KissMeData/173130/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,203700,1891033110,9520,9520,9520,9520,1307
20250220,203600,1891033110,9520,9520,9520,9520,0
20250220,203500,1891033110,9520,9520,9520,9520,0
20250220,203400,1891033110,9520,9520,9520,9520,0
20250220,203300,1891033110,9520,9520,9520,9520,0
20250220,203200,1891033110,9520,9520,9520,9520,0
20250220,203100,1891033110,9520,9520,9520,9520,0
20250220,203000,1891033110,9520,9520,9520,9520,0
20250220,202900,1891033110,9520,9520,9520,9520,0
20250220,202800,1891033110,9520,9520,9520,9520,0
20250220,202700,1891033110,9520,9520,9520,9520,0
20250220,202600,1891033110,9520,9520,9520,9520,0
20250220,202500,1891033110,9520,9520,9520,9520,0
20250220,202400,1891033110,9520,9520,9520,9520,0
20250220,202300,1891033110,9520,9520,9520,9520,0
20250220,202200,1891033110,9520,9520,9520,9520,0
20250220,202100,1891033110,9520,9520,9520,9520,0
20250220,202000,1891033110,9520,9520,9520,9520,0
20250220,201900,1891033110,9520,9520,9520,9520,0
20250220,201800,1891033110,9520,9520,9520,9520,0
20250220,201700,1891033110,9520,9520,9520,9520,0
20250220,201600,1891033110,9520,9520,9520,9520,0
20250220,201500,1891033110,9520,9520,9520,9520,0
20250220,201400,1891033110,9520,9520,9520,9520,0
20250220,201300,1891033110,9520,9520,9520,9520,0
20250220,201200,1891033110,9520,9520,9520,9520,0
20250220,201100,1891033110,9520,9520,9520,9520,0
20250220,201000,1891033110,9520,9520,9520,9520,0
20250220,200900,1891033110,9520,9520,9520,9520,0
20250220,200800,1891033110,9520,9520,9520,9520,0
20250220,200700,1891033110,9520,9520,9520,9520,1307
20250220,200600,1891033110,9520,9520,9520,9520,0
20250220,200500,1891033110,9520,9520,9520,9520,0
20250220,200400,1891033110,9520,9520,9520,9520,0
20250220,200300,1891033110,9520,9520,9520,9520,0
20250220,200200,1891033110,9520,9520,9520,9520,0
20250220,200100,1891033110,9520,9520,9520,9520,0
20250220,200000,1891033110,9520,9520,9520,9520,0
20250220,195900,1891033110,9520,9520,9520,9520,0
20250220,195800,1891033110,9520,9520,9520,9520,0
20250220,195700,1891033110,9520,9520,9520,9520,0
20250220,195600,1891033110,9520,9520,9520,9520,0
20250220,195500,1891033110,9520,9520,9520,9520,0
20250220,195400,1891033110,9520,9520,9520,9520,0
20250220,195300,1891033110,9520,9520,9520,9520,0
20250220,195200,1891033110,9520,9520,9520,9520,0
20250220,195100,1891033110,9520,9520,9520,9520,0
20250220,195000,1891033110,9520,9520,9520,9520,0
20250220,194900,1891033110,9520,9520,9520,9520,0
20250220,194800,1891033110,9520,9520,9520,9520,0
20250220,194700,1891033110,9520,9520,9520,9520,0
20250220,194600,1891033110,9520,9520,9520,9520,0
20250220,194500,1891033110,9520,9520,9520,9520,0
20250220,194400,1891033110,9520,9520,9520,9520,0
20250220,194300,1891033110,9520,9520,9520,9520,0
20250220,194200,1891033110,9520,9520,9520,9520,0
20250220,194100,1891033110,9520,9520,9520,9520,0
20250220,194000,1891033110,9520,9520,9520,9520,0
20250220,193900,1891033110,9520,9520,9520,9520,0
20250220,193800,1891033110,9520,9520,9520,9520,0
20250220,193700,1891033110,9520,9520,9520,9520,1307
20250220,193600,1891033110,9520,9520,9520,9520,0
20250220,193500,1891033110,9520,9520,9520,9520,0
20250220,193400,1891033110,9520,9520,9520,9520,0
20250220,193300,1891033110,9520,9520,9520,9520,0
20250220,193200,1891033110,9520,9520,9520,9520,0
20250220,193100,1891033110,9520,9520,9520,9520,0
20250220,193000,1891033110,9520,9520,9520,9520,0
20250220,192900,1891033110,9520,9520,9520,9520,0
20250220,192800,1891033110,9520,9520,9520,9520,0
20250220,192700,1891033110,9520,9520,9520,9520,0
20250220,192600,1891033110,9520,9520,9520,9520,0
20250220,192500,1891033110,9520,9520,9520,9520,0
20250220,192400,1891033110,9520,9520,9520,9520,0
20250220,192300,1891033110,9520,9520,9520,9520,0
20250220,192200,1891033110,9520,9520,9520,9520,0
20250220,192100,1891033110,9520,9520,9520,9520,0
20250220,192000,1891033110,9520,9520,9520,9520,0
20250220,191900,1891033110,9520,9520,9520,9520,0
20250220,191800,1891033110,9520,9520,9520,9520,0
20250220,191700,1891033110,9520,9520,9520,9520,0
20250220,191600,1891033110,9520,9520,9520,9520,0
20250220,191500,1891033110,9520,9520,9520,9520,0
20250220,191400,1891033110,9520,9520,9520,9520,0
20250220,191300,1891033110,9520,9520,9520,9520,0
20250220,191200,1891033110,9520,9520,9520,9520,0
20250220,191100,1891033110,9520,9520,9520,9520,0
20250220,191000,1891033110,9520,9520,9520,9520,0
20250220,190900,1891033110,9520,9520,9520,9520,0
20250220,190800,1891033110,9520,9520,9520,9520,0
20250220,190700,1891033110,9520,9520,9520,9520,1307
20250220,190600,1891033110,9520,9520,9520,9520,0
20250220,190500,1891033110,9520,9520,9520,9520,0
20250220,190400,1891033110,9520,9520,9520,9520,0
20250220,190300,1891033110,9520,9520,9520,9520,0
20250220,190200,1891033110,9520,9520,9520,9520,0
20250220,190100,1891033110,9520,9520,9520,9520,0
20250220,190000,1891033110,9520,9520,9520,9520,0
20250220,185900,1891033110,9520,9520,9520,9520,0
20250220,185800,1891033110,9520,9520,9520,9520,0
20250220,185700,1891033110,9520,9520,9520,9520,0
20250220,185600,1891033110,9520,9520,9520,9520,0
20250220,185500,1891033110,9520,9520,9520,9520,0
20250220,185400,1891033110,9520,9520,9520,9520,0
20250220,185300,1891033110,9520,9520,9520,9520,0
20250220,185200,1891033110,9520,9520,9520,9520,0
20250220,185100,1891033110,9520,9520,9520,9520,0
20250220,185000,1891033110,9520,9520,9520,9520,0
20250220,184900,1891033110,9520,9520,9520,9520,0
20250220,184800,1891033110,9520,9520,9520,9520,0
20250220,184700,1891033110,9520,9520,9520,9520,0
20250220,184600,1891033110,9520,9520,9520,9520,0
20250220,184500,1891033110,9520,9520,9520,9520,0
20250220,184400,1891033110,9520,9520,9520,9520,0
20250220,184300,1891033110,9520,9520,9520,9520,0
20250220,184200,1891033110,9520,9520,9520,9520,0
20250220,184100,1891033110,9520,9520,9520,9520,0
20250220,184000,1891033110,9520,9520,9520,9520,0
20250220,183900,1891033110,9520,9520,9520,9520,0
20250220,183800,1891033110,9520,9520,9520,9520,0
20250220,183700,1891033110,9520,9520,9520,9520,1307
20250220,183600,1891033110,9520,9520,9520,9520,0
20250220,183500,1891033110,9520,9520,9520,9520,0
20250220,183400,1891033110,9520,9520,9520,9520,0
20250220,183300,1891033110,9520,9520,9520,9520,0
20250220,183200,1891033110,9520,9520,9520,9520,0
20250220,183100,1891033110,9520,9520,9520,9520,0
20250220,183000,1891033110,9520,9520,9520,9520,0
20250220,182900,1891033110,9520,9520,9520,9520,0
20250220,182800,1891033110,9520,9520,9520,9520,0
20250220,182700,1891033110,9520,9520,9520,9520,0
20250220,182600,1891033110,9520,9520,9520,9520,0
20250220,182500,1891033110,9520,9520,9520,9520,0
20250220,182400,1891033110,9520,9520,9520,9520,0
20250220,182300,1891033110,9520,9520,9520,9520,0
20250220,182200,1891033110,9520,9520,9520,9520,0
20250220,182100,1891033110,9520,9520,9520,9520,0
20250220,182000,1891033110,9520,9520,9520,9520,0
20250220,181900,1891033110,9520,9520,9520,9520,0
20250220,181800,1891033110,9520,9520,9520,9520,0
20250220,181700,1891033110,9520,9520,9520,9520,0
20250220,181600,1891033110,9520,9520,9520,9520,0
20250220,181500,1891033110,9520,9520,9520,9520,0
20250220,181400,1891033110,9520,9520,9520,9520,0
20250220,181300,1891033110,9520,9520,9520,9520,0
20250220,181200,1891033110,9520,9520,9520,9520,0
20250220,181100,1891033110,9520,9520,9520,9520,0
20250220,181000,1891033110,9520,9520,9520,9520,0
20250220,180900,1891033110,9520,9520,9520,9520,0
20250220,180800,1891033110,9520,9520,9520,9520,0
20250220,180700,1891033110,9520,9520,9520,9520,1307
20250220,180600,1891033110,9520,9520,9520,9520,0
20250220,180500,1891033110,9520,9520,9520,9520,0
20250220,180400,1891033110,9520,9520,9520,9520,0
20250220,180300,1891033110,9520,9520,9520,9520,0
20250220,180200,1891033110,9520,9520,9520,9520,0
20250220,180100,1891033110,9520,9520,9520,9520,0
20250220,180000,1891033110,9520,9520,9520,9520,0
20250220,175900,1891033110,9520,9520,9520,9520,0
20250220,175800,1891033110,9520,9520,9520,9520,0
20250220,175700,1891033110,9520,9520,9520,9520,0
20250220,175600,1891033110,9520,9520,9520,9520,0
20250220,175500,1891033110,9520,9520,9520,9520,0
20250220,175400,1891033110,9520,9520,9520,9520,0
20250220,175300,1891033110,9520,9520,9520,9520,0
20250220,175200,1891033110,9520,9520,9520,9520,0
20250220,175100,1891033110,9520,9520,9520,9520,0
20250220,175000,1891033110,9520,9520,9520,9520,0
20250220,174900,1891033110,9520,9520,9520,9520,0
20250220,174800,1891033110,9520,9520,9520,9520,0
20250220,174700,1891033110,9520,9520,9520,9520,0
20250220,174600,1891033110,9520,9520,9520,9520,0
20250220,174500,1891033110,9520,9520,9520,9520,0
20250220,174400,1891033110,9520,9520,9520,9520,0
20250220,174300,1891033110,9520,9520,9520,9520,0
20250220,174200,1891033110,9520,9520,9520,9520,0
20250220,174100,1891033110,9520,9520,9520,9520,0
20250220,174000,1891033110,9520,9520,9520,9520,0
20250220,173900,1891033110,9520,9520,9520,9520,0
20250220,173800,1891033110,9520,9520,9520,9520,0
20250220,173700,1891033110,9520,9520,9520,9520,1307
20250220,173600,1891033110,9520,9520,9520,9520,0
20250220,173500,1891033110,9520,9520,9520,9520,0
20250220,173400,1891033110,9520,9520,9520,9520,0
20250220,173300,1891033110,9520,9520,9520,9520,0
20250220,173200,1891033110,9520,9520,9520,9520,0
20250220,173100,1891033110,9520,9520,9520,9520,0
20250220,173000,1891033110,9520,9520,9520,9520,0
20250220,172900,1891033110,9520,9520,9520,9520,0
20250220,172800,1891033110,9520,9520,9520,9520,0
20250220,172700,1891033110,9520,9520,9520,9520,0
20250220,172600,1891033110,9520,9520,9520,9520,0
20250220,172500,1891033110,9520,9520,9520,9520,0
20250220,172400,1891033110,9520,9520,9520,9520,0
20250220,172300,1891033110,9520,9520,9520,9520,0
20250220,172200,1891033110,9520,9520,9520,9520,0
20250220,172100,1891033110,9520,9520,9520,9520,0
20250220,172000,1891033110,9520,9520,9520,9520,0
20250220,171900,1891033110,9520,9520,9520,9520,0
20250220,171800,1891033110,9520,9520,9520,9520,0
20250220,171700,1891033110,9520,9520,9520,9520,0
20250220,171600,1891033110,9520,9520,9520,9520,0
20250220,171500,1891033110,9520,9520,9520,9520,0
20250220,171400,1891033110,9520,9520,9520,9520,0
20250220,171300,1891033110,9520,9520,9520,9520,0
20250220,171200,1891033110,9520,9520,9520,9520,0
20250220,171100,1891033110,9520,9520,9520,9520,0
20250220,171000,1891033110,9520,9520,9520,9520,0
20250220,170900,1891033110,9520,9520,9520,9520,0
20250220,170800,1891033110,9520,9520,9520,9520,0
20250220,170700,1891033110,9520,9520,9520,9520,1307
20250220,170600,1891033110,9520,9520,9520,9520,0
20250220,170500,1891033110,9520,9520,9520,9520,0
20250220,170400,1891033110,9520,9520,9520,9520,0
20250220,170300,1891033110,9520,9520,9520,9520,0
20250220,170200,1891033110,9520,9520,9520,9520,0
20250220,170100,1891033110,9520,9520,9520,9520,0
20250220,170000,1891033110,9520,9520,9520,9520,0
20250220,165900,1891033110,9520,9520,9520,9520,0
20250220,165800,1891033110,9520,9520,9520,9520,0
20250220,165700,1891033110,9520,9520,9520,9520,0
20250220,165600,1891033110,9520,9520,9520,9520,0
20250220,165500,1891033110,9520,9520,9520,9520,0
20250220,165400,1891033110,9520,9520,9520,9520,0
20250220,165300,1891033110,9520,9520,9520,9520,0
20250220,165200,1891033110,9520,9520,9520,9520,0
20250220,165100,1891033110,9520,9520,9520,9520,0
20250220,165000,1891033110,9520,9520,9520,9520,0
20250220,164900,1891033110,9520,9520,9520,9520,0
20250220,164800,1891033110,9520,9520,9520,9520,0
20250220,164700,1891033110,9520,9520,9520,9520,0
20250220,164600,1891033110,9520,9520,9520,9520,0
20250220,164500,1891033110,9520,9520,9520,9520,0
20250220,164400,1891033110,9520,9520,9520,9520,0
20250220,164300,1891033110,9520,9520,9520,9520,0
20250220,164200,1891033110,9520,9520,9520,9520,0
20250220,164100,1891033110,9520,9520,9520,9520,0
20250220,164000,1891033110,9520,9520,9520,9520,0
20250220,163900,1891033110,9520,9520,9520,9520,0
20250220,163800,1891033110,9520,9520,9520,9520,0
20250220,163700,1891033110,9520,9520,9520,9520,1307
20250220,163600,1891033110,9520,9520,9520,9520,0
20250220,163500,1891033110,9520,9520,9520,9520,0
20250220,163400,1891033110,9520,9520,9520,9520,0
20250220,163300,1891033110,9520,9520,9520,9520,0
20250220,163200,1891033110,9520,9520,9520,9520,0
20250220,163100,1891033110,9520,9520,9520,9520,0
20250220,163000,1891033110,9520,9520,9520,9520,0
20250220,162900,1891033110,9520,9520,9520,9520,0
20250220,162800,1891033110,9520,9520,9520,9520,0
20250220,162700,1891033110,9520,9520,9520,9520,0
20250220,162600,1891033110,9520,9520,9520,9520,0
20250220,162500,1891033110,9520,9520,9520,9520,0
20250220,162400,1891033110,9520,9520,9520,9520,0
20250220,162300,1891033110,9520,9520,9520,9520,0
20250220,162200,1891033110,9520,9520,9520,9520,0
20250220,162100,1891033110,9520,9520,9520,9520,0
20250220,162000,1891033110,9520,9520,9520,9520,0
20250220,161900,1891033110,9520,9520,9520,9520,0
20250220,161800,1891033110,9520,9520,9520,9520,0
20250220,161700,1891033110,9520,9520,9520,9520,0
20250220,161600,1891033110,9520,9520,9520,9520,0
20250220,161500,1891033110,9520,9520,9520,9520,0
20250220,161400,1891033110,9520,9520,9520,9520,0
20250220,161300,1891033110,9520,9520,9520,9520,0
20250220,161200,1891033110,9520,9520,9520,9520,0
20250220,161100,1891033110,9520,9520,9520,9520,0
20250220,161000,1891033110,9520,9520,9520,9520,0
20250220,160900,1891033110,9520,9520,9520,9520,0
20250220,160800,1891033110,9520,9520,9520,9520,0
20250220,160700,1891033110,9520,9520,9520,9520,1307
20250220,160600,1891033110,9520,9520,9520,9520,0
20250220,160500,1891033110,9520,9520,9520,9520,0
20250220,160400,1891033110,9520,9520,9520,9520,0
20250220,160300,1891033110,9520,9520,9520,9520,0
20250220,160200,1891033110,9520,9520,9520,9520,0
20250220,160100,1891033110,9520,9520,9520,9520,0
20250220,160000,1891033110,9520,9520,9520,9520,0
20250220,155900,1891033110,9520,9520,9520,9520,0
20250220,155800,1891033110,9520,9520,9520,9520,0
20250220,155700,1891033110,9520,9520,9520,9520,0
20250220,155600,1891033110,9520,9520,9520,9520,0
20250220,155500,1891033110,9520,9520,9520,9520,0
20250220,155400,1891033110,9520,9520,9520,9520,0
20250220,155300,1891033110,9520,9520,9520,9520,0
20250220,155200,1891033110,9520,9520,9520,9520,0
20250220,155100,1891033110,9520,9520,9520,9520,0
20250220,155000,1891033110,9520,9520,9520,9520,0
20250220,154900,1891033110,9520,9520,9520,9520,0
20250220,154800,1891033110,9520,9520,9520,9520,0
20250220,154700,1891033110,9520,9520,9520,9520,0
20250220,154600,1891033110,9520,9520,9520,9520,0
20250220,154500,1891033110,9520,9520,9520,9520,0
20250220,154400,1891033110,9520,9520,9520,9520,0
20250220,154300,1891033110,9520,9520,9520,9520,0
20250220,154200,1891033110,9520,9520,9520,9520,0
20250220,154100,1891033110,9520,9520,9520,9520,0
20250220,154000,1891033110,9520,9520,9520,9520,0
20250220,153900,1891033110,9520,9520,9520,9520,0
20250220,153800,1891033110,9520,9520,9520,9520,0
20250220,153700,1891033110,9520,9520,9520,9520,1307
20250220,153600,1891033110,9520,9520,9520,9520,0
20250220,153500,1891033110,9520,9520,9520,9520,0
20250220,153400,1891033110,9520,9520,9520,9520,0
20250220,153300,1891033110,9520,9520,9520,9520,0
20250220,153200,1891033110,9520,9520,9520,9520,0
20250220,153100,1891033110,9520,9520,9520,9520,0
20250220,153000,1891033110,9520,9520,9520,9520,1307
20250220,152900,1878590470,9520,9520,9520,9520,0
20250220,152800,1878590470,9520,9520,9520,9520,0
20250220,152700,1878590470,9520,9520,9520,9520,0
20250220,152600,1878590470,9520,9520,9520,9520,0
20250220,152500,1878590470,9520,9520,9520,9520,0
20250220,152400,1878590470,9520,9520,9520,9520,0
20250220,152300,1878590470,9520,9520,9520,9520,0
20250220,152200,1878590470,9520,9520,9520,9520,0
20250220,152100,1878590470,9520,9520,9520,9520,0
20250220,152000,1878590470,9520,9520,9520,9520,0
20250220,151900,1878590470,9520,9440,9520,9430,1630
20250220,151800,1863157400,9460,9440,9460,9440,3
20250220,151700,1863129040,9450,9450,9450,9450,294
20250220,151600,1860350740,9450,9450,9470,9450,300
20250220,151500,1857514480,9440,9440,9440,9440,0
20250220,151400,1857514480,9440,9440,9440,9440,401
20250220,151300,1853729040,9440,9440,9440,9440,750
20250220,151200,1846649040,9460,9460,9460,9460,128
20250220,151100,1845438160,9470,9470,9470,9470,0
20250220,151000,1845438160,9470,9460,9480,9460,1111
20250220,150900,1834915720,9460,9460,9460,9460,230
20250220,150800,1832739920,9470,9490,9490,9470,340
20250220,150700,1829519120,9470,9470,9470,9470,515
20250220,150600,1824642070,9470,9470,9470,9470,83
20250220,150500,1823856060,9510,9500,9510,9500,535
20250220,150400,1818769300,9500,9500,9500,9500,137
20250220,150300,1817467800,9500,9500,9500,9500,3
20250220,150200,1817439300,9500,9460,9500,9460,484
20250220,150100,1812846900,9460,9480,9480,9460,77
20250220,150000,1812117320,9480,9480,9500,9480,366
20250220,145900,1808644640,9480,9480,9480,9480,334
20250220,145800,1805478320,9480,9480,9480,9480,88
20250220,145700,1804644080,9480,9480,9480,9470,318
20250220,145600,1801629450,9500,9500,9500,9500,0
20250220,145500,1801629450,9500,9500,9500,9500,366
20250220,145400,1798152450,9500,9460,9500,9460,605
20250220,145300,1792406020,9510,9470,9510,9470,2920
20250220,145200,1764695250,9470,9420,9470,9420,3770
20250220,145100,1729124740,9400,9440,9440,9400,443
20250220,145000,1724960140,9400,9400,9400,9400,100
20250220,144900,1724020140,9400,9390,9440,9390,2198
20250220,144800,1703318640,9380,9380,9380,9380,100
20250220,144700,1702380640,9370,9380,9380,9370,199
20250220,144600,1700514040,9420,9420,9420,9420,0
20250220,144500,1700514040,9420,9420,9420,9420,0
20250220,144400,1700514040,9420,9380,9420,9380,285
20250220,144300,1697835020,9360,9360,9360,9360,0
20250220,144200,1697835020,9360,9360,9360,9360,0
20250220,144100,1697835020,9360,9360,9360,9360,0
20250220,144000,1697835020,9360,9360,9360,9360,20
20250220,143900,1697647820,9360,9360,9360,9360,0
20250220,143800,1697647820,9360,9410,9410,9360,118
20250220,143700,1696537940,9410,9400,9410,9400,210
20250220,143600,1694563840,9390,9380,9390,9380,255
20250220,143500,1692170180,9380,9380,9380,9380,2
20250220,143400,1692151420,9350,9350,9350,9350,0
20250220,143300,1692151420,9350,9380,9380,9350,3000
20250220,143200,1664065250,9380,9380,9380,9380,2
20250220,143100,1664046490,9380,9380,9380,9380,1
20250220,143000,1664037110,9380,9380,9380,9380,10
20250220,142900,1663943310,9380,9360,9380,9360,244
20250220,142800,1661657470,9360,9360,9360,9360,50
20250220,142700,1661189470,9360,9360,9360,9360,500
20250220,142600,1656509470,9360,9360,9360,9360,100
20250220,142500,1655573470,9360,9370,9370,9360,592
20250220,142400,1650032330,9360,9360,9360,9360,200
20250220,142300,1648160330,9360,9360,9360,9360,0
20250220,142200,1648160330,9360,9380,9380,9360,3
20250220,142100,1648132230,9400,9400,9400,9400,0
20250220,142000,1648132230,9400,9400,9400,9400,2
20250220,141900,1648113430,9360,9360,9360,9360,0
20250220,141800,1648113430,9360,9360,9360,9350,258
20250220,141700,1645699230,9360,9360,9360,9360,130
20250220,141600,1644482430,9410,9410,9410,9410,0
20250220,141500,1644482430,9410,9410,9410,9410,0
20250220,141400,1644482430,9410,9410,9410,9410,0
20250220,141300,1644482430,9410,9410,9410,9410,0
20250220,141200,1644482430,9410,9410,9410,9410,5
20250220,141100,1644435380,9410,9410,9410,9410,291
20250220,141000,1641697070,9410,9410,9410,9410,0
20250220,140900,1641697070,9410,9410,9410,9410,0
20250220,140800,1641697070,9410,9330,9410,9320,238
20250220,140700,1639462250,9330,9340,9340,9330,840
20250220,140600,1631623950,9320,9390,9390,9320,7042
20250220,140500,1565800820,9380,9380,9380,9380,94
20250220,140400,1564919100,9370,9370,9370,9370,0
20250220,140300,1564919100,9370,9370,9370,9370,50
20250220,140200,1564450600,9370,9370,9370,9370,0
20250220,140100,1564450600,9370,9370,9370,9370,20
20250220,140000,1564263200,9380,9380,9380,9380,10
20250220,135900,1564169400,9380,9380,9380,9380,11
20250220,135800,1564066220,9400,9390,9400,9390,1274
20250220,135700,1552096620,9390,9390,9390,9390,301
20250220,135600,1549270230,9360,9360,9360,9360,0
20250220,135500,1549270230,9360,9360,9360,9360,151
20250220,135400,1547856870,9390,9390,9390,9390,301
20250220,135300,1545030480,9350,9350,9350,9350,2
20250220,135200,1545011780,9390,9390,9390,9390,0
20250220,135100,1545011780,9390,9390,9390,9380,502
20250220,135000,1540298200,9330,9330,9330,9330,0
20250220,134900,1540298200,9330,9350,9350,9330,312
20250220,134800,1537381240,9330,9340,9340,9330,1795
20250220,134700,1520627280,9350,9350,9350,9350,107
20250220,134600,1519626830,9350,9360,9360,9350,1050
20250220,134500,1509803100,9390,9390,9390,9390,21
20250220,134400,1509605910,9330,9360,9360,9330,4000
20250220,134300,1472223640,9370,9370,9370,9370,20
20250220,134200,1472036240,9370,9370,9370,9370,740
20250220,134100,1465102440,9420,9420,9420,9420,8
20250220,134000,1465027080,9380,9380,9380,9380,317
20250220,133900,1462053620,9390,9390,9390,9390,0
20250220,133800,1462053620,9390,9400,9400,9390,1413
20250220,133700,1448782770,9430,9430,9430,9430,0
20250220,133600,1448782770,9430,9430,9430,9430,11
20250220,133500,1448679040,9430,9430,9430,9430,21
20250220,133400,1448481010,9430,9430,9430,9430,2
20250220,133300,1448462150,9430,9430,9430,9430,0
20250220,133200,1448462150,9430,9430,9430,9430,100
20250220,133100,1447519150,9430,9430,9430,9430,0
20250220,133000,1447519150,9430,9380,9430,9370,973
20250220,132900,1438389500,9380,9380,9380,9380,0
20250220,132800,1438389500,9380,9380,9380,9380,500
20250220,132700,1433699500,9380,9380,9380,9380,0
20250220,132600,1433699500,9380,9380,9380,9380,0
20250220,132500,1433699500,9380,9390,9390,9380,1559
20250220,132400,1419073550,9400,9400,9400,9400,0
20250220,132300,1419073550,9400,9400,9400,9400,0
20250220,132200,1419073550,9400,9400,9400,9400,0
20250220,132100,1419073550,9400,9400,9400,9370,753
20250220,132000,1412016560,9370,9370,9370,9370,0
20250220,131900,1412016560,9370,9370,9370,9370,31
20250220,131800,1411726090,9390,9390,9390,9390,0
20250220,131700,1411726090,9390,9390,9390,9390,0
20250220,131600,1411726090,9390,9390,9390,9390,0
20250220,131500,1411726090,9390,9390,9390,9390,0
20250220,131400,1411726090,9390,9400,9400,9390,3
20250220,131300,1411697910,9360,9360,9360,9360,20
20250220,131200,1411510710,9360,9360,9360,9360,324
20250220,131100,1408478070,9360,9360,9360,9360,10
20250220,131000,1408384470,9360,9370,9370,9360,570
20250220,130900,1403047120,9370,9370,9370,9370,0
20250220,130800,1403047120,9370,9370,9370,9370,0
20250220,130700,1403047120,9370,9370,9370,9370,513
20250220,130600,1398240310,9380,9380,9380,9380,0
20250220,130500,1398240310,9380,9380,9380,9380,245
20250220,130400,1395942210,9410,9410,9410,9410,0
20250220,130300,1395942210,9410,9410,9410,9410,3
20250220,130200,1395913980,9430,9430,9430,9430,0
20250220,130100,1395913980,9430,9430,9430,9430,0
20250220,130000,1395913980,9430,9430,9430,9430,0
20250220,125900,1395913980,9430,9430,9430,9430,0
20250220,125800,1395913980,9430,9430,9430,9430,1
20250220,125700,1395904550,9430,9430,9430,9430,1
20250220,125600,1395895120,9370,9370,9370,9370,7
20250220,125500,1395829530,9380,9420,9450,9380,800
20250220,125400,1388292090,9420,9390,9420,9390,56
20250220,125300,1387766190,9390,9390,9390,9390,0
20250220,125200,1387766190,9390,9390,9390,9390,225
20250220,125100,1385653440,9390,9400,9400,9390,81
20250220,125000,1384892740,9420,9420,9420,9420,0
20250220,124900,1384892740,9420,9420,9420,9420,0
20250220,124800,1384892740,9420,9400,9420,9400,164
20250220,124700,1383351060,9420,9420,9420,9420,6
20250220,124600,1383294540,9430,9420,9430,9420,286
20250220,124500,1380599890,9420,9420,9420,9420,10
20250220,124400,1380505690,9420,9420,9420,9420,0
20250220,124300,1380505690,9420,9420,9420,9420,88
20250220,124200,1379676730,9420,9420,9420,9420,0
20250220,124100,1379676730,9420,9420,9420,9420,6
20250220,124000,1379620210,9360,9400,9400,9360,800
20250220,123900,1372126240,9430,9400,9430,9400,90
20250220,123800,1371278410,9430,9430,9430,9430,1
20250220,123700,1371268980,9430,9430,9430,9430,0
20250220,123600,1371268980,9430,9430,9430,9430,0
20250220,123500,1371268980,9430,9430,9430,9430,0
20250220,123400,1371268980,9430,9420,9430,9420,44
20250220,123300,1370854460,9390,9390,9390,9390,0
20250220,123200,1370854460,9390,9400,9420,9390,202
20250220,123100,1368955650,9420,9410,9420,9410,3
20250220,123000,1368927400,9390,9390,9390,9390,800
20250220,122900,1361415400,9390,9390,9390,9390,3
20250220,122800,1361387230,9420,9420,9420,9420,6
20250220,122700,1361330710,9400,9400,9400,9400,1315
20250220,122600,1348969710,9400,9410,9410,9400,100
20250220,122500,1348029510,9440,9440,9440,9440,129
20250220,122400,1346811750,9440,9440,9440,9440,0
20250220,122300,1346811750,9440,9440,9440,9440,0
20250220,122200,1346811750,9440,9400,9440,9400,31
20250220,122100,1346520310,9400,9430,9430,9400,511
20250220,122000,1341713270,9460,9440,9460,9440,3
20250220,121900,1341684930,9460,9460,9460,9460,0
20250220,121800,1341684930,9460,9460,9460,9460,0
20250220,121700,1341684930,9460,9460,9460,9460,0
20250220,121600,1341684930,9460,9460,9460,9460,2
20250220,121500,1341666010,9440,9450,9450,9440,313
20250220,121400,1338711090,9470,9460,9470,9460,901
20250220,121300,1330187620,9450,9460,9460,9450,1258
20250220,121200,1318287090,9470,9460,9470,9460,1003
20250220,121100,1308798680,9460,9460,9460,9460,0
20250220,121000,1308798680,9460,9450,9460,9450,104
20250220,120900,1307815840,9460,9460,9460,9460,0
20250220,120800,1307815840,9460,9460,9460,9460,10
20250220,120700,1307721240,9460,9460,9460,9460,3
20250220,120600,1307692860,9450,9450,9470,9450,4
20250220,120500,1307655040,9470,9450,9470,9450,6
20250220,120400,1307598300,9460,9460,9460,9460,9
20250220,120300,1307513160,9470,9470,9470,9470,0
20250220,120200,1307513160,9470,9470,9470,9470,4
20250220,120100,1307475280,9470,9450,9470,9450,243
20250220,120000,1305178850,9470,9470,9470,9470,0
20250220,115900,1305178850,9470,9470,9470,9470,0
20250220,115800,1305178850,9470,9470,9470,9470,0
20250220,115700,1305178850,9470,9470,9470,9470,0
20250220,115600,1305178850,9470,9470,9470,9470,0
20250220,115500,1305178850,9470,9470,9470,9470,0
20250220,115400,1305178850,9470,9470,9480,9470,761
20250220,115300,1297969070,9460,9470,9470,9460,228
20250220,115200,1295811190,9450,9450,9450,9450,153
20250220,115100,1294365340,9480,9480,9480,9480,182
20250220,115000,1292639980,9460,9450,9470,9450,518
20250220,114900,1287736850,9450,9430,9450,9420,2811
20250220,114800,1261207720,9430,9430,9430,9430,0
20250220,114700,1261207720,9430,9430,9430,9430,0
20250220,114600,1261207720,9430,9430,9430,9430,4
20250220,114500,1261170000,9420,9440,9440,9420,117
20250220,114400,1260067460,9450,9450,9450,9450,0
20250220,114300,1260067460,9450,9450,9450,9450,0
20250220,114200,1260067460,9450,9450,9450,9450,77
20250220,114100,1259339810,9450,9420,9450,9410,1679
20250220,114000,1243498710,9430,9430,9430,9430,0
20250220,113900,1243498710,9430,9430,9430,9430,0
20250220,113800,1243498710,9430,9430,9430,9430,3
20250220,113700,1243470420,9410,9400,9430,9400,391
20250220,113600,1239790600,9400,9380,9400,9380,135
20250220,113500,1238522800,9360,9360,9360,9360,10
20250220,113400,1238429200,9390,9360,9390,9360,203
20250220,113300,1236529030,9390,9390,9390,9390,2
20250220,113200,1236510250,9360,9370,9370,9360,890
20250220,113100,1228178640,9380,9380,9380,9380,58
20250220,113000,1227634600,9390,9390,9390,9390,0
20250220,112900,1227634600,9390,9390,9390,9390,5
20250220,112800,1227587650,9390,9390,9390,9390,3
20250220,112700,1227559480,9400,9350,9400,9340,1882
20250220,112600,1209977770,9350,9400,9400,9350,3504
20250220,112500,1177130540,9400,9390,9400,9390,514
20250220,112400,1172303990,9400,9390,9400,9390,175
20250220,112300,1170659000,9400,9400,9400,9400,6
20250220,112200,1170602600,9400,9400,9400,9400,2
20250220,112100,1170583800,9400,9400,9400,9400,0
20250220,112000,1170583800,9400,9390,9400,9390,34
20250220,111900,1170264500,9390,9400,9400,9390,17
20250220,111800,1170104800,9390,9390,9400,9390,650
20250220,111700,1164000870,9390,9380,9390,9380,1004
20250220,111600,1154583310,9380,9380,9380,9380,0
20250220,111500,1154583310,9380,9380,9380,9380,10
20250220,111400,1154489510,9380,9380,9380,9380,0
20250220,111300,1154489510,9380,9360,9380,9360,30
20250220,111200,1154208510,9390,9370,9390,9370,33
20250220,111100,1153898980,9380,9380,9380,9380,0
20250220,111000,1153898980,9380,9340,9380,9340,32
20250220,110900,1153598860,9340,9340,9340,9340,0
20250220,110800,1153598860,9340,9350,9350,9340,494
20250220,110700,1148984550,9360,9360,9360,9360,0
20250220,110600,1148984550,9360,9380,9380,9360,25
20250220,110500,1148750260,9390,9380,9390,9360,22
20250220,110400,1148544020,9390,9350,9390,9350,446
20250220,110300,1144364480,9330,9350,9350,9330,1784
20250220,110200,1127703350,9350,9350,9350,9350,10
20250220,110100,1127609850,9350,9360,9360,9350,101
20250220,110000,1126664500,9390,9370,9390,9370,110
20250220,105900,1125632800,9390,9390,9390,9390,1
20250220,105800,1125623410,9340,9330,9350,9330,824
20250220,105700,1117934040,9330,9350,9350,9330,1634
20250220,105600,1102686740,9330,9360,9360,9330,3441
20250220,105500,1070532580,9370,9370,9370,9370,618
20250220,105400,1064741920,9370,9380,9380,9350,2409
20250220,105300,1042198910,9370,9370,9370,9370,51
20250220,105200,1041721040,9370,9370,9370,9360,396
20250220,105100,1038013020,9370,9370,9370,9360,1391
20250220,105000,1024993050,9380,9370,9380,9360,557
20250220,104900,1019776020,9400,9380,9400,9380,33
20250220,104800,1019466220,9380,9360,9380,9360,287
20250220,104700,1016775160,9400,9380,9400,9370,1381
20250220,104600,1003829610,9390,9390,9390,9390,25
20250220,104500,1003594860,9390,9380,9390,9380,48
20250220,104400,1003144610,9380,9370,9380,9370,316
20250220,104300,1000180680,9380,9380,9380,9380,5
20250220,104200,1000133780,9360,9360,9360,9360,0
20250220,104100,1000133780,9360,9360,9360,9350,380
20250220,104000,996577180,9360,9350,9360,9350,1142
20250220,103900,985891160,9350,9350,9350,9350,234
20250220,103800,983703260,9350,9350,9350,9350,0
20250220,103700,983703260,9350,9360,9360,9350,335
20250220,103600,980570060,9360,9360,9360,9360,67
20250220,103500,979942940,9340,9340,9340,9340,116
20250220,103400,978859500,9340,9360,9360,9340,3419
20250220,103300,946891830,9360,9360,9360,9360,874
20250220,103200,938711190,9360,9360,9360,9360,44
20250220,103100,938299350,9380,9370,9380,9360,770
20250220,103000,931082460,9380,9380,9380,9380,2
20250220,102900,931063700,9370,9370,9370,9370,110
20250220,102800,930033000,9360,9360,9360,9360,106
20250220,102700,929040840,9360,9370,9370,9360,76
20250220,102600,928329140,9370,9370,9370,9370,0
20250220,102500,928329140,9370,9370,9370,9370,436
20250220,102400,924243820,9370,9370,9370,9370,65
20250220,102300,923634770,9360,9360,9360,9360,1000
20250220,102200,914274770,9360,9360,9360,9360,737
20250220,102100,907376450,9360,9360,9360,9360,0
20250220,102000,907376450,9360,9370,9370,9360,545
20250220,101900,902275220,9370,9370,9370,9370,17
20250220,101800,902115930,9360,9370,9380,9360,456
20250220,101700,897843230,9380,9400,9400,9380,12
20250220,101600,897730460,9400,9400,9400,9400,0
20250220,101500,897730460,9400,9400,9400,9400,0
20250220,101400,897730460,9400,9400,9400,9400,0
20250220,101300,897730460,9400,9400,9400,9400,26
20250220,101200,897486060,9400,9390,9400,9350,773
20250220,101100,890241820,9390,9380,9390,9380,3
20250220,101000,890213660,9380,9380,9380,9380,7
20250220,100900,890148000,9340,9340,9340,9340,0
20250220,100800,890148000,9340,9380,9380,9340,1104
20250220,100700,879820620,9380,9380,9380,9350,1144
20250220,100600,869111830,9380,9370,9390,9370,31
20250220,100500,868821330,9380,9390,9390,9380,207
20250220,100400,866877610,9390,9390,9390,9350,1011
20250220,100300,857421020,9400,9360,9400,9360,2047
20250220,100200,838260940,9360,9360,9360,9360,289
20250220,100100,835555900,9350,9360,9360,9350,600
20250220,100000,829945600,9350,9400,9400,9350,521
20250220,095900,825070670,9360,9360,9360,9350,1047
20250220,095800,815271120,9370,9370,9380,9360,2206
20250220,095700,794620230,9370,9400,9400,9370,2439
20250220,095600,771755760,9410,9400,9410,9400,579
20250220,095500,766307470,9400,9380,9400,9380,641
20250220,095400,760290470,9380,9380,9380,9380,2
20250220,095300,760271710,9380,9390,9390,9370,2171
20250220,095200,739907660,9390,9390,9400,9390,1027
20250220,095100,730263650,9390,9390,9390,9390,386
20250220,095000,726639110,9390,9410,9410,9390,749
20250220,094900,719597620,9410,9400,9410,9400,291
20250220,094800,716862120,9390,9400,9400,9390,591
20250220,094700,711312170,9390,9390,9400,9390,1468
20250220,094600,697523690,9390,9420,9420,9390,2135
20250220,094500,677451110,9430,9410,9430,9410,5
20250220,094400,677403980,9400,9410,9410,9400,352
20250220,094300,674094050,9410,9410,9410,9410,1512
20250220,094200,659866130,9410,9400,9420,9400,986
20250220,094100,650592160,9410,9430,9430,9400,4778
20250220,094000,605595380,9430,9460,9460,9430,4455
20250220,093900,563516660,9460,9470,9470,9460,879
20250220,093800,555201300,9460,9490,9490,9460,510
20250220,093700,550372180,9470,9470,9470,9470,1
20250220,093600,550362710,9480,9470,9480,9470,551
20250220,093500,545141340,9470,9480,9480,9470,892
20250220,093400,536694080,9480,9470,9490,9470,188
20250220,093300,534912620,9460,9470,9470,9460,1775
20250220,093200,518119870,9470,9470,9470,9450,3150
20250220,093100,488335810,9470,9510,9510,9470,6270
20250220,093000,428812790,9500,9500,9500,9500,2690
20250220,092900,403257790,9510,9510,9510,9510,384
20250220,092800,399605950,9510,9510,9510,9510,5
20250220,092700,399558400,9510,9520,9540,9500,1729
20250220,092600,383108380,9520,9540,9540,9520,631
20250220,092500,377094220,9520,9540,9540,9520,604
20250220,092400,371343400,9550,9530,9550,9510,713
20250220,092300,364540070,9560,9520,9560,9510,203
20250220,092200,362609310,9500,9500,9500,9500,0
20250220,092100,362609310,9500,9500,9500,9500,0
20250220,092000,362609310,9500,9530,9530,9500,850
20250220,091900,354529630,9530,9530,9530,9530,20
20250220,091800,354339030,9500,9500,9500,9500,75
20250220,091700,353626530,9500,9510,9510,9500,208
20250220,091600,351649300,9530,9510,9530,9510,157
20250220,091500,350154010,9510,9490,9510,9490,308
20250220,091400,347226690,9490,9490,9510,9490,376
20250220,091300,343656040,9490,9510,9520,9490,3550
20250220,091200,309919480,9510,9580,9580,9510,2587
20250220,091100,285285270,9580,9530,9580,9520,888
20250220,091000,276824220,9530,9550,9550,9530,1012
20250220,090900,267170360,9540,9550,9550,9540,521
20250220,090800,262196810,9550,9600,9600,9550,699
20250220,090700,255509010,9550,9610,9610,9550,691
20250220,090600,248907100,9560,9610,9610,9560,115
20250220,090500,247807650,9600,9620,9620,9550,309
20250220,090400,244843100,9620,9540,9620,9540,983
20250220,090300,235412240,9550,9530,9580,9470,9956
20250220,090200,140408190,9540,9450,9550,9450,6951
20250220,090100,74144220,9520,9440,9520,9440,16
20250220,090000,73993100,9430,9580,9580,9430,7113