KissMeData/143240/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,203100,885111660,17910,17910,17910,17910,1265
20250220,203000,885111660,17910,17910,17910,17910,0
20250220,202900,885111660,17910,17910,17910,17910,0
20250220,202800,885111660,17910,17910,17910,17910,0
20250220,202700,885111660,17910,17910,17910,17910,0
20250220,202600,885111660,17910,17910,17910,17910,0
20250220,202500,885111660,17910,17910,17910,17910,0
20250220,202400,885111660,17910,17910,17910,17910,0
20250220,202300,885111660,17910,17910,17910,17910,0
20250220,202200,885111660,17910,17910,17910,17910,0
20250220,202100,885111660,17910,17910,17910,17910,0
20250220,202000,885111660,17910,17910,17910,17910,0
20250220,201900,885111660,17910,17910,17910,17910,0
20250220,201800,885111660,17910,17910,17910,17910,0
20250220,201700,885111660,17910,17910,17910,17910,0
20250220,201600,885111660,17910,17910,17910,17910,0
20250220,201500,885111660,17910,17910,17910,17910,0
20250220,201400,885111660,17910,17910,17910,17910,0
20250220,201300,885111660,17910,17910,17910,17910,0
20250220,201200,885111660,17910,17910,17910,17910,0
20250220,201100,885111660,17910,17910,17910,17910,0
20250220,201000,885111660,17910,17910,17910,17910,0
20250220,200900,885111660,17910,17910,17910,17910,0
20250220,200800,885111660,17910,17910,17910,17910,0
20250220,200700,885111660,17910,17910,17910,17910,0
20250220,200600,885111660,17910,17910,17910,17910,0
20250220,200500,885111660,17910,17910,17910,17910,0
20250220,200400,885111660,17910,17910,17910,17910,0
20250220,200300,885111660,17910,17910,17910,17910,0
20250220,200200,885111660,17910,17910,17910,17910,0
20250220,200100,885111660,17910,17910,17910,17910,1265
20250220,200000,885111660,17910,17910,17910,17910,0
20250220,195900,885111660,17910,17910,17910,17910,0
20250220,195800,885111660,17910,17910,17910,17910,0
20250220,195700,885111660,17910,17910,17910,17910,0
20250220,195600,885111660,17910,17910,17910,17910,0
20250220,195500,885111660,17910,17910,17910,17910,0
20250220,195400,885111660,17910,17910,17910,17910,0
20250220,195300,885111660,17910,17910,17910,17910,0
20250220,195200,885111660,17910,17910,17910,17910,0
20250220,195100,885111660,17910,17910,17910,17910,0
20250220,195000,885111660,17910,17910,17910,17910,0
20250220,194900,885111660,17910,17910,17910,17910,0
20250220,194800,885111660,17910,17910,17910,17910,0
20250220,194700,885111660,17910,17910,17910,17910,0
20250220,194600,885111660,17910,17910,17910,17910,0
20250220,194500,885111660,17910,17910,17910,17910,0
20250220,194400,885111660,17910,17910,17910,17910,0
20250220,194300,885111660,17910,17910,17910,17910,0
20250220,194200,885111660,17910,17910,17910,17910,0
20250220,194100,885111660,17910,17910,17910,17910,0
20250220,194000,885111660,17910,17910,17910,17910,0
20250220,193900,885111660,17910,17910,17910,17910,0
20250220,193800,885111660,17910,17910,17910,17910,0
20250220,193700,885111660,17910,17910,17910,17910,0
20250220,193600,885111660,17910,17910,17910,17910,0
20250220,193500,885111660,17910,17910,17910,17910,0
20250220,193400,885111660,17910,17910,17910,17910,0
20250220,193300,885111660,17910,17910,17910,17910,0
20250220,193200,885111660,17910,17910,17910,17910,0
20250220,193100,885111660,17910,17910,17910,17910,1265
20250220,193000,885111660,17910,17910,17910,17910,0
20250220,192900,885111660,17910,17910,17910,17910,0
20250220,192800,885111660,17910,17910,17910,17910,0
20250220,192700,885111660,17910,17910,17910,17910,0
20250220,192600,885111660,17910,17910,17910,17910,0
20250220,192500,885111660,17910,17910,17910,17910,0
20250220,192400,885111660,17910,17910,17910,17910,0
20250220,192300,885111660,17910,17910,17910,17910,0
20250220,192200,885111660,17910,17910,17910,17910,0
20250220,192100,885111660,17910,17910,17910,17910,0
20250220,192000,885111660,17910,17910,17910,17910,0
20250220,191900,885111660,17910,17910,17910,17910,0
20250220,191800,885111660,17910,17910,17910,17910,0
20250220,191700,885111660,17910,17910,17910,17910,0
20250220,191600,885111660,17910,17910,17910,17910,0
20250220,191500,885111660,17910,17910,17910,17910,0
20250220,191400,885111660,17910,17910,17910,17910,0
20250220,191300,885111660,17910,17910,17910,17910,0
20250220,191200,885111660,17910,17910,17910,17910,0
20250220,191100,885111660,17910,17910,17910,17910,0
20250220,191000,885111660,17910,17910,17910,17910,0
20250220,190900,885111660,17910,17910,17910,17910,0
20250220,190800,885111660,17910,17910,17910,17910,0
20250220,190700,885111660,17910,17910,17910,17910,0
20250220,190600,885111660,17910,17910,17910,17910,0
20250220,190500,885111660,17910,17910,17910,17910,0
20250220,190400,885111660,17910,17910,17910,17910,0
20250220,190300,885111660,17910,17910,17910,17910,0
20250220,190200,885111660,17910,17910,17910,17910,0
20250220,190100,885111660,17910,17910,17910,17910,1265
20250220,190000,885111660,17910,17910,17910,17910,0
20250220,185900,885111660,17910,17910,17910,17910,0
20250220,185800,885111660,17910,17910,17910,17910,0
20250220,185700,885111660,17910,17910,17910,17910,0
20250220,185600,885111660,17910,17910,17910,17910,0
20250220,185500,885111660,17910,17910,17910,17910,0
20250220,185400,885111660,17910,17910,17910,17910,0
20250220,185300,885111660,17910,17910,17910,17910,0
20250220,185200,885111660,17910,17910,17910,17910,0
20250220,185100,885111660,17910,17910,17910,17910,0
20250220,185000,885111660,17910,17910,17910,17910,0
20250220,184900,885111660,17910,17910,17910,17910,0
20250220,184800,885111660,17910,17910,17910,17910,0
20250220,184700,885111660,17910,17910,17910,17910,0
20250220,184600,885111660,17910,17910,17910,17910,0
20250220,184500,885111660,17910,17910,17910,17910,0
20250220,184400,885111660,17910,17910,17910,17910,0
20250220,184300,885111660,17910,17910,17910,17910,0
20250220,184200,885111660,17910,17910,17910,17910,0
20250220,184100,885111660,17910,17910,17910,17910,0
20250220,184000,885111660,17910,17910,17910,17910,0
20250220,183900,885111660,17910,17910,17910,17910,0
20250220,183800,885111660,17910,17910,17910,17910,0
20250220,183700,885111660,17910,17910,17910,17910,0
20250220,183600,885111660,17910,17910,17910,17910,0
20250220,183500,885111660,17910,17910,17910,17910,0
20250220,183400,885111660,17910,17910,17910,17910,0
20250220,183300,885111660,17910,17910,17910,17910,0
20250220,183200,885111660,17910,17910,17910,17910,0
20250220,183100,885111660,17910,17910,17910,17910,1265
20250220,183000,885111660,17910,17910,17910,17910,0
20250220,182900,885111660,17910,17910,17910,17910,0
20250220,182800,885111660,17910,17910,17910,17910,0
20250220,182700,885111660,17910,17910,17910,17910,0
20250220,182600,885111660,17910,17910,17910,17910,0
20250220,182500,885111660,17910,17910,17910,17910,0
20250220,182400,885111660,17910,17910,17910,17910,0
20250220,182300,885111660,17910,17910,17910,17910,0
20250220,182200,885111660,17910,17910,17910,17910,0
20250220,182100,885111660,17910,17910,17910,17910,0
20250220,182000,885111660,17910,17910,17910,17910,0
20250220,181900,885111660,17910,17910,17910,17910,0
20250220,181800,885111660,17910,17910,17910,17910,0
20250220,181700,885111660,17910,17910,17910,17910,0
20250220,181600,885111660,17910,17910,17910,17910,0
20250220,181500,885111660,17910,17910,17910,17910,0
20250220,181400,885111660,17910,17910,17910,17910,0
20250220,181300,885111660,17910,17910,17910,17910,0
20250220,181200,885111660,17910,17910,17910,17910,0
20250220,181100,885111660,17910,17910,17910,17910,0
20250220,181000,885111660,17910,17910,17910,17910,0
20250220,180900,885111660,17910,17910,17910,17910,0
20250220,180800,885111660,17910,17910,17910,17910,0
20250220,180700,885111660,17910,17910,17910,17910,0
20250220,180600,885111660,17910,17910,17910,17910,0
20250220,180500,885111660,17910,17910,17910,17910,0
20250220,180400,885111660,17910,17910,17910,17910,0
20250220,180300,885111660,17910,17910,17910,17910,0
20250220,180200,885111660,17910,17910,17910,17910,0
20250220,180100,885111660,17910,17910,17910,17910,1265
20250220,180000,885111660,17910,17910,17910,17910,0
20250220,175900,885111660,17910,17910,17910,17910,0
20250220,175800,885111660,17910,17910,17910,17910,0
20250220,175700,885111660,17910,17910,17910,17910,0
20250220,175600,885111660,17910,17910,17910,17910,0
20250220,175500,885111660,17910,17910,17910,17910,0
20250220,175400,885111660,17910,17910,17910,17910,0
20250220,175300,885111660,17910,17910,17910,17910,0
20250220,175200,885111660,17910,17910,17910,17910,0
20250220,175100,885111660,17910,17910,17910,17910,0
20250220,175000,885111660,17910,17910,17910,17910,0
20250220,174900,885111660,17910,17910,17910,17910,0
20250220,174800,885111660,17910,17910,17910,17910,0
20250220,174700,885111660,17910,17910,17910,17910,0
20250220,174600,885111660,17910,17910,17910,17910,0
20250220,174500,885111660,17910,17910,17910,17910,0
20250220,174400,885111660,17910,17910,17910,17910,0
20250220,174300,885111660,17910,17910,17910,17910,0
20250220,174200,885111660,17910,17910,17910,17910,0
20250220,174100,885111660,17910,17910,17910,17910,0
20250220,174000,885111660,17910,17910,17910,17910,0
20250220,173900,885111660,17910,17910,17910,17910,0
20250220,173800,885111660,17910,17910,17910,17910,0
20250220,173700,885111660,17910,17910,17910,17910,0
20250220,173600,885111660,17910,17910,17910,17910,0
20250220,173500,885111660,17910,17910,17910,17910,0
20250220,173400,885111660,17910,17910,17910,17910,0
20250220,173300,885111660,17910,17910,17910,17910,0
20250220,173200,885111660,17910,17910,17910,17910,0
20250220,173100,885111660,17910,17910,17910,17910,1265
20250220,173000,885111660,17910,17910,17910,17910,0
20250220,172900,885111660,17910,17910,17910,17910,0
20250220,172800,885111660,17910,17910,17910,17910,0
20250220,172700,885111660,17910,17910,17910,17910,0
20250220,172600,885111660,17910,17910,17910,17910,0
20250220,172500,885111660,17910,17910,17910,17910,0
20250220,172400,885111660,17910,17910,17910,17910,0
20250220,172300,885111660,17910,17910,17910,17910,0
20250220,172200,885111660,17910,17910,17910,17910,0
20250220,172100,885111660,17910,17910,17910,17910,0
20250220,172000,885111660,17910,17910,17910,17910,0
20250220,171900,885111660,17910,17910,17910,17910,0
20250220,171800,885111660,17910,17910,17910,17910,0
20250220,171700,885111660,17910,17910,17910,17910,0
20250220,171600,885111660,17910,17910,17910,17910,0
20250220,171500,885111660,17910,17910,17910,17910,0
20250220,171400,885111660,17910,17910,17910,17910,0
20250220,171300,885111660,17910,17910,17910,17910,0
20250220,171200,885111660,17910,17910,17910,17910,0
20250220,171100,885111660,17910,17910,17910,17910,0
20250220,171000,885111660,17910,17910,17910,17910,0
20250220,170900,885111660,17910,17910,17910,17910,0
20250220,170800,885111660,17910,17910,17910,17910,0
20250220,170700,885111660,17910,17910,17910,17910,0
20250220,170600,885111660,17910,17910,17910,17910,0
20250220,170500,885111660,17910,17910,17910,17910,0
20250220,170400,885111660,17910,17910,17910,17910,0
20250220,170300,885111660,17910,17910,17910,17910,0
20250220,170200,885111660,17910,17910,17910,17910,0
20250220,170100,885111660,17910,17910,17910,17910,1265
20250220,170000,885111660,17910,17910,17910,17910,0
20250220,165900,885111660,17910,17910,17910,17910,0
20250220,165800,885111660,17910,17910,17910,17910,0
20250220,165700,885111660,17910,17910,17910,17910,0
20250220,165600,885111660,17910,17910,17910,17910,0
20250220,165500,885111660,17910,17910,17910,17910,0
20250220,165400,885111660,17910,17910,17910,17910,0
20250220,165300,885111660,17910,17910,17910,17910,0
20250220,165200,885111660,17910,17910,17910,17910,0
20250220,165100,885111660,17910,17910,17910,17910,0
20250220,165000,885111660,17910,17910,17910,17910,0
20250220,164900,885111660,17910,17910,17910,17910,0
20250220,164800,885111660,17910,17910,17910,17910,0
20250220,164700,885111660,17910,17910,17910,17910,0
20250220,164600,885111660,17910,17910,17910,17910,0
20250220,164500,885111660,17910,17910,17910,17910,0
20250220,164400,885111660,17910,17910,17910,17910,0
20250220,164300,885111660,17910,17910,17910,17910,0
20250220,164200,885111660,17910,17910,17910,17910,0
20250220,164100,885111660,17910,17910,17910,17910,0
20250220,164000,885111660,17910,17910,17910,17910,0
20250220,163900,885111660,17910,17910,17910,17910,0
20250220,163800,885111660,17910,17910,17910,17910,0
20250220,163700,885111660,17910,17910,17910,17910,0
20250220,163600,885111660,17910,17910,17910,17910,0
20250220,163500,885111660,17910,17910,17910,17910,0
20250220,163400,885111660,17910,17910,17910,17910,0
20250220,163300,885111660,17910,17910,17910,17910,0
20250220,163200,885111660,17910,17910,17910,17910,0
20250220,163100,885111660,17910,17910,17910,17910,1265
20250220,163000,885111660,17910,17910,17910,17910,0
20250220,162900,885111660,17910,17910,17910,17910,0
20250220,162800,885111660,17910,17910,17910,17910,0
20250220,162700,885111660,17910,17910,17910,17910,0
20250220,162600,885111660,17910,17910,17910,17910,0
20250220,162500,885111660,17910,17910,17910,17910,0
20250220,162400,885111660,17910,17910,17910,17910,0
20250220,162300,885111660,17910,17910,17910,17910,0
20250220,162200,885111660,17910,17910,17910,17910,0
20250220,162100,885111660,17910,17910,17910,17910,0
20250220,162000,885111660,17910,17910,17910,17910,0
20250220,161900,885111660,17910,17910,17910,17910,0
20250220,161800,885111660,17910,17910,17910,17910,0
20250220,161700,885111660,17910,17910,17910,17910,0
20250220,161600,885111660,17910,17910,17910,17910,0
20250220,161500,885111660,17910,17910,17910,17910,0
20250220,161400,885111660,17910,17910,17910,17910,0
20250220,161300,885111660,17910,17910,17910,17910,0
20250220,161200,885111660,17910,17910,17910,17910,0
20250220,161100,885111660,17910,17910,17910,17910,0
20250220,161000,885111660,17910,17910,17910,17910,0
20250220,160900,885111660,17910,17910,17910,17910,0
20250220,160800,885111660,17910,17910,17910,17910,0
20250220,160700,885111660,17910,17910,17910,17910,0
20250220,160600,885111660,17910,17910,17910,17910,0
20250220,160500,885111660,17910,17910,17910,17910,0
20250220,160400,885111660,17910,17910,17910,17910,0
20250220,160300,885111660,17910,17910,17910,17910,0
20250220,160200,885111660,17910,17910,17910,17910,0
20250220,160100,885111660,17910,17910,17910,17910,1265
20250220,160000,885111660,17910,17910,17910,17910,0
20250220,155900,885111660,17910,17910,17910,17910,0
20250220,155800,885111660,17910,17910,17910,17910,0
20250220,155700,885111660,17910,17910,17910,17910,0
20250220,155600,885111660,17910,17910,17910,17910,0
20250220,155500,885111660,17910,17910,17910,17910,0
20250220,155400,885111660,17910,17910,17910,17910,0
20250220,155300,885111660,17910,17910,17910,17910,0
20250220,155200,885111660,17910,17910,17910,17910,0
20250220,155100,885111660,17910,17910,17910,17910,0
20250220,155000,885111660,17910,17910,17910,17910,0
20250220,154900,885111660,17910,17910,17910,17910,0
20250220,154800,885111660,17910,17910,17910,17910,0
20250220,154700,885111660,17910,17910,17910,17910,0
20250220,154600,885111660,17910,17910,17910,17910,0
20250220,154500,885111660,17910,17910,17910,17910,0
20250220,154400,885111660,17910,17910,17910,17910,0
20250220,154300,885111660,17910,17910,17910,17910,0
20250220,154200,885111660,17910,17910,17910,17910,0
20250220,154100,885111660,17910,17910,17910,17910,0
20250220,154000,885111660,17910,17910,17910,17910,0
20250220,153900,885111660,17910,17910,17910,17910,0
20250220,153800,885111660,17910,17910,17910,17910,0
20250220,153700,885111660,17910,17910,17910,17910,0
20250220,153600,885111660,17910,17910,17910,17910,0
20250220,153500,885111660,17910,17910,17910,17910,0
20250220,153400,885111660,17910,17910,17910,17910,0
20250220,153300,885111660,17910,17910,17910,17910,0
20250220,153200,885111660,17910,17910,17910,17910,0
20250220,153100,885111660,17910,17910,17910,17910,1265
20250220,153000,885111660,17910,17910,17910,17910,1265
20250220,152900,862455510,18030,18030,18030,18030,0
20250220,152800,862455510,18030,18030,18030,18030,0
20250220,152700,862455510,18030,18030,18030,18030,0
20250220,152600,862455510,18030,18030,18030,18030,0
20250220,152500,862455510,18030,18030,18030,18030,0
20250220,152400,862455510,18030,18030,18030,18030,0
20250220,152300,862455510,18030,18030,18030,18030,0
20250220,152200,862455510,18030,18030,18030,18030,0
20250220,152100,862455510,18030,18030,18030,18030,0
20250220,152000,862455510,18030,18030,18030,18030,0
20250220,151900,862455510,18030,17930,18030,17910,81
20250220,151800,861001910,18030,17930,18030,17930,177
20250220,151700,857811500,18030,17920,18030,17920,17
20250220,151600,857505830,18040,17900,18040,17900,2
20250220,151500,857469890,18050,17990,18050,17880,405
20250220,151400,850198820,18050,18050,18050,17990,5
20250220,151300,850108630,18050,17990,18050,17990,7
20250220,151200,849982580,18050,18050,18050,17990,6
20250220,151100,849874340,18050,18050,18050,18050,0
20250220,151000,849874340,18050,17980,18050,17980,9
20250220,150900,849712020,18060,18060,18060,18060,0
20250220,150800,849712020,18060,17980,18060,17980,4
20250220,150700,849639860,18060,18070,18070,18060,7
20250220,150600,849513430,18070,18070,18070,18070,1
20250220,150500,849495360,18070,18070,18070,18020,27
20250220,150400,849007570,18070,18030,18070,18030,38
20250220,150300,848322390,18030,18030,18030,17960,49
20250220,150200,847438990,18030,18030,18030,18030,1
20250220,150100,847420960,18030,18020,18030,17960,7
20250220,150000,847294860,17980,17990,18030,17960,30
20250220,145900,846754850,17990,17980,17990,17950,23
20250220,145800,846341640,17980,17980,17980,17980,0
20250220,145700,846341640,17980,17960,17980,17960,9
20250220,145600,846179920,17970,17980,17980,17970,5
20250220,145500,846090060,17990,17990,17990,17990,0
20250220,145400,846090060,17990,18000,18000,17930,7
20250220,145300,845964140,18000,18000,18000,18000,2
20250220,145200,845928140,17930,18000,18000,17930,32
20250220,145100,845354100,18000,18000,18000,18000,0
20250220,145000,845354100,18000,18010,18010,17930,6
20250220,144900,845246130,18010,18010,18010,18010,0
20250220,144800,845246130,18010,17930,18010,17930,3
20250220,144700,845192260,18010,18010,18010,18010,3
20250220,144600,845138230,17920,17920,17920,17920,0
20250220,144500,845138230,17920,17950,18010,17920,33
20250220,144400,844545540,17960,17950,17960,17950,11
20250220,144300,844348080,17920,17960,17960,17920,8
20250220,144200,844204530,17920,17920,17920,17920,1
20250220,144100,844186610,17970,18020,18020,17970,51
20250220,144000,843269520,18030,18020,18030,18020,11
20250220,143900,843071290,18020,17920,18020,17920,3
20250220,143800,843017330,18020,18020,18020,18020,3
20250220,143700,842963270,18020,17930,18020,17930,2
20250220,143600,842927320,18040,18030,18040,18030,18
20250220,143500,842602770,18030,18030,18030,18030,0
20250220,143400,842602770,18030,18040,18050,17930,138
20250220,143300,840113580,18040,18040,18040,18040,1
20250220,143200,840095540,17920,18000,18050,17920,17
20250220,143100,839790450,18000,18000,18000,18000,4
20250220,143000,839718450,18000,17920,18000,17920,2
20250220,142900,839682530,18000,18000,18000,17910,24
20250220,142800,839252320,17920,17950,18000,17920,17
20250220,142700,838947360,17960,17960,17960,17960,409
20250220,142600,831601720,17980,17980,17980,17980,3
20250220,142500,831547780,17980,18000,18000,17980,5
20250220,142400,831457800,18000,18000,18000,18000,0
20250220,142300,831457800,18000,18060,18060,18000,396
20250220,142200,824325600,18010,18010,18010,18010,5
20250220,142100,824235550,18010,18010,18010,18010,1
20250220,142000,824217540,18060,18060,18060,18060,4
20250220,141900,824145300,18060,18010,18060,18010,2
20250220,141800,824109230,18070,18080,18080,18070,4
20250220,141700,824036940,18010,18040,18040,18010,156
20250220,141600,821226560,18050,18050,18050,18050,168
20250220,141500,818194160,18050,18100,18100,18050,396
20250220,141400,811039520,18110,18150,18150,18110,5147
20250220,141300,717724480,18170,18170,18170,18170,3
20250220,141200,717669970,18130,18130,18130,18130,1
20250220,141100,717651840,18170,18130,18170,18130,51
20250220,141000,716725370,18170,18150,18170,18140,167
20250220,140900,713695790,18200,18200,18200,18150,105
20250220,140800,711789790,18150,18150,18150,18150,1
20250220,140700,711771640,18150,18200,18200,18150,85
20250220,140600,710227700,18200,18200,18200,18200,32
20250220,140500,709645300,18200,18210,18220,18200,127
20250220,140400,707331670,18210,18210,18210,18200,717
20250220,140300,694275160,18150,18230,18230,18150,2
20250220,140200,694238780,18240,18220,18240,18220,85
20250220,140100,692689730,18210,18210,18210,18210,140
20250220,140000,690140330,18230,18210,18230,18210,370
20250220,135900,683402570,18210,18060,18210,18060,1145
20250220,135800,662639220,18110,18120,18120,18110,5
20250220,135700,662548660,18060,18070,18070,18060,37
20250220,135600,661880420,18080,18100,18100,18080,500
20250220,135500,652838540,18130,18130,18130,18130,9
20250220,135400,652675370,18090,18140,18140,18090,35
20250220,135300,652040520,18150,18080,18150,18080,443
20250220,135200,644013430,18090,18090,18170,18090,292
20250220,135100,638727800,18150,18270,18270,18100,2464
20250220,135000,594030020,18270,18070,18270,18070,4158
20250220,134900,518656610,18070,17970,18070,17970,8389
20250220,134800,367369680,17980,17980,17980,17980,64
20250220,134700,366218960,17990,17980,17990,17980,37
20250220,134600,365553690,17980,17980,17980,17980,4
20250220,134500,365481770,17950,17950,17950,17950,2
20250220,134400,365445870,17990,17940,17990,17940,78
20250220,134300,364043460,17940,17980,17980,17940,52
20250220,134200,363108540,17980,17980,17980,17980,3
20250220,134100,363054600,17980,17940,17980,17940,2
20250220,134000,363018680,17990,17990,17990,17990,3
20250220,133900,362964710,17990,17990,17990,17990,75
20250220,133800,361615460,17990,17980,17990,17980,726
20250220,133700,348554890,17970,17930,17970,17880,29
20250220,133600,348033920,17970,17970,17970,17970,931
20250220,133500,331303850,17970,17940,17970,17940,5
20250220,133400,331214030,17910,17930,17980,17910,2027
20250220,133300,294833540,17930,17890,17930,17890,343
20250220,133200,288691170,17890,17890,17910,17890,14
20250220,133100,288440490,17920,17900,17920,17900,28
20250220,133000,287939070,17900,17870,17900,17870,142
20250220,132900,285397300,17900,17900,17900,17900,1
20250220,132800,285379400,17900,17900,17900,17880,11
20250220,132700,285182520,17900,17900,17900,17900,4
20250220,132600,285110920,17900,17900,17900,17900,4
20250220,132500,285039320,17860,17900,17900,17860,2
20250220,132400,285003560,17850,17900,17900,17850,104
20250220,132300,283146930,17900,17910,17910,17870,33
20250220,132200,282555990,17910,17910,17910,17910,3
20250220,132100,282502260,17920,17870,17920,17870,2
20250220,132000,282466470,17920,17920,17920,17920,28
20250220,131900,281964710,17920,17870,17920,17870,4
20250220,131800,281893080,17920,17920,17920,17920,1
20250220,131700,281875160,17920,17880,17920,17880,4
20250220,131600,281803520,17920,17920,17920,17920,6
20250220,131500,281696000,17920,17920,17920,17920,11
20250220,131400,281498880,17870,17870,17870,17870,2
20250220,131300,281463140,17860,17860,17860,17860,22
20250220,131200,281070220,17850,17840,17850,17800,55
20250220,131100,280088790,17790,17840,17840,17790,287
20250220,131000,274981860,17860,17790,17860,17790,6
20250220,130900,274874770,17800,17850,17850,17800,700
20250220,130800,262412820,17920,17850,17920,17850,104
20250220,130700,260556210,17930,17930,17930,17930,31
20250220,130600,260000380,17930,17930,17930,17930,53
20250220,130500,259050090,17860,17890,17890,17860,129
20250220,130400,256743510,17890,17890,17890,17890,1
20250220,130300,256725620,17930,17930,17930,17930,104
20250220,130200,254860900,17930,17930,17930,17930,0
20250220,130100,254860900,17930,17930,17930,17930,0
20250220,130000,254860900,17930,17930,17930,17930,0
20250220,125900,254860900,17930,17900,17930,17900,11
20250220,125800,254663970,17910,17920,17920,17910,36
20250220,125700,254019200,17940,17940,17940,17940,10
20250220,125600,253839800,17950,17950,17950,17950,0
20250220,125500,253839800,17950,17950,17950,17950,0
20250220,125400,253839800,17950,17950,17950,17950,0
20250220,125300,253839800,17950,17950,17950,17950,0
20250220,125200,253839800,17950,17950,17950,17950,0
20250220,125100,253839800,17950,17950,17950,17950,0
20250220,125000,253839800,17950,17950,17950,17950,0
20250220,124900,253839800,17950,17930,17950,17930,893
20250220,124800,237815730,17930,17930,17930,17930,0
20250220,124700,237815730,17930,17930,17930,17930,0
20250220,124600,237815730,17930,17930,17930,17930,0
20250220,124500,237815730,17930,17930,17930,17930,0
20250220,124400,237815730,17930,17930,17930,17930,0
20250220,124300,237815730,17930,17930,17930,17930,0
20250220,124200,237815730,17930,17890,17930,17890,300
20250220,124100,232445430,17900,17900,17900,17900,0
20250220,124000,232445430,17900,17900,17900,17900,0
20250220,123900,232445430,17900,17900,17900,17900,120
20250220,123800,230297430,17900,17900,17900,17900,0
20250220,123700,230297430,17900,17880,17900,17880,30
20250220,123600,229760510,17880,17880,17880,17880,0
20250220,123500,229760510,17880,17880,17880,17880,0
20250220,123400,229760510,17880,17880,17880,17880,0
20250220,123300,229760510,17880,17880,17880,17880,0
20250220,123200,229760510,17880,17880,17880,17880,35
20250220,123100,229134710,17880,17880,17880,17880,1
20250220,123000,229116830,17870,17870,17870,17870,0
20250220,122900,229116830,17870,17880,17880,17870,3
20250220,122800,229063210,17880,17880,17880,17880,0
20250220,122700,229063210,17880,17880,17880,17880,0
20250220,122600,229063210,17880,17880,17880,17880,0
20250220,122500,229063210,17880,17880,17880,17880,0
20250220,122400,229063210,17880,17880,17880,17880,0
20250220,122300,229063210,17880,17880,17880,17880,1
20250220,122200,229045330,17850,17840,17850,17840,217
20250220,122100,225174030,17840,17840,17840,17840,20
20250220,122000,224817230,17840,17840,17840,17840,0
20250220,121900,224817230,17840,17840,17840,17840,0
20250220,121800,224817230,17840,17830,17840,17830,3
20250220,121700,224763730,17830,17830,17830,17830,0
20250220,121600,224763730,17830,17820,17830,17820,3
20250220,121500,224710250,17820,17820,17820,17820,0
20250220,121400,224710250,17820,17820,17820,17820,0
20250220,121300,224710250,17820,17800,17820,17800,2
20250220,121200,224674630,17820,17820,17820,17820,0
20250220,121100,224674630,17820,17820,17820,17820,0
20250220,121000,224674630,17820,17820,17820,17820,4
20250220,120900,224603350,17820,17850,17850,17820,8
20250220,120800,224460760,17890,17890,17890,17890,0
20250220,120700,224460760,17890,17890,17890,17890,1
20250220,120600,224442870,17890,17890,17890,17890,0
20250220,120500,224442870,17890,17890,17890,17890,0
20250220,120400,224442870,17890,17840,17890,17840,4
20250220,120300,224371460,17810,17820,17820,17800,147
20250220,120200,221754530,17820,17820,17820,17820,0
20250220,120100,221754530,17820,17820,17820,17820,0
20250220,120000,221754530,17820,17820,17820,17820,0
20250220,115900,221754530,17820,17820,17820,17820,0
20250220,115800,221754530,17820,17820,17820,17820,0
20250220,115700,221754530,17820,17820,17820,17820,0
20250220,115600,221754530,17820,17820,17820,17820,0
20250220,115500,221754530,17820,17820,17820,17820,2
20250220,115400,221718890,17820,17820,17820,17820,0
20250220,115300,221718890,17820,17820,17820,17820,0
20250220,115200,221718890,17820,17820,17820,17820,0
20250220,115100,221718890,17820,17820,17820,17820,1
20250220,115000,221701070,17740,17740,17740,17740,0
20250220,114900,221701070,17740,17740,17740,17740,0
20250220,114800,221701070,17740,17740,17740,17740,0
20250220,114700,221701070,17740,17740,17740,17740,60
20250220,114600,220636670,17770,17810,17810,17770,255
20250220,114500,216097320,17830,17830,17830,17830,0
20250220,114400,216097320,17830,17830,17830,17830,0
20250220,114300,216097320,17830,17830,17830,17830,0
20250220,114200,216097320,17830,17830,17830,17830,2
20250220,114100,216061660,17740,17740,17740,17740,0
20250220,114000,216061660,17740,17740,17740,17740,0
20250220,113900,216061660,17740,17740,17740,17740,0
20250220,113800,216061660,17740,17740,17740,17740,0
20250220,113700,216061660,17740,17740,17740,17740,0
20250220,113600,216061660,17740,17740,17740,17740,0
20250220,113500,216061660,17740,17740,17740,17740,0
20250220,113400,216061660,17740,17740,17740,17740,0
20250220,113300,216061660,17740,17740,17740,17740,0
20250220,113200,216061660,17740,17740,17740,17740,0
20250220,113100,216061660,17740,17740,17740,17740,0
20250220,113000,216061660,17740,17740,17740,17740,0
20250220,112900,216061660,17740,17740,17740,17740,0
20250220,112800,216061660,17740,17750,17750,17740,70
20250220,112700,214819840,17750,17750,17750,17750,40
20250220,112600,214109840,17750,17750,17750,17750,1
20250220,112500,214092090,17750,17840,17840,17750,32
20250220,112400,213523910,17750,17750,17750,17750,0
20250220,112300,213523910,17750,17750,17750,17750,0
20250220,112200,213523910,17750,17750,17750,17750,0
20250220,112100,213523910,17750,17750,17750,17750,0
20250220,112000,213523910,17750,17750,17750,17750,0
20250220,111900,213523910,17750,17750,17750,17750,0
20250220,111800,213523910,17750,17750,17750,17750,0
20250220,111700,213523910,17750,17750,17750,17750,0
20250220,111600,213523910,17750,17750,17750,17750,0
20250220,111500,213523910,17750,17750,17750,17750,50
20250220,111400,212636410,17740,17740,17740,17740,0
20250220,111300,212636410,17740,17740,17740,17740,0
20250220,111200,212636410,17740,17740,17740,17740,0
20250220,111100,212636410,17740,17740,17740,17740,0
20250220,111000,212636410,17740,17740,17740,17740,1
20250220,110900,212618670,17730,17730,17730,17730,0
20250220,110800,212618670,17730,17730,17730,17730,0
20250220,110700,212618670,17730,17730,17730,17730,0
20250220,110600,212618670,17730,17730,17730,17730,0
20250220,110500,212618670,17730,17730,17730,17730,0
20250220,110400,212618670,17730,17840,17840,17730,168
20250220,110300,209627800,17960,17960,17960,17960,0
20250220,110200,209627800,17960,17960,17960,17960,11
20250220,110100,209430240,17800,17800,17800,17800,0
20250220,110000,209430240,17800,17800,17800,17800,0
20250220,105900,209430240,17800,17800,17800,17800,0
20250220,105800,209430240,17800,17800,17800,17800,0
20250220,105700,209430240,17800,17800,17800,17800,0
20250220,105600,209430240,17800,17800,17800,17800,0
20250220,105500,209430240,17800,17800,17800,17800,1
20250220,105400,209412440,17900,17900,17900,17900,283
20250220,105300,204346740,17900,17850,17900,17850,754
20250220,105200,190867870,17860,17860,17860,17860,0
20250220,105100,190867870,17860,17860,17860,17860,0
20250220,105000,190867870,17860,17860,17860,17860,0
20250220,104900,190867870,17860,17860,17860,17860,101
20250220,104800,189064010,17860,17860,17860,17860,0
20250220,104700,189064010,17860,17860,17860,17860,0
20250220,104600,189064010,17860,17860,17860,17860,0
20250220,104500,189064010,17860,17860,17860,17860,0
20250220,104400,189064010,17860,17860,17860,17860,0
20250220,104300,189064010,17860,17860,17860,17860,1
20250220,104200,189046150,17860,17860,17860,17860,0
20250220,104100,189046150,17860,17860,17860,17860,0
20250220,104000,189046150,17860,17860,17860,17860,0
20250220,103900,189046150,17860,17860,17860,17860,0
20250220,103800,189046150,17860,17860,17860,17860,0
20250220,103700,189046150,17860,17860,17860,17860,0
20250220,103600,189046150,17860,17860,17860,17860,0
20250220,103500,189046150,17860,17860,17860,17860,6
20250220,103400,188938990,17790,17790,17790,17790,6
20250220,103300,188832250,17800,17800,17800,17800,5
20250220,103200,188743250,17870,17870,17870,17870,10
20250220,103100,188564550,17870,17870,17870,17870,0
20250220,103000,188564550,17870,17870,17870,17870,0
20250220,102900,188564550,17870,17870,17870,17870,0
20250220,102800,188564550,17870,17870,17870,17870,0
20250220,102700,188564550,17870,17850,17870,17850,9
20250220,102600,188403820,17860,17860,17860,17860,0
20250220,102500,188403820,17860,17860,17860,17860,0
20250220,102400,188403820,17860,17860,17860,17860,0
20250220,102300,188403820,17860,17860,17860,17860,0
20250220,102200,188403820,17860,17860,17860,17860,0
20250220,102100,188403820,17860,17860,17860,17860,1
20250220,102000,188385960,17860,17860,17860,17860,0
20250220,101900,188385960,17860,17860,17860,17860,0
20250220,101800,188385960,17860,17860,17860,17860,12
20250220,101700,188171640,17860,17860,17860,17860,7
20250220,101600,188046620,17870,17750,17870,17750,261
20250220,101500,183407220,17760,17750,17760,17750,17
20250220,101400,183105460,17730,17730,17730,17730,10
20250220,101300,182928160,17760,17760,17760,17760,59
20250220,101200,181880320,17760,17760,17770,17760,286
20250220,101100,176800540,17800,17800,17800,17800,0
20250220,101000,176800540,17800,17800,17800,17800,0
20250220,100900,176800540,17800,17790,17800,17790,12
20250220,100800,176587050,17740,17740,17740,17740,40
20250220,100700,175877450,17800,17800,17800,17800,0
20250220,100600,175877450,17800,17800,17800,17800,158
20250220,100500,173065050,17870,17870,17870,17870,0
20250220,100400,173065050,17870,17870,17870,17870,0
20250220,100300,173065050,17870,17870,17870,17870,1
20250220,100200,173047180,17870,17870,17870,17870,0
20250220,100100,173047180,17870,17870,17870,17870,60
20250220,100000,171974980,17880,17880,17880,17880,1
20250220,095900,171957100,17880,17880,17880,17880,0
20250220,095800,171957100,17880,17880,17880,17880,0
20250220,095700,171957100,17880,17880,17880,17880,0
20250220,095600,171957100,17880,17880,17880,17880,0
20250220,095500,171957100,17880,17880,17880,17880,0
20250220,095400,171957100,17880,17880,17880,17880,0
20250220,095300,171957100,17880,17880,17880,17880,0
20250220,095200,171957100,17880,17810,17880,17800,101
20250220,095100,170158780,17880,17860,17880,17860,519
20250220,095000,160889420,17860,17810,17860,17810,67
20250220,094900,159694200,17810,17800,17810,17800,10
20250220,094800,159516190,17800,17800,17800,17800,1
20250220,094700,159498390,17740,17740,17740,17740,0
20250220,094600,159498390,17740,17740,17740,17740,49
20250220,094500,158629130,17740,17740,17740,17740,10
20250220,094400,158451730,17800,17760,17800,17750,421
20250220,094300,150976310,17810,17760,17810,17760,101
20250220,094200,149182500,17760,17760,17760,17760,0
20250220,094100,149182500,17760,17770,17770,17760,118
20250220,094000,147086660,17850,17850,17850,17850,16
20250220,093900,146801060,17860,17860,17860,17860,0
20250220,093800,146801060,17860,17860,17860,17860,0
20250220,093700,146801060,17860,17860,17860,17860,0
20250220,093600,146801060,17860,17860,17860,17860,0
20250220,093500,146801060,17860,17860,17860,17860,0
20250220,093400,146801060,17860,17860,17860,17860,0
20250220,093300,146801060,17860,17770,17860,17770,89
20250220,093200,145214220,17820,17830,17830,17820,19
20250220,093100,144875630,17830,17800,17830,17800,101
20250220,093000,143077800,17840,17770,17840,17760,101
20250220,092900,141283770,17840,17830,17840,17830,30
20250220,092800,140748670,17850,17770,17850,17760,310
20250220,092700,135242900,17880,17840,17880,17840,220
20250220,092600,131318060,17840,17860,17860,17840,72
20250220,092500,130033060,18010,17870,18010,17870,1054
20250220,092400,111087610,17870,17910,17910,17870,48
20250220,092300,110228830,17880,17940,18010,17880,1107
20250220,092200,90305700,17950,17790,17950,17790,1036
20250220,092100,71778630,17790,17780,17790,17780,9
20250220,092000,71618570,17800,17800,17800,17800,1
20250220,091900,71600770,17790,17800,17800,17790,12
20250220,091800,71387280,17750,17890,17930,17640,135
20250220,091700,68980640,17860,17870,17870,17860,150
20250220,091600,66300150,17920,17860,17920,17860,229
20250220,091500,62206450,17860,17850,17860,17850,387
20250220,091400,55296710,17850,17800,17850,17800,43
20250220,091300,54529760,17800,17720,17800,17720,577
20250220,091200,44268610,17690,17690,17690,17690,0
20250220,091100,44268610,17690,17690,17710,17690,1293
20250220,091000,21393120,17690,17690,17690,17690,41
20250220,090900,20667830,17690,17660,17690,17660,142
20250220,090800,18156070,17660,17650,17660,17650,30
20250220,090700,17626530,17580,17640,17640,17580,12
20250220,090600,17415490,17650,17590,17650,17570,25
20250220,090500,16975650,17650,17650,17650,17650,10
20250220,090400,16799150,17650,17660,17660,17560,11
20250220,090300,16605800,17570,17620,17640,17570,23
20250220,090200,16200910,17600,17570,17600,17570,47
20250220,090100,15374140,17570,17560,17570,17560,306
20250220,090000,10000720,17400,17560,17560,17400,570