KissMeData/206560/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,204600,15263992300,7970,7970,7970,7970,9940
20250220,204500,15263992300,7970,7970,7970,7970,0
20250220,204400,15263992300,7970,7970,7970,7970,0
20250220,204300,15263992300,7970,7970,7970,7970,0
20250220,204200,15263992300,7970,7970,7970,7970,0
20250220,204100,15263992300,7970,7970,7970,7970,0
20250220,204000,15263992300,7970,7970,7970,7970,0
20250220,203900,15263992300,7970,7970,7970,7970,0
20250220,203800,15263992300,7970,7970,7970,7970,0
20250220,203700,15263992300,7970,7970,7970,7970,0
20250220,203600,15263992300,7970,7970,7970,7970,0
20250220,203500,15263992300,7970,7970,7970,7970,0
20250220,203400,15263992300,7970,7970,7970,7970,0
20250220,203300,15263992300,7970,7970,7970,7970,0
20250220,203200,15263992300,7970,7970,7970,7970,0
20250220,203100,15263992300,7970,7970,7970,7970,0
20250220,203000,15263992300,7970,7970,7970,7970,0
20250220,202900,15263992300,7970,7970,7970,7970,0
20250220,202800,15263992300,7970,7970,7970,7970,0
20250220,202700,15263992300,7970,7970,7970,7970,0
20250220,202600,15263992300,7970,7970,7970,7970,0
20250220,202500,15263992300,7970,7970,7970,7970,0
20250220,202400,15263992300,7970,7970,7970,7970,0
20250220,202300,15263992300,7970,7970,7970,7970,0
20250220,202200,15263992300,7970,7970,7970,7970,0
20250220,202100,15263992300,7970,7970,7970,7970,0
20250220,202000,15263992300,7970,7970,7970,7970,0
20250220,201900,15263992300,7970,7970,7970,7970,0
20250220,201800,15263992300,7970,7970,7970,7970,0
20250220,201700,15263992300,7970,7970,7970,7970,0
20250220,201600,15263992300,7970,7970,7970,7970,9940
20250220,201500,15263992300,7970,7970,7970,7970,0
20250220,201400,15263992300,7970,7970,7970,7970,0
20250220,201300,15263992300,7970,7970,7970,7970,0
20250220,201200,15263992300,7970,7970,7970,7970,0
20250220,201100,15263992300,7970,7970,7970,7970,0
20250220,201000,15263992300,7970,7970,7970,7970,0
20250220,200900,15263992300,7970,7970,7970,7970,0
20250220,200800,15263992300,7970,7970,7970,7970,0
20250220,200700,15263992300,7970,7970,7970,7970,0
20250220,200600,15263992300,7970,7970,7970,7970,0
20250220,200500,15263992300,7970,7970,7970,7970,0
20250220,200400,15263992300,7970,7970,7970,7970,0
20250220,200300,15263992300,7970,7970,7970,7970,0
20250220,200200,15263992300,7970,7970,7970,7970,0
20250220,200100,15263992300,7970,7970,7970,7970,0
20250220,200000,15263992300,7970,7970,7970,7970,0
20250220,195900,15263992300,7970,7970,7970,7970,0
20250220,195800,15263992300,7970,7970,7970,7970,0
20250220,195700,15263992300,7970,7970,7970,7970,0
20250220,195600,15263992300,7970,7970,7970,7970,0
20250220,195500,15263992300,7970,7970,7970,7970,0
20250220,195400,15263992300,7970,7970,7970,7970,0
20250220,195300,15263992300,7970,7970,7970,7970,0
20250220,195200,15263992300,7970,7970,7970,7970,0
20250220,195100,15263992300,7970,7970,7970,7970,0
20250220,195000,15263992300,7970,7970,7970,7970,0
20250220,194900,15263992300,7970,7970,7970,7970,0
20250220,194800,15263992300,7970,7970,7970,7970,0
20250220,194700,15263992300,7970,7970,7970,7970,0
20250220,194600,15263992300,7970,7970,7970,7970,9940
20250220,194500,15263992300,7970,7970,7970,7970,0
20250220,194400,15263992300,7970,7970,7970,7970,0
20250220,194300,15263992300,7970,7970,7970,7970,0
20250220,194200,15263992300,7970,7970,7970,7970,0
20250220,194100,15263992300,7970,7970,7970,7970,0
20250220,194000,15263992300,7970,7970,7970,7970,0
20250220,193900,15263992300,7970,7970,7970,7970,0
20250220,193800,15263992300,7970,7970,7970,7970,0
20250220,193700,15263992300,7970,7970,7970,7970,0
20250220,193600,15263992300,7970,7970,7970,7970,0
20250220,193500,15263992300,7970,7970,7970,7970,0
20250220,193400,15263992300,7970,7970,7970,7970,0
20250220,193300,15263992300,7970,7970,7970,7970,0
20250220,193200,15263992300,7970,7970,7970,7970,0
20250220,193100,15263992300,7970,7970,7970,7970,0
20250220,193000,15263992300,7970,7970,7970,7970,0
20250220,192900,15263992300,7970,7970,7970,7970,0
20250220,192800,15263992300,7970,7970,7970,7970,0
20250220,192700,15263992300,7970,7970,7970,7970,0
20250220,192600,15263992300,7970,7970,7970,7970,0
20250220,192500,15263992300,7970,7970,7970,7970,0
20250220,192400,15263992300,7970,7970,7970,7970,0
20250220,192300,15263992300,7970,7970,7970,7970,0
20250220,192200,15263992300,7970,7970,7970,7970,0
20250220,192100,15263992300,7970,7970,7970,7970,0
20250220,192000,15263992300,7970,7970,7970,7970,0
20250220,191900,15263992300,7970,7970,7970,7970,0
20250220,191800,15263992300,7970,7970,7970,7970,0
20250220,191700,15263992300,7970,7970,7970,7970,0
20250220,191600,15263992300,7970,7970,7970,7970,9940
20250220,191500,15263992300,7970,7970,7970,7970,0
20250220,191400,15263992300,7970,7970,7970,7970,0
20250220,191300,15263992300,7970,7970,7970,7970,0
20250220,191200,15263992300,7970,7970,7970,7970,0
20250220,191100,15263992300,7970,7970,7970,7970,0
20250220,191000,15263992300,7970,7970,7970,7970,0
20250220,190900,15263992300,7970,7970,7970,7970,0
20250220,190800,15263992300,7970,7970,7970,7970,0
20250220,190700,15263992300,7970,7970,7970,7970,0
20250220,190600,15263992300,7970,7970,7970,7970,0
20250220,190500,15263992300,7970,7970,7970,7970,0
20250220,190400,15263992300,7970,7970,7970,7970,0
20250220,190300,15263992300,7970,7970,7970,7970,0
20250220,190200,15263992300,7970,7970,7970,7970,0
20250220,190100,15263992300,7970,7970,7970,7970,0
20250220,190000,15263992300,7970,7970,7970,7970,0
20250220,185900,15263992300,7970,7970,7970,7970,0
20250220,185800,15263992300,7970,7970,7970,7970,0
20250220,185700,15263992300,7970,7970,7970,7970,0
20250220,185600,15263992300,7970,7970,7970,7970,0
20250220,185500,15263992300,7970,7970,7970,7970,0
20250220,185400,15263992300,7970,7970,7970,7970,0
20250220,185300,15263992300,7970,7970,7970,7970,0
20250220,185200,15263992300,7970,7970,7970,7970,0
20250220,185100,15263992300,7970,7970,7970,7970,0
20250220,185000,15263992300,7970,7970,7970,7970,0
20250220,184900,15263992300,7970,7970,7970,7970,0
20250220,184800,15263992300,7970,7970,7970,7970,0
20250220,184700,15263992300,7970,7970,7970,7970,0
20250220,184600,15263992300,7970,7970,7970,7970,9940
20250220,184500,15263992300,7970,7970,7970,7970,0
20250220,184400,15263992300,7970,7970,7970,7970,0
20250220,184300,15263992300,7970,7970,7970,7970,0
20250220,184200,15263992300,7970,7970,7970,7970,0
20250220,184100,15263992300,7970,7970,7970,7970,0
20250220,184000,15263992300,7970,7970,7970,7970,0
20250220,183900,15263992300,7970,7970,7970,7970,0
20250220,183800,15263992300,7970,7970,7970,7970,0
20250220,183700,15263992300,7970,7970,7970,7970,0
20250220,183600,15263992300,7970,7970,7970,7970,0
20250220,183500,15263992300,7970,7970,7970,7970,0
20250220,183400,15263992300,7970,7970,7970,7970,0
20250220,183300,15263992300,7970,7970,7970,7970,0
20250220,183200,15263992300,7970,7970,7970,7970,0
20250220,183100,15263992300,7970,7970,7970,7970,0
20250220,183000,15263992300,7970,7970,7970,7970,0
20250220,182900,15263992300,7970,7970,7970,7970,0
20250220,182800,15263992300,7970,7970,7970,7970,0
20250220,182700,15263992300,7970,7970,7970,7970,0
20250220,182600,15263992300,7970,7970,7970,7970,0
20250220,182500,15263992300,7970,7970,7970,7970,0
20250220,182400,15263992300,7970,7970,7970,7970,0
20250220,182300,15263992300,7970,7970,7970,7970,0
20250220,182200,15263992300,7970,7970,7970,7970,0
20250220,182100,15263992300,7970,7970,7970,7970,0
20250220,182000,15263992300,7970,7970,7970,7970,0
20250220,181900,15263992300,7970,7970,7970,7970,0
20250220,181800,15263992300,7970,7970,7970,7970,0
20250220,181700,15263992300,7970,7970,7970,7970,0
20250220,181600,15263992300,7970,7970,7970,7970,9940
20250220,181500,15263992300,7970,7970,7970,7970,0
20250220,181400,15263992300,7970,7970,7970,7970,0
20250220,181300,15263992300,7970,7970,7970,7970,0
20250220,181200,15263992300,7970,7970,7970,7970,0
20250220,181100,15263992300,7970,7970,7970,7970,0
20250220,181000,15263992300,7970,7970,7970,7970,0
20250220,180900,15263992300,7970,7970,7970,7970,0
20250220,180800,15263992300,7970,7970,7970,7970,0
20250220,180700,15263992300,7970,7970,7970,7970,0
20250220,180600,15263992300,7970,7970,7970,7970,0
20250220,180500,15263992300,7970,7970,7970,7970,0
20250220,180400,15263992300,7970,7970,7970,7970,0
20250220,180300,15263992300,7970,7970,7970,7970,0
20250220,180200,15263992300,7970,7970,7970,7970,0
20250220,180100,15263992300,7970,7970,7970,7970,0
20250220,180000,15263992300,7970,7970,7970,7970,0
20250220,175900,15263992300,7970,7970,7970,7970,0
20250220,175800,15263992300,7970,7970,7970,7970,0
20250220,175700,15263992300,7970,7970,7970,7970,0
20250220,175600,15263992300,7970,7970,7970,7970,0
20250220,175500,15263992300,7970,7970,7970,7970,0
20250220,175400,15263992300,7970,7970,7970,7970,0
20250220,175300,15263992300,7970,7970,7970,7970,0
20250220,175200,15263992300,7970,7970,7970,7970,0
20250220,175100,15263992300,7970,7970,7970,7970,0
20250220,175000,15263992300,7970,7970,7970,7970,0
20250220,174900,15263992300,7970,7970,7970,7970,0
20250220,174800,15263992300,7970,7970,7970,7970,0
20250220,174700,15263992300,7970,7970,7970,7970,0
20250220,174600,15263992300,7970,7970,7970,7970,9940
20250220,174500,15263992300,7970,7970,7970,7970,0
20250220,174400,15263992300,7970,7970,7970,7970,0
20250220,174300,15263992300,7970,7970,7970,7970,0
20250220,174200,15263992300,7970,7970,7970,7970,0
20250220,174100,15263992300,7970,7970,7970,7970,0
20250220,174000,15263992300,7970,7970,7970,7970,0
20250220,173900,15263992300,7970,7970,7970,7970,0
20250220,173800,15263992300,7970,7970,7970,7970,0
20250220,173700,15263992300,7970,7970,7970,7970,0
20250220,173600,15263992300,7970,7970,7970,7970,0
20250220,173500,15263992300,7970,7970,7970,7970,0
20250220,173400,15263992300,7970,7970,7970,7970,0
20250220,173300,15263992300,7970,7970,7970,7970,0
20250220,173200,15263992300,7970,7970,7970,7970,0
20250220,173100,15263992300,7970,7970,7970,7970,0
20250220,173000,15263992300,7970,7970,7970,7970,0
20250220,172900,15263992300,7970,7970,7970,7970,0
20250220,172800,15263992300,7970,7970,7970,7970,0
20250220,172700,15263992300,7970,7970,7970,7970,0
20250220,172600,15263992300,7970,7970,7970,7970,0
20250220,172500,15263992300,7970,7970,7970,7970,0
20250220,172400,15263992300,7970,7970,7970,7970,0
20250220,172300,15263992300,7970,7970,7970,7970,0
20250220,172200,15263992300,7970,7970,7970,7970,0
20250220,172100,15263992300,7970,7970,7970,7970,0
20250220,172000,15263992300,7970,7970,7970,7970,0
20250220,171900,15263992300,7970,7970,7970,7970,0
20250220,171800,15263992300,7970,7970,7970,7970,0
20250220,171700,15263992300,7970,7970,7970,7970,0
20250220,171600,15263992300,7970,7970,7970,7970,9940
20250220,171500,15263992300,7970,7970,7970,7970,0
20250220,171400,15263992300,7970,7970,7970,7970,0
20250220,171300,15263992300,7970,7970,7970,7970,0
20250220,171200,15263992300,7970,7970,7970,7970,0
20250220,171100,15263992300,7970,7970,7970,7970,0
20250220,171000,15263992300,7970,7970,7970,7970,0
20250220,170900,15263992300,7970,7970,7970,7970,0
20250220,170800,15263992300,7970,7970,7970,7970,0
20250220,170700,15263992300,7970,7970,7970,7970,0
20250220,170600,15263992300,7970,7970,7970,7970,0
20250220,170500,15263992300,7970,7970,7970,7970,0
20250220,170400,15263992300,7970,7970,7970,7970,0
20250220,170300,15263992300,7970,7970,7970,7970,0
20250220,170200,15263992300,7970,7970,7970,7970,0
20250220,170100,15263992300,7970,7970,7970,7970,0
20250220,170000,15263992300,7970,7970,7970,7970,0
20250220,165900,15263992300,7970,7970,7970,7970,0
20250220,165800,15263992300,7970,7970,7970,7970,0
20250220,165700,15263992300,7970,7970,7970,7970,0
20250220,165600,15263992300,7970,7970,7970,7970,0
20250220,165500,15263992300,7970,7970,7970,7970,0
20250220,165400,15263992300,7970,7970,7970,7970,0
20250220,165300,15263992300,7970,7970,7970,7970,0
20250220,165200,15263992300,7970,7970,7970,7970,0
20250220,165100,15263992300,7970,7970,7970,7970,0
20250220,165000,15263992300,7970,7970,7970,7970,0
20250220,164900,15263992300,7970,7970,7970,7970,0
20250220,164800,15263992300,7970,7970,7970,7970,0
20250220,164700,15263992300,7970,7970,7970,7970,0
20250220,164600,15263992300,7970,7970,7970,7970,9940
20250220,164500,15263992300,7970,7970,7970,7970,0
20250220,164400,15263992300,7970,7970,7970,7970,0
20250220,164300,15263992300,7970,7970,7970,7970,0
20250220,164200,15263992300,7970,7970,7970,7970,0
20250220,164100,15263992300,7970,7970,7970,7970,0
20250220,164000,15263992300,7970,7970,7970,7970,0
20250220,163900,15263992300,7970,7970,7970,7970,0
20250220,163800,15263992300,7970,7970,7970,7970,0
20250220,163700,15263992300,7970,7970,7970,7970,0
20250220,163600,15263992300,7970,7970,7970,7970,0
20250220,163500,15263992300,7970,7970,7970,7970,0
20250220,163400,15263992300,7970,7970,7970,7970,0
20250220,163300,15263992300,7970,7970,7970,7970,0
20250220,163200,15263992300,7970,7970,7970,7970,0
20250220,163100,15263992300,7970,7970,7970,7970,0
20250220,163000,15263992300,7970,7970,7970,7970,0
20250220,162900,15263992300,7970,7970,7970,7970,0
20250220,162800,15263992300,7970,7970,7970,7970,0
20250220,162700,15263992300,7970,7970,7970,7970,0
20250220,162600,15263992300,7970,7970,7970,7970,0
20250220,162500,15263992300,7970,7970,7970,7970,0
20250220,162400,15263992300,7970,7970,7970,7970,0
20250220,162300,15263992300,7970,7970,7970,7970,0
20250220,162200,15263992300,7970,7970,7970,7970,0
20250220,162100,15263992300,7970,7970,7970,7970,0
20250220,162000,15263992300,7970,7970,7970,7970,0
20250220,161900,15263992300,7970,7970,7970,7970,0
20250220,161800,15263992300,7970,7970,7970,7970,0
20250220,161700,15263992300,7970,7970,7970,7970,0
20250220,161600,15263992300,7970,7970,7970,7970,9940
20250220,161500,15263992300,7970,7970,7970,7970,0
20250220,161400,15263992300,7970,7970,7970,7970,0
20250220,161300,15263992300,7970,7970,7970,7970,0
20250220,161200,15263992300,7970,7970,7970,7970,0
20250220,161100,15263992300,7970,7970,7970,7970,0
20250220,161000,15263992300,7970,7970,7970,7970,0
20250220,160900,15263992300,7970,7970,7970,7970,0
20250220,160800,15263992300,7970,7970,7970,7970,0
20250220,160700,15263992300,7970,7970,7970,7970,0
20250220,160600,15263992300,7970,7970,7970,7970,0
20250220,160500,15263992300,7970,7970,7970,7970,0
20250220,160400,15263992300,7970,7970,7970,7970,0
20250220,160300,15263992300,7970,7970,7970,7970,0
20250220,160200,15263992300,7970,7970,7970,7970,0
20250220,160100,15263992300,7970,7970,7970,7970,0
20250220,160000,15263992300,7970,7970,7970,7970,0
20250220,155900,15263992300,7970,7970,7970,7970,0
20250220,155800,15263992300,7970,7970,7970,7970,0
20250220,155700,15263992300,7970,7970,7970,7970,0
20250220,155600,15263992300,7970,7970,7970,7970,0
20250220,155500,15263992300,7970,7970,7970,7970,0
20250220,155400,15263992300,7970,7970,7970,7970,0
20250220,155300,15263992300,7970,7970,7970,7970,0
20250220,155200,15263992300,7970,7970,7970,7970,0
20250220,155100,15263992300,7970,7970,7970,7970,0
20250220,155000,15263992300,7970,7970,7970,7970,0
20250220,154900,15263992300,7970,7970,7970,7970,0
20250220,154800,15263992300,7970,7970,7970,7970,0
20250220,154700,15263992300,7970,7970,7970,7970,0
20250220,154600,15263992300,7970,7970,7970,7970,9940
20250220,154500,15263992300,7970,7970,7970,7970,0
20250220,154400,15263992300,7970,7970,7970,7970,0
20250220,154300,15263992300,7970,7970,7970,7970,0
20250220,154200,15263992300,7970,7970,7970,7970,0
20250220,154100,15263992300,7970,7970,7970,7970,0
20250220,154000,15263992300,7970,7970,7970,7970,0
20250220,153900,15263992300,7970,7970,7970,7970,0
20250220,153800,15263992300,7970,7970,7970,7970,0
20250220,153700,15263992300,7970,7970,7970,7970,0
20250220,153600,15263992300,7970,7970,7970,7970,0
20250220,153500,15263992300,7970,7970,7970,7970,0
20250220,153400,15263992300,7970,7970,7970,7970,0
20250220,153300,15263992300,7970,7970,7970,7970,0
20250220,153200,15263992300,7970,7970,7970,7970,0
20250220,153100,15263992300,7970,7970,7970,7970,0
20250220,153000,15263992300,7970,7970,7970,7970,9940
20250220,152900,15184770500,7990,7990,7990,7990,0
20250220,152800,15184770500,7990,7990,7990,7990,0
20250220,152700,15184770500,7990,7990,7990,7990,0
20250220,152600,15184770500,7990,7990,7990,7990,0
20250220,152500,15184770500,7990,7990,7990,7990,0
20250220,152400,15184770500,7990,7990,7990,7990,0
20250220,152300,15184770500,7990,7990,7990,7990,0
20250220,152200,15184770500,7990,7990,7990,7990,0
20250220,152100,15184770500,7990,7990,7990,7990,0
20250220,152000,15184770500,7990,7990,7990,7990,0
20250220,151900,15184770500,7990,7970,7990,7950,9072
20250220,151800,15112427260,7970,7960,7980,7960,3454
20250220,151700,15084894010,7960,7950,7970,7950,3257
20250220,151600,15058972440,7950,7940,7950,7940,1985
20250220,151500,15043193250,7940,7940,7950,7940,936
20250220,151400,15035761400,7940,7940,7940,7940,1506
20250220,151300,15023803760,7950,7940,7950,7940,877
20250220,151200,15016836610,7940,7950,7950,7930,430
20250220,151100,15013425440,7930,7950,7950,7930,1179
20250220,151000,15004064690,7940,7940,7950,7930,3690
20250220,150900,14974732050,7940,7940,7950,7930,722
20250220,150800,14969000360,7930,7940,7940,7930,279
20250220,150700,14966785530,7940,7920,7940,7910,2833
20250220,150600,14944334380,7920,7920,7920,7920,297
20250220,150500,14941982140,7910,7910,7910,7910,539
20250220,150400,14937718650,7900,7890,7900,7890,267
20250220,150300,14935610010,7880,7880,7880,7880,118
20250220,150200,14934680170,7880,7880,7890,7860,6122
20250220,150100,14886472890,7880,7890,7910,7880,2353
20250220,150000,14867908180,7890,7900,7900,7890,403
20250220,145900,14864728190,7880,7900,7900,7880,715
20250220,145800,14859091600,7900,7890,7910,7890,97
20250220,145700,14858326030,7890,7920,7920,7890,4959
20250220,145600,14819148560,7910,7910,7920,7910,1255
20250220,145500,14809221500,7910,7920,7920,7910,1556
20250220,145400,14796901040,7920,7930,7930,7920,335
20250220,145300,14794247630,7920,7920,7930,7920,307
20250220,145200,14791814330,7920,7930,7930,7920,486
20250220,145100,14787964930,7930,7930,7930,7920,515
20250220,145000,14783884320,7930,7930,7930,7920,958
20250220,144900,14776289150,7930,7940,7940,7930,1833
20250220,144800,14761750920,7940,7950,7950,7930,3251
20250220,144700,14735933900,7960,7950,7960,7950,349
20250220,144600,14733159340,7950,7940,7950,7940,612
20250220,144500,14728295700,7950,7950,7950,7940,866
20250220,144400,14721419630,7950,7950,7950,7940,2438
20250220,144300,14702038790,7950,7960,7960,7950,210
20250220,144200,14700368980,7960,7960,7960,7960,385
20250220,144100,14697304380,7960,7950,7960,7950,928
20250220,144000,14689926620,7960,7960,7960,7960,145
20250220,143900,14688772420,7960,7960,7970,7960,988
20250220,143800,14680906640,7960,7970,7970,7960,874
20250220,143700,14673946530,7970,7970,7970,7970,422
20250220,143600,14670583190,7970,7980,7980,7970,781
20250220,143500,14664357520,7970,7980,7980,7970,657
20250220,143400,14659114820,7980,7970,7980,7970,2522
20250220,143300,14639012610,7960,7970,7970,7960,820
20250220,143200,14632484900,7970,7960,7970,7960,204
20250220,143100,14630861050,7960,7970,7970,7960,178
20250220,143000,14629442550,7970,7970,7970,7970,1174
20250220,142900,14620085770,7970,7970,7970,7960,2781
20250220,142800,14597928240,7960,7960,7960,7960,104
20250220,142700,14597100400,7970,7960,7970,7960,623
20250220,142600,14592139210,7950,7950,7960,7950,451
20250220,142500,14588553730,7950,7970,7970,7950,377
20250220,142400,14585552230,7970,7940,7970,7940,3350
20250220,142300,14558878770,7950,7940,7950,7930,1767
20250220,142200,14544859260,7950,7960,7960,7950,130
20250220,142100,14543825710,7960,7950,7960,7950,2214
20250220,142000,14526212340,7950,7970,7980,7950,1301
20250220,141900,14515852170,7980,7980,7980,7940,6214
20250220,141800,14466426140,7980,7960,7980,7950,4330
20250220,141700,14431934550,7960,7960,7960,7960,194
20250220,141600,14430390310,7960,7950,7960,7950,539
20250220,141500,14426103250,7950,7970,7970,7940,903
20250220,141400,14418929570,7940,7940,7970,7940,2965
20250220,141300,14395326730,7940,7920,7940,7920,1369
20250220,141200,14384472310,7920,7940,7960,7920,1749
20250220,141100,14370607140,7920,7950,7980,7920,3174
20250220,141000,14345339430,7950,7910,7950,7910,1519
20250220,140900,14333292930,7910,7910,7910,7910,334
20250220,140800,14330650990,7900,7910,7910,7900,133
20250220,140700,14329599100,7900,7890,7900,7890,587
20250220,140600,14324962600,7890,7900,7900,7880,989
20250220,140500,14317159120,7900,7900,7900,7900,339
20250220,140400,14314481020,7900,7890,7900,7890,55
20250220,140300,14314046970,7890,7880,7890,7880,474
20250220,140200,14310308800,7880,7880,7880,7880,231
20250220,140100,14308488520,7860,7870,7880,7860,1320
20250220,140000,14298105520,7870,7860,7880,7860,619
20250220,135900,14293236480,7860,7860,7860,7860,500
20250220,135800,14289306480,7850,7850,7860,7850,197
20250220,135700,14287759580,7860,7850,7860,7850,856
20250220,135600,14281039960,7860,7850,7860,7850,210
20250220,135500,14279389410,7850,7860,7860,7850,755
20250220,135400,14273462420,7860,7860,7860,7850,312
20250220,135300,14271010110,7860,7870,7880,7860,1239
20250220,135200,14261262070,7880,7860,7880,7840,1324
20250220,135100,14250858700,7850,7860,7870,7850,799
20250220,135000,14244578840,7860,7860,7860,7850,4204
20250220,134900,14211568240,7860,7850,7860,7850,1948
20250220,134800,14196264110,7850,7880,7880,7850,11101
20250220,134700,14109016400,7880,7890,7890,7880,707
20250220,134600,14103445180,7880,7880,7890,7880,854
20250220,134500,14096715540,7890,7880,7900,7880,274
20250220,134400,14094555900,7880,7890,7890,7880,388
20250220,134300,14091498250,7880,7900,7900,7880,777
20250220,134200,14085367860,7900,7880,7900,7880,306
20250220,134100,14082955160,7890,7900,7900,7880,1090
20250220,134000,14074357600,7900,7900,7900,7900,541
20250220,133900,14070083700,7880,7880,7880,7880,104
20250220,133800,14069264180,7880,7880,7890,7880,428
20250220,133700,14065891240,7880,7900,7900,7880,2406
20250220,133600,14046916830,7900,7910,7910,7900,359
20250220,133500,14044080220,7910,7910,7920,7910,582
20250220,133400,14039476590,7910,7900,7910,7900,130
20250220,133300,14038449500,7910,7920,7920,7900,2159
20250220,133200,14021375780,7910,7910,7920,7910,476
20250220,133100,14017610610,7910,7920,7920,7910,738
20250220,133000,14011765660,7920,7910,7920,7910,525
20250220,132900,14007610170,7910,7930,7930,7910,4461
20250220,132800,13972310510,7930,7920,7930,7920,778
20250220,132700,13966148730,7920,7930,7950,7910,381
20250220,132600,13963126990,7930,7920,7930,7910,131
20250220,132500,13962089800,7950,7920,7950,7920,890
20250220,132400,13955020010,7930,7880,7930,7880,3193
20250220,132300,13929823130,7890,7900,7910,7890,1641
20250220,132200,13916871390,7900,7920,7930,7890,10005
20250220,132100,13837796490,7930,7930,7930,7920,420
20250220,132000,13834466390,7930,7930,7950,7930,864
20250220,131900,13827609650,7930,7950,7950,7930,546
20250220,131800,13823279680,7940,7940,7940,7940,193
20250220,131700,13821747260,7950,7940,7950,7930,461
20250220,131600,13818085390,7940,7950,7950,7940,367
20250220,131500,13815168720,7960,7950,7960,7950,94
20250220,131400,13814421190,7950,7950,7960,7950,1061
20250220,131300,13805981170,7950,7940,7950,7940,983
20250220,131200,13798170880,7940,7940,7940,7940,668
20250220,131100,13792866960,7940,7950,7950,7940,24
20250220,131000,13792676370,7950,7950,7950,7950,152
20250220,130900,13791467970,7950,7920,7950,7920,3
20250220,130800,13791444180,7920,7920,7930,7920,650
20250220,130700,13786290010,7920,7900,7920,7900,1529
20250220,130600,13774188660,7900,7910,7910,7900,660
20250220,130500,13768974440,7900,7910,7910,7900,345
20250220,130400,13766247830,7920,7910,7920,7910,87
20250220,130300,13765559510,7910,7910,7910,7900,147
20250220,130200,13764396890,7900,7910,7920,7900,1149
20250220,130100,13755310070,7920,7900,7920,7900,1720
20250220,130000,13741711970,7900,7920,7920,7900,1188
20250220,125900,13732316910,7920,7910,7920,7910,339
20250220,125800,13729635410,7910,7910,7910,7910,723
20250220,125700,13723916480,7920,7910,7930,7900,1777
20250220,125600,13709863700,7910,7920,7920,7910,746
20250220,125500,13703960250,7910,7920,7920,7910,729
20250220,125400,13698187570,7910,7920,7920,7910,492
20250220,125300,13694292590,7920,7920,7920,7910,384
20250220,125200,13691252310,7910,7920,7920,7910,545
20250220,125100,13686940760,7920,7930,7930,7920,1236
20250220,125000,13677151530,7930,7930,7930,7920,67
20250220,124900,13676620480,7920,7910,7920,7910,2305
20250220,124800,13658379340,7910,7930,7930,7910,2861
20250220,124700,13635733940,7930,7930,7940,7930,341
20250220,124600,13633027020,7930,7920,7930,7920,848
20250220,124500,13626309630,7930,7930,7930,7920,944
20250220,124400,13618831430,7930,7950,7950,7920,3136
20250220,124300,13593964830,7940,7950,7980,7940,1375
20250220,124200,13583032510,7980,7940,7980,7930,2712
20250220,124100,13561466340,7930,7960,7970,7930,3463
20250220,124000,13533937630,7970,7960,7990,7940,6227
20250220,123900,13484334310,7940,7960,7970,7930,3103
20250220,123800,13459671640,7930,7910,7960,7910,1538
20250220,123700,13447459720,7940,7950,7950,7910,3346
20250220,123600,13420926790,7940,7940,7960,7930,1672
20250220,123500,13407639950,7960,7910,7960,7910,3152
20250220,123400,13382619940,7920,7910,7930,7910,1117
20250220,123300,13373772680,7930,7940,7940,7910,904
20250220,123200,13366611280,7920,7920,7940,7910,1688
20250220,123100,13353232820,7940,7920,7940,7920,1083
20250220,123000,13344644870,7940,7900,7940,7900,5094
20250220,122900,13304369960,7900,7920,7920,7890,10037
20250220,122800,13224999470,7920,7930,7940,7920,2215
20250220,122700,13207454500,7940,7940,7940,7930,694
20250220,122600,13201950450,7940,7940,7940,7930,1207
20250220,122500,13192377630,7940,7930,7950,7930,99
20250220,122400,13191591590,7930,7950,7950,7930,573
20250220,122300,13187045120,7950,7950,7950,7940,503
20250220,122200,13183049030,7950,7960,7960,7940,357
20250220,122100,13180213680,7960,7940,7960,7940,319
20250220,122000,13177674510,7930,7970,7970,7930,1035
20250220,121900,13169451910,7970,7960,7970,7960,140
20250220,121800,13168336610,7980,7970,7980,7960,322
20250220,121700,13165768300,7980,7940,7980,7920,2187
20250220,121600,13148403990,7940,7960,7980,7940,1244
20250220,121500,13138511170,7960,7940,7960,7940,215
20250220,121400,13136803010,7940,7970,7970,7940,1020
20250220,121300,13128692580,7970,7950,7970,7940,1043
20250220,121200,13120394910,7940,7940,7940,7930,687
20250220,121100,13114941870,7940,7930,7940,7930,52
20250220,121000,13114529110,7940,7930,7940,7920,237
20250220,120900,13112649790,7930,7920,7930,7920,1791
20250220,120800,13098449160,7920,7920,7930,7910,855
20250220,120700,13091676570,7920,7940,7940,7910,4868
20250220,120600,13053119510,7940,7920,7940,7920,3192
20250220,120500,13027797810,7910,7950,7950,7910,11193
20250220,120400,12939036520,7950,7950,7960,7950,1363
20250220,120300,12928195460,7960,7960,7960,7930,6685
20250220,120200,12875061750,7950,7990,7990,7950,6029
20250220,120100,12827034850,7990,7990,7990,7970,2692
20250220,120000,12805560250,7990,8000,8000,7990,365
20250220,115900,12802642940,8000,8000,8000,7990,98
20250220,115800,12801859510,7990,7970,7990,7970,1840
20250220,115700,12787177160,7970,7980,7990,7960,2254
20250220,115600,12769211120,7970,8020,8030,7970,7268
20250220,115500,12710992800,8020,8020,8030,8020,1954
20250220,115400,12695320190,8020,8020,8030,8020,1698
20250220,115300,12681701750,8020,8040,8040,8010,4374
20250220,115200,12646612310,8040,7990,8040,7990,2232
20250220,115100,12628715740,7990,7950,7990,7950,3765
20250220,115000,12598750540,7950,7980,7980,7950,4623
20250220,114900,12561952840,7970,7960,7990,7950,7497
20250220,114800,12502232240,7960,8030,8030,7950,17666
20250220,114700,12361225600,8010,8040,8040,8010,1924
20250220,114600,12345778240,8040,7990,8050,7980,17757
20250220,114500,12203568560,7990,8030,8050,7990,16915
20250220,114400,12068110720,8020,8070,8070,8020,14210
20250220,114300,11953920600,8060,8030,8060,8020,3367
20250220,114200,11926866510,8030,8050,8080,8010,12980
20250220,114100,11822577610,8050,8140,8140,8030,22630
20250220,114000,11640336770,8130,8120,8130,8080,10573
20250220,113900,11554667370,8120,8120,8170,8120,10452
20250220,113800,11469645170,8120,8110,8160,8110,13277
20250220,113700,11361703160,8120,8140,8150,8050,42340
20250220,113600,11019374080,8140,8200,8210,8110,20748
20250220,113500,10850667720,8200,8110,8230,8100,34702
20250220,113400,10566947120,8120,8210,8210,8080,73939
20250220,113300,9965511700,8220,8250,8300,8170,68214
20250220,113200,9403479860,8250,8320,8340,8200,127901
20250220,113100,8345924410,8330,8180,8460,8130,273203
20250220,113000,6072631870,8180,8080,8240,8060,190265
20250220,112900,4518135410,8100,7950,8160,7950,68970
20250220,112800,3960783780,7940,7940,7940,7940,54
20250220,112700,3960355020,7950,7930,7950,7930,2680
20250220,112600,3939094460,7930,7930,7930,7920,668
20250220,112500,3933798220,7930,7930,7930,7920,4547
20250220,112400,3897783690,7930,7930,7930,7930,1515
20250220,112300,3885769740,7940,7950,7950,7940,1255
20250220,112200,3875802160,7950,7960,7960,7950,2545
20250220,112100,3855554770,7960,7960,7960,7960,481
20250220,112000,3851726010,7970,7980,7980,7970,2132
20250220,111900,3834716570,7980,7980,7980,7980,71
20250220,111800,3834149990,7980,7980,7980,7980,224
20250220,111700,3832362470,7980,8000,8000,7980,1039
20250220,111600,3824061670,8000,8000,8000,7990,756
20250220,111500,3818013690,7990,7990,7990,7990,262
20250220,111400,3815920310,7990,7980,7990,7980,506
20250220,111300,3811878390,7990,7980,7990,7980,253
20250220,111200,3809858780,7980,7990,7990,7980,248
20250220,111100,3807878240,7980,7990,7990,7980,117
20250220,111000,3806944410,7980,7980,7980,7960,1988
20250220,110900,3791089600,7970,7960,7970,7960,783
20250220,110800,3784850210,7960,7990,7990,7960,2537
20250220,110700,3764612230,7980,8020,8020,7980,14936
20250220,110600,3645229150,8020,8020,8040,8020,1445
20250220,110500,3633631140,8020,8020,8030,8020,541
20250220,110400,3629289180,8030,8020,8030,8020,1605
20250220,110300,3616409740,8010,8020,8020,8000,2372
20250220,110200,3597416270,8020,7990,8020,7980,2990
20250220,110100,3573499950,8000,7980,8000,7980,250
20250220,110000,3571501440,7980,7980,7980,7970,1485
20250220,105900,3559660370,7980,8000,8000,7980,1635
20250220,105800,3546603960,8000,7990,8000,7990,46
20250220,105700,3546236280,7970,7970,7970,7970,142
20250220,105600,3545104540,7970,7970,7970,7970,1845
20250220,105500,3530399890,7980,7980,7980,7980,440
20250220,105400,3526888690,7980,7990,7990,7970,703
20250220,105300,3521277320,7970,7970,7990,7970,912
20250220,105200,3514005460,7970,8000,8000,7960,1985
20250220,105100,3498160450,7990,7990,8010,7980,1012
20250220,105000,3490073200,7990,8010,8040,7960,16840
20250220,104900,3355300310,8010,7980,8010,7970,3527
20250220,104800,3327126880,7970,8040,8040,7930,9451
20250220,104700,3251686030,8060,8080,8080,8030,6829
20250220,104600,3196707380,8070,8020,8090,8020,29906
20250220,104500,2955867950,8020,7980,8020,7980,5883
20250220,104400,2908772560,7980,7920,8000,7920,8767
20250220,104300,2838847270,7920,7950,7950,7920,6312
20250220,104200,2788784440,7950,7960,7970,7950,367
20250220,104100,2785861560,7960,7960,7970,7960,1454
20250220,104000,2774287710,7960,7950,7960,7950,283
20250220,103900,2772036870,7930,7920,7940,7920,520
20250220,103800,2767911290,7930,7920,7930,7910,145
20250220,103700,2766762040,7920,7910,7920,7910,262
20250220,103600,2764687990,7910,7910,7910,7910,0
20250220,103500,2764687990,7910,7920,7930,7910,303
20250220,103400,2762286220,7910,7930,7930,7910,285
20250220,103300,2760030780,7920,7920,7920,7920,5
20250220,103200,2759991180,7920,7920,7950,7920,1619
20250220,103100,2747158040,7970,7910,7970,7910,1901
20250220,103000,2732065820,7920,7940,7940,7910,1093
20250220,102900,2723405230,7920,7960,7970,7920,7121
20250220,102800,2666916990,7970,7970,7970,7960,1911
20250220,102700,2651691690,7960,7950,7960,7950,446
20250220,102600,2648143000,7950,7960,7960,7950,419
20250220,102500,2644810260,7960,7960,7960,7950,1611
20250220,102400,2631998590,7960,8000,8000,7960,1037
20250220,102300,2623721040,8010,7980,8010,7970,5685
20250220,102200,2578253530,7980,7950,7980,7950,3120
20250220,102100,2553423560,7950,7960,7960,7950,147
20250220,102000,2552253740,7950,7970,7970,7950,1708
20250220,101900,2538660210,7970,7930,7970,7930,2446
20250220,101800,2519195300,7940,7940,7940,7930,1110
20250220,101700,2510386900,7920,7920,7920,7920,103
20250220,101600,2509571140,7920,7940,7950,7910,3296
20250220,101500,2483423310,7940,7940,7960,7920,2847
20250220,101400,2460813870,7940,7920,7970,7920,3061
20250220,101300,2436483000,7920,7880,7920,7880,640
20250220,101200,2431426850,7890,7880,7890,7880,660
20250220,101100,2426221050,7890,7870,7890,7870,952
20250220,101000,2418712950,7870,7870,7870,7870,5
20250220,100900,2418673600,7870,7840,7870,7840,900
20250220,100800,2411610200,7840,7830,7840,7820,630
20250220,100700,2406679090,7840,7850,7850,7830,3181
20250220,100600,2381756790,7850,7880,7880,7840,2733
20250220,100500,2360296550,7870,7890,7890,7870,1395
20250220,100400,2349308050,7890,7880,7890,7880,424
20250220,100300,2345965600,7880,7890,7890,7880,795
20250220,100200,2339698090,7900,7890,7900,7880,418
20250220,100100,2336399840,7900,7880,7900,7880,186
20250220,100000,2334932830,7880,7880,7890,7870,3397
20250220,095900,2308195510,7890,7890,7890,7890,567
20250220,095800,2303721880,7890,7900,7900,7890,729
20250220,095700,2297970050,7890,7920,7920,7890,1110
20250220,095600,2289194770,7920,7920,7920,7900,993
20250220,095500,2281339580,7920,7930,7960,7920,2274
20250220,095400,2263314300,7940,7950,7960,7930,1757
20250220,095300,2249353520,7980,7960,7980,7960,830
20250220,095200,2242738260,7970,7960,7970,7950,1614
20250220,095100,2229891140,7960,7990,7990,7950,3478
20250220,095000,2202139260,8000,8000,8020,8000,10428
20250220,094900,2118614700,7990,7970,8000,7960,9114
20250220,094800,2045874540,7960,7920,7990,7920,19375
20250220,094700,1891699410,7920,7920,7920,7910,2002
20250220,094600,1875850880,7920,7910,7920,7890,945
20250220,094500,1868379710,7900,7850,7920,7850,8730
20250220,094400,1799540200,7860,7860,7860,7830,1025
20250220,094300,1791502700,7860,7880,7880,7850,589
20250220,094200,1786869390,7880,7880,7880,7880,249
20250220,094100,1784907270,7870,7850,7870,7850,758
20250220,094000,1778947230,7850,7840,7850,7840,2743
20250220,093900,1757415210,7840,7850,7850,7840,740
20250220,093800,1751607070,7880,7880,7880,7880,84
20250220,093700,1750945150,7880,7820,7880,7810,2698
20250220,093600,1729813120,7810,7830,7830,7810,3662
20250220,093500,1701178880,7830,7840,7840,7820,850
20250220,093400,1694522570,7840,7850,7850,7840,536
20250220,093300,1690318690,7840,7840,7850,7830,1248
20250220,093200,1680534750,7850,7850,7850,7830,803
20250220,093100,1674234640,7840,7860,7860,7840,4082
20250220,093000,1642192950,7860,7890,7890,7860,1748
20250220,092900,1628452030,7890,7880,7900,7860,2902
20250220,092800,1605626850,7890,7860,7890,7860,1063
20250220,092700,1597266140,7860,7900,7900,7860,402
20250220,092600,1594102710,7900,7860,7900,7860,3102
20250220,092500,1569698030,7870,7880,7880,7870,1134
20250220,092400,1560771530,7870,7880,7880,7870,934
20250220,092300,1553419670,7880,7870,7880,7870,2928
20250220,092200,1530364580,7870,7880,7900,7850,3195
20250220,092100,1505247970,7880,7880,7890,7880,338
20250220,092000,1502581730,7870,7880,7880,7870,2725
20250220,091900,1481125010,7890,7920,7920,7890,7429
20250220,091800,1422371820,7920,7880,7940,7880,2960
20250220,091700,1398933090,7880,7870,7900,7860,2594
20250220,091600,1378486260,7870,7870,7870,7870,512
20250220,091500,1374456820,7870,7840,7870,7840,2131
20250220,091400,1357725450,7850,7860,7860,7840,3399
20250220,091300,1331052120,7860,7850,7860,7840,1680
20250220,091200,1317860970,7870,7920,7920,7850,3778
20250220,091100,1288118810,7900,7880,7900,7870,2244
20250220,091000,1270422580,7830,7860,7860,7820,9340
20250220,090900,1197213560,7870,7890,7890,7850,7034
20250220,090800,1141846310,7880,7970,7970,7880,21024
20250220,090700,975347800,7970,7980,8010,7950,10103
20250220,090600,894660320,7960,7960,7980,7930,8763
20250220,090500,824908000,7960,7980,7990,7960,5315
20250220,090400,782507850,7980,7930,8050,7930,41673
20250220,090300,449702820,7940,7950,7950,7900,12377
20250220,090200,351594200,7950,7910,7960,7910,9736
20250220,090100,274273560,7910,7930,7950,7900,4146
20250220,090000,241420680,7930,7950,7980,7880,30393