250220,130300,36038229100,122800,122900,122900,122800,440
20250220,130200,35984170000,122800,122800,122900,122800,252
20250220,130100,35953205600,122900,122900,123000,122800,593
20250220,130000,35880333500,122900,123000,123000,122900,432
20250220,125900,35827206900,122900,122900,123000,122900,358
20250220,125800,35783193500,122900,122800,123000,122800,106
20250220,125700,35770165400,122800,122900,123000,122800,845
20250220,125600,35666329000,122800,122900,122900,122800,292
20250220,125500,35630459600,122800,122800,122900,122800,200
20250220,125400,35605889800,122800,122800,122900,122800,563
20250220,125300,35536731200,122800,122800,122900,122800,121
20250220,125200,35521866200,122900,122900,122900,122800,243
20250220,125100,35492013100,122900,122900,122900,122800,212
20250220,125000,35465972800,122800,122800,122900,122800,268
20250220,124900,35433054600,122800,122800,122900,122800,349
20250220,124800,35390170300,122800,122900,122900,122800,214
20250220,124700,35363887100,122800,122900,122900,122800,406
20250220,124600,35314008800,122800,122800,122900,122800,290
20250220,124500,35278376400,122800,122900,122900,122800,297
20250220,124400,35241884900,122800,122800,122900,122800,224
20250220,124300,35214373500,122800,122800,122900,122700,482
20250220,124200,35155198800,122700,122800,122900,122700,332
20250220,124100,35114428400,122700,122800,122900,122700,240
20250220,124000,35084948200,122800,122700,122900,122700,386
20250220,123900,35037559100,122700,122800,122800,122700,284
20250220,123800,35002689100,122900,122700,122900,122700,259
20250220,123700,34970888200,122700,122700,122900,122700,389
20250220,123600,34923122000,122800,122700,122800,122700,685
20250220,123500,34839052400,122800,122700,122800,122700,234
20250220,123400,34810329700,122700,122700,122800,122700,304
20250220,123300,34773014100,122700,122800,122800,122700,510
20250220,123200,34710400600,122900,122900,122900,122700,330
20250220,123100,34669868100,122900,122800,122900,122800,459
20250220,123000,34613482900,122800,122800,122900,122800,196
20250220,122900,34589404700,122800,122900,122900,122800,705
20250220,122800,34502780600,122800,122800,122900,122800,449
20250220,122700,34447609200,122800,122800,122900,122800,421
20250220,122600,34395904200,122800,122800,122900,122800,312
20250220,122500,34357573600,122800,122900,122900,122800,219
20250220,122400,34330676800,122900,123000,123000,122800,1542
20250220,122300,34141162600,123000,122900,123000,122900,301
20250220,122200,34104146500,122900,122900,123000,122900,465
20250220,122100,34046974700,122900,122900,123000,122900,4096
20250220,122000,33543197000,122900,122900,123000,122900,349
20250220,121900,33500276200,122900,122900,123000,122900,376
20250220,121800,33454038200,122900,122900,123000,122900,1143
20250220,121700,33313543300,122900,122900,123000,122900,240
20250220,121600,33284033700,122900,123000,123000,122900,427
20250220,121500,33231526400,123000,122800,123000,122800,346
20250220,121400,33189014100,122800,122800,123000,122800,504
20250220,121300,33127078400,122800,122800,122900,122800,152
20250220,121200,33108406000,122900,122800,122900,122800,742
20250220,121100,33017220700,122800,122800,122900,122800,368
20250220,121000,32972020700,122900,123000,123000,122800,543
20250220,120900,32905283600,122900,123000,123000,122900,276
20250220,120800,32871345400,122900,122900,123000,122900,383
20250220,120700,32824256000,122900,122900,123000,122900,346
20250220,120600,32781711800,122900,122800,123000,122800,369
20250220,120500,32736360900,122900,122900,122900,122800,456
20250220,120400,32680321100,122800,122900,123000,122800,796
20250220,120300,32582452600,122900,122600,123000,122600,4672
20250220,120200,32009069600,122600,122300,122700,122300,2939
20250220,120100,31648729800,122300,122400,122400,122300,489
20250220,120000,31588880900,122400,122400,122500,122400,394
20250220,115900,31540633200,122400,122400,122500,122400,798
20250220,115800,31442946800,122400,122400,122500,122400,382
20250220,115700,31396165700,122400,122400,122500,122400,233
20250220,115600,31367630200,122400,122500,122600,122400,911
20250220,115500,31255988400,122600,122500,122600,122500,157
20250220,115400,31236753900,122500,122500,122600,122500,272
20250220,115300,31203424100,122500,122500,122700,122500,236
20250220,115200,31174484900,122500,122500,122700,122500,288
20250220,115100,31139189200,122500,122300,122500,122300,780
20250220,115000,31043735100,122300,122500,122500,122300,528
20250220,114900,30979089600,122500,122700,122700,122500,692
20250220,114800,30894246700,122700,122700,122700,122600,451
20250220,114700,30838929600,122600,122600,122700,122600,330
20250220,114600,30798453000,122700,122600,122700,122600,208
20250220,114500,30772940700,122700,122600,122700,122600,336
20250220,114400,30731730100,122600,122600,122700,122600,262
20250220,114300,30699599900,122600,122600,122700,122600,373
20250220,114200,30653846500,122600,122500,122600,122500,284
20250220,114100,30619041800,122500,122600,122700,122500,198
20250220,114000,30594771500,122700,122600,122700,122600,444
20250220,113900,30540310900,122500,122400,122600,122400,242
20250220,113800,30510669600,122400,122400,122500,122400,184
20250220,113700,30488144500,122400,122400,122600,122400,405
20250220,113600,30438542600,122400,122500,122700,122400,164
20250220,113500,30418453900,122500,122500,122700,122400,346
20250220,113400,30376064800,122400,122300,122600,122300,1910
20250220,113300,30141990400,122400,122400,122500,122300,316
20250220,113200,30103329300,122400,122300,122400,122300,214
20250220,113100,30077144800,122300,122400,122500,122300,260
20250220,113000,30045325300,122400,122400,122500,122300,644
20250220,112900,29966506500,122300,122300,122400,122300,302
20250220,112800,29929560300,122300,122400,122400,122300,261
20250220,112700,29897628100,122300,122300,122400,122300,314
20250220,112600,29859211700,122300,122300,122400,122300,213
20250220,112500,29833151900,122300,122200,122400,122200,227
20250220,112400,29805393000,122200,122300,122400,122200,612
20250220,112300,29730519000,122300,122500,122500,122300,432
20250220,112200,29677622800,122500,122400,122500,122300,247
20250220,112100,29647387400,122300,122400,122400,122300,297
20250220,112000,29611052500,122300,122300,122500,122300,268
20250220,111900,29578260800,122300,122400,122500,122300,312
20250220,111800,29540069800,122400,122400,122500,122400,429
20250220,111700,29487524500,122400,122300,122500,122300,405
20250220,111600,29437958600,122300,122300,122400,122300,440
20250220,111500,29384141000,122400,122400,122500,122300,398
20250220,111400,29335440200,122400,122300,122500,122300,266
20250220,111300,29302877200,122300,122400,122500,122300,595
20250220,111200,29230036900,122400,122500,122500,122400,453
20250220,111100,29174562700,122500,122200,122500,122200,1808
20250220,111000,28953357500,122200,122200,122300,122200,598
20250220,110900,28880252200,122200,122200,122300,122200,494
20250220,110800,28819849700,122300,122200,122300,122200,435
20250220,110700,28766674500,122200,122200,122300,122200,632
20250220,110600,28689408100,122200,122200,122300,122200,310
20250220,110500,28651503900,122300,122200,122300,122200,299
20250220,110400,28614948000,122200,122200,122400,122200,571
20250220,110300,28545136400,122200,122300,122500,122200,703
20250220,110200,28459123500,122400,122300,122400,122300,447
20250220,110100,28404443100,122400,122300,122400,122200,501
20250220,110000,28343176100,122300,122400,122400,122200,1232
20250220,105900,28192509900,122300,122300,122400,122300,353
20250220,105800,28149315000,122300,122300,122400,122300,347
20250220,105700,28106857000,122300,122400,122400,122300,431
20250220,105600,28054121500,122300,122400,122500,122300,803
20250220,105500,27955851900,122500,122500,122500,122400,406
20250220,105400,27906125500,122400,122400,122500,122400,414
20250220,105300,27855437000,122400,122300,122500,122300,679
20250220,105200,27772296300,122300,122300,122400,122300,368
20250220,105100,27727273000,122300,122500,122500,122300,712
20250220,105000,27640145800,122400,122300,122500,122300,488
20250220,104900,27580418300,122300,122300,122400,122300,468
20250220,104800,27523153800,122300,122300,122400,122300,511
20250220,104700,27460642300,122400,122600,122600,122400,5407
20250220,104600,26798306100,122500,122600,122700,122500,1568
20250220,104500,26606095300,122700,122800,122800,122600,1806
20250220,104400,26384488100,122700,122800,122800,122700,1284
20250220,104300,26226832400,122700,122700,122800,122700,191
20250220,104200,26203383600,122800,122700,122900,122700,1405
20250220,104100,26030859100,122800,122900,123000,122700,720
20250220,104000,25942460100,122800,122800,123000,122800,584
20250220,103900,25870687500,122900,122700,123000,122700,524
20250220,103800,25806313500,122800,122800,122900,122700,2050
20250220,103700,25554660600,122900,122800,122900,122800,598
20250220,103600,25481197900,122900,123000,123000,122800,2399
20250220,103500,25186361800,123000,122900,123000,122900,677
20250220,103400,25103122800,122900,123200,123200,122900,2049
20250220,103300,24851000000,123200,123100,123200,123100,481
20250220,103200,24791761000,123100,123300,123400,123100,3344
20250220,103100,24379626500,123400,123300,123400,123300,668
20250220,103000,24297219000,123300,123400,123500,123300,555
20250220,102900,24228721100,123500,123400,123500,123400,378
20250220,102800,24182043600,123400,123400,123500,123400,738
20250220,102700,24090930700,123400,123400,123500,123300,1534
20250220,102600,23901632100,123500,123500,123500,123400,684
20250220,102500,23817169700,123400,123300,123500,123300,875
20250220,102400,23709169600,123300,123400,123400,123300,1538
20250220,102300,23519490100,123300,123400,123500,123300,496
20250220,102200,23458286600,123500,123500,123700,123500,890
20250220,102100,23348282300,123600,123800,123900,123500,1702
20250220,102000,23137809000,123800,123700,123900,123700,454
20250220,101900,23081617000,123800,123700,123900,123700,2238
20250220,101800,22804562900,123700,123700,123800,123700,1487
20250220,101700,22620593800,123800,123700,123800,123700,700
20250220,101600,22533944100,123800,123500,123800,123400,1797
20250220,101500,22311856300,123400,123100,123500,123100,942
20250220,101400,22195672500,123200,123200,123300,123100,411
20250220,101300,22145018000,123300,122900,123300,122800,1537
20250220,101200,21955747800,122900,123100,123100,122800,1733
20250220,101100,21742734400,123000,123200,123200,123000,676
20250220,101000,21659527600,123200,123400,123500,123200,1203
20250220,100900,21511132400,123400,123300,123400,123300,373
20250220,100800,21465128600,123300,123100,123300,123100,2236
20250220,100700,21189576100,123200,123000,123200,122900,1558
20250220,100600,20997815300,122900,122900,123000,122900,330
20250220,100500,20957237700,122900,122900,123000,122800,480
20250220,100400,20898245600,122900,123000,123100,122800,2735
20250220,100300,20561912200,123000,123000,123000,122900,709
20250220,100200,20474717700,122900,123000,123100,122900,1078
20250220,100100,20342132400,123000,123000,123200,123000,532
20250220,100000,20276649700,123000,123200,123300,123000,878
20250220,095900,20168529600,123200,123300,123400,123200,707
20250220,095800,20081327900,123300,123500,123600,123300,900
20250220,095700,19970187500,123500,123400,123600,123400,596
20250220,095600,19896591500,123400,123500,123500,123400,582
20250220,095500,19824740100,123400,123200,123500,123200,1492
20250220,095400,19640747900,123200,123600,123600,123200,1436
20250220,095300,19463521000,123600,124000,124000,123600,1963
20250220,095200,19220369100,124100,124100,124100,124000,2055
20250220,095100,18965359800,124000,124000,124100,124000,710
20250220,095000,18877287000,124000,123900,124100,123900,748
20250220,094900,18784549200,123900,124000,124100,123900,1855
20250220,094800,18554535600,124000,124100,124200,124000,1562
20250220,094700,18360747900,124100,124400,124400,124100,4338
20250220,094600,17821457100,124400,124400,124500,124300,1392
20250220,094500,17648278600,124400,124300,124400,124300,2998
20250220,094400,17275410000,124400,123900,124400,123900,12407
20250220,094300,15735289600,123900,123800,124000,123700,2014
20250220,094200,15485766500,123700,123800,123900,123700,2144
20250220,094100,15220176700,123800,123900,124000,123800,3054
20250220,094000,14841808300,123900,123700,124000,123700,4452
20250220,093900,14290450300,123800,123400,123800,123400,5682
20250220,093800,13588671100,123400,123300,123400,123300,1099
20250220,093700,13453101700,123300,123300,123300,123200,2028
20250220,093600,13203070000,123200,123200,123300,123200,601
20250220,093500,13128991500,123200,123300,123300,123100,983
20250220,093400,13007852900,123300,123100,123300,123100,787
20250220,093300,12910895800,123100,122900,123100,122900,1546
20250220,093200,12720736700,122900,122900,123000,122800,731
20250220,093100,12630894600,122900,122800,122900,122600,1445
20250220,093000,12453435600,122700,122900,122900,122700,907
20250220,092900,12342013900,123000,123300,123300,122900,2019
20250220,092800,12093576500,123300,122900,123300,122900,2310
20250220,092700,11809276700,123000,123000,123000,122900,412
20250220,092600,11758607000,122900,123100,123100,122900,209
20250220,092500,11732907400,122900,123000,123100,122600,1474
20250220,092400,11551887600,122900,123400,123400,122900,963
20250220,092300,11433335200,123400,123500,123600,123300,822
20250220,092200,11331857500,123600,123800,123800,123500,458
20250220,092100,11275226000,123800,124000,124000,123500,866
20250220,092000,11168035300,123900,123800,124000,123000,5809
20250220,091900,10449844700,123800,124000,124000,123700,878
20250220,091800,10341092100,124000,123600,124000,123400,2155
20250220,091700,10074605300,123800,123200,123900,123000,2307
20250220,091600,9790133500,123200,123000,123700,123000,2783
20250220,091500,9447013700,123000,123400,123400,122700,3149
20250220,091400,9059638500,123400,123600,123700,122900,6939
20250220,091300,8205257900,123600,123500,124400,123500,9969
20250220,091200,6969497500,123600,123800,123800,123500,1480
20250220,091100,6786390100,123800,123600,124000,123500,3067
20250220,091000,6406874100,123600,122800,123600,122700,7488
20250220,090900,5484112700,122700,122900,123000,122500,2347
20250220,090800,5196086600,122900,122800,123000,122700,3574
20250220,090700,4756797700,122800,122700,122800,122600,701
20250220,090600,4670809500,122700,123000,123000,122600,1860
20250220,090500,4442428200,122900,122900,123000,122200,2582
20250220,090400,4125253000,122900,123300,123300,121500,3589
20250220,090300,3685121100,123200,122800,123300,122800,4399
20250220,090200,3143314700,122800,122700,123000,122200,6770
20250220,090100,2312602200,122700,121200,122800,121200,5437
20250220,090000,1648778800,121300,120000,121300,119700,13724