KissMeData/206650/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,204600,2836617080,11720,11720,11720,11720,1099
20250220,204500,2836617080,11720,11720,11720,11720,0
20250220,204400,2836617080,11720,11720,11720,11720,0
20250220,204300,2836617080,11720,11720,11720,11720,0
20250220,204200,2836617080,11720,11720,11720,11720,0
20250220,204100,2836617080,11720,11720,11720,11720,0
20250220,204000,2836617080,11720,11720,11720,11720,0
20250220,203900,2836617080,11720,11720,11720,11720,0
20250220,203800,2836617080,11720,11720,11720,11720,0
20250220,203700,2836617080,11720,11720,11720,11720,0
20250220,203600,2836617080,11720,11720,11720,11720,0
20250220,203500,2836617080,11720,11720,11720,11720,0
20250220,203400,2836617080,11720,11720,11720,11720,0
20250220,203300,2836617080,11720,11720,11720,11720,0
20250220,203200,2836617080,11720,11720,11720,11720,0
20250220,203100,2836617080,11720,11720,11720,11720,0
20250220,203000,2836617080,11720,11720,11720,11720,0
20250220,202900,2836617080,11720,11720,11720,11720,0
20250220,202800,2836617080,11720,11720,11720,11720,0
20250220,202700,2836617080,11720,11720,11720,11720,0
20250220,202600,2836617080,11720,11720,11720,11720,0
20250220,202500,2836617080,11720,11720,11720,11720,0
20250220,202400,2836617080,11720,11720,11720,11720,0
20250220,202300,2836617080,11720,11720,11720,11720,0
20250220,202200,2836617080,11720,11720,11720,11720,0
20250220,202100,2836617080,11720,11720,11720,11720,0
20250220,202000,2836617080,11720,11720,11720,11720,0
20250220,201900,2836617080,11720,11720,11720,11720,0
20250220,201800,2836617080,11720,11720,11720,11720,0
20250220,201700,2836617080,11720,11720,11720,11720,0
20250220,201600,2836617080,11720,11720,11720,11720,1099
20250220,201500,2836617080,11720,11720,11720,11720,0
20250220,201400,2836617080,11720,11720,11720,11720,0
20250220,201300,2836617080,11720,11720,11720,11720,0
20250220,201200,2836617080,11720,11720,11720,11720,0
20250220,201100,2836617080,11720,11720,11720,11720,0
20250220,201000,2836617080,11720,11720,11720,11720,0
20250220,200900,2836617080,11720,11720,11720,11720,0
20250220,200800,2836617080,11720,11720,11720,11720,0
20250220,200700,2836617080,11720,11720,11720,11720,0
20250220,200600,2836617080,11720,11720,11720,11720,0
20250220,200500,2836617080,11720,11720,11720,11720,0
20250220,200400,2836617080,11720,11720,11720,11720,0
20250220,200300,2836617080,11720,11720,11720,11720,0
20250220,200200,2836617080,11720,11720,11720,11720,0
20250220,200100,2836617080,11720,11720,11720,11720,0
20250220,200000,2836617080,11720,11720,11720,11720,0
20250220,195900,2836617080,11720,11720,11720,11720,0
20250220,195800,2836617080,11720,11720,11720,11720,0
20250220,195700,2836617080,11720,11720,11720,11720,0
20250220,195600,2836617080,11720,11720,11720,11720,0
20250220,195500,2836617080,11720,11720,11720,11720,0
20250220,195400,2836617080,11720,11720,11720,11720,0
20250220,195300,2836617080,11720,11720,11720,11720,0
20250220,195200,2836617080,11720,11720,11720,11720,0
20250220,195100,2836617080,11720,11720,11720,11720,0
20250220,195000,2836617080,11720,11720,11720,11720,0
20250220,194900,2836617080,11720,11720,11720,11720,0
20250220,194800,2836617080,11720,11720,11720,11720,0
20250220,194700,2836617080,11720,11720,11720,11720,0
20250220,194600,2836617080,11720,11720,11720,11720,1099
20250220,194500,2836617080,11720,11720,11720,11720,0
20250220,194400,2836617080,11720,11720,11720,11720,0
20250220,194300,2836617080,11720,11720,11720,11720,0
20250220,194200,2836617080,11720,11720,11720,11720,0
20250220,194100,2836617080,11720,11720,11720,11720,0
20250220,194000,2836617080,11720,11720,11720,11720,0
20250220,193900,2836617080,11720,11720,11720,11720,0
20250220,193800,2836617080,11720,11720,11720,11720,0
20250220,193700,2836617080,11720,11720,11720,11720,0
20250220,193600,2836617080,11720,11720,11720,11720,0
20250220,193500,2836617080,11720,11720,11720,11720,0
20250220,193400,2836617080,11720,11720,11720,11720,0
20250220,193300,2836617080,11720,11720,11720,11720,0
20250220,193200,2836617080,11720,11720,11720,11720,0
20250220,193100,2836617080,11720,11720,11720,11720,0
20250220,193000,2836617080,11720,11720,11720,11720,0
20250220,192900,2836617080,11720,11720,11720,11720,0
20250220,192800,2836617080,11720,11720,11720,11720,0
20250220,192700,2836617080,11720,11720,11720,11720,0
20250220,192600,2836617080,11720,11720,11720,11720,0
20250220,192500,2836617080,11720,11720,11720,11720,0
20250220,192400,2836617080,11720,11720,11720,11720,0
20250220,192300,2836617080,11720,11720,11720,11720,0
20250220,192200,2836617080,11720,11720,11720,11720,0
20250220,192100,2836617080,11720,11720,11720,11720,0
20250220,192000,2836617080,11720,11720,11720,11720,0
20250220,191900,2836617080,11720,11720,11720,11720,0
20250220,191800,2836617080,11720,11720,11720,11720,0
20250220,191700,2836617080,11720,11720,11720,11720,0
20250220,191600,2836617080,11720,11720,11720,11720,1099
20250220,191500,2836617080,11720,11720,11720,11720,0
20250220,191400,2836617080,11720,11720,11720,11720,0
20250220,191300,2836617080,11720,11720,11720,11720,0
20250220,191200,2836617080,11720,11720,11720,11720,0
20250220,191100,2836617080,11720,11720,11720,11720,0
20250220,191000,2836617080,11720,11720,11720,11720,0
20250220,190900,2836617080,11720,11720,11720,11720,0
20250220,190800,2836617080,11720,11720,11720,11720,0
20250220,190700,2836617080,11720,11720,11720,11720,0
20250220,190600,2836617080,11720,11720,11720,11720,0
20250220,190500,2836617080,11720,11720,11720,11720,0
20250220,190400,2836617080,11720,11720,11720,11720,0
20250220,190300,2836617080,11720,11720,11720,11720,0
20250220,190200,2836617080,11720,11720,11720,11720,0
20250220,190100,2836617080,11720,11720,11720,11720,0
20250220,190000,2836617080,11720,11720,11720,11720,0
20250220,185900,2836617080,11720,11720,11720,11720,0
20250220,185800,2836617080,11720,11720,11720,11720,0
20250220,185700,2836617080,11720,11720,11720,11720,0
20250220,185600,2836617080,11720,11720,11720,11720,0
20250220,185500,2836617080,11720,11720,11720,11720,0
20250220,185400,2836617080,11720,11720,11720,11720,0
20250220,185300,2836617080,11720,11720,11720,11720,0
20250220,185200,2836617080,11720,11720,11720,11720,0
20250220,185100,2836617080,11720,11720,11720,11720,0
20250220,185000,2836617080,11720,11720,11720,11720,0
20250220,184900,2836617080,11720,11720,11720,11720,0
20250220,184800,2836617080,11720,11720,11720,11720,0
20250220,184700,2836617080,11720,11720,11720,11720,0
20250220,184600,2836617080,11720,11720,11720,11720,1099
20250220,184500,2836617080,11720,11720,11720,11720,0
20250220,184400,2836617080,11720,11720,11720,11720,0
20250220,184300,2836617080,11720,11720,11720,11720,0
20250220,184200,2836617080,11720,11720,11720,11720,0
20250220,184100,2836617080,11720,11720,11720,11720,0
20250220,184000,2836617080,11720,11720,11720,11720,0
20250220,183900,2836617080,11720,11720,11720,11720,0
20250220,183800,2836617080,11720,11720,11720,11720,0
20250220,183700,2836617080,11720,11720,11720,11720,0
20250220,183600,2836617080,11720,11720,11720,11720,0
20250220,183500,2836617080,11720,11720,11720,11720,0
20250220,183400,2836617080,11720,11720,11720,11720,0
20250220,183300,2836617080,11720,11720,11720,11720,0
20250220,183200,2836617080,11720,11720,11720,11720,0
20250220,183100,2836617080,11720,11720,11720,11720,0
20250220,183000,2836617080,11720,11720,11720,11720,0
20250220,182900,2836617080,11720,11720,11720,11720,0
20250220,182800,2836617080,11720,11720,11720,11720,0
20250220,182700,2836617080,11720,11720,11720,11720,0
20250220,182600,2836617080,11720,11720,11720,11720,0
20250220,182500,2836617080,11720,11720,11720,11720,0
20250220,182400,2836617080,11720,11720,11720,11720,0
20250220,182300,2836617080,11720,11720,11720,11720,0
20250220,182200,2836617080,11720,11720,11720,11720,0
20250220,182100,2836617080,11720,11720,11720,11720,0
20250220,182000,2836617080,11720,11720,11720,11720,0
20250220,181900,2836617080,11720,11720,11720,11720,0
20250220,181800,2836617080,11720,11720,11720,11720,0
20250220,181700,2836617080,11720,11720,11720,11720,0
20250220,181600,2836617080,11720,11720,11720,11720,1099
20250220,181500,2836617080,11720,11720,11720,11720,0
20250220,181400,2836617080,11720,11720,11720,11720,0
20250220,181300,2836617080,11720,11720,11720,11720,0
20250220,181200,2836617080,11720,11720,11720,11720,0
20250220,181100,2836617080,11720,11720,11720,11720,0
20250220,181000,2836617080,11720,11720,11720,11720,0
20250220,180900,2836617080,11720,11720,11720,11720,0
20250220,180800,2836617080,11720,11720,11720,11720,0
20250220,180700,2836617080,11720,11720,11720,11720,0
20250220,180600,2836617080,11720,11720,11720,11720,0
20250220,180500,2836617080,11720,11720,11720,11720,0
20250220,180400,2836617080,11720,11720,11720,11720,0
20250220,180300,2836617080,11720,11720,11720,11720,0
20250220,180200,2836617080,11720,11720,11720,11720,0
20250220,180100,2836617080,11720,11720,11720,11720,0
20250220,180000,2836617080,11720,11720,11720,11720,0
20250220,175900,2836617080,11720,11720,11720,11720,0
20250220,175800,2836617080,11720,11720,11720,11720,0
20250220,175700,2836617080,11720,11720,11720,11720,0
20250220,175600,2836617080,11720,11720,11720,11720,0
20250220,175500,2836617080,11720,11720,11720,11720,0
20250220,175400,2836617080,11720,11720,11720,11720,0
20250220,175300,2836617080,11720,11720,11720,11720,0
20250220,175200,2836617080,11720,11720,11720,11720,0
20250220,175100,2836617080,11720,11720,11720,11720,0
20250220,175000,2836617080,11720,11720,11720,11720,0
20250220,174900,2836617080,11720,11720,11720,11720,0
20250220,174800,2836617080,11720,11720,11720,11720,0
20250220,174700,2836617080,11720,11720,11720,11720,0
20250220,174600,2836617080,11720,11720,11720,11720,1099
20250220,174500,2836617080,11720,11720,11720,11720,0
20250220,174400,2836617080,11720,11720,11720,11720,0
20250220,174300,2836617080,11720,11720,11720,11720,0
20250220,174200,2836617080,11720,11720,11720,11720,0
20250220,174100,2836617080,11720,11720,11720,11720,0
20250220,174000,2836617080,11720,11720,11720,11720,0
20250220,173900,2836617080,11720,11720,11720,11720,0
20250220,173800,2836617080,11720,11720,11720,11720,0
20250220,173700,2836617080,11720,11720,11720,11720,0
20250220,173600,2836617080,11720,11720,11720,11720,0
20250220,173500,2836617080,11720,11720,11720,11720,0
20250220,173400,2836617080,11720,11720,11720,11720,0
20250220,173300,2836617080,11720,11720,11720,11720,0
20250220,173200,2836617080,11720,11720,11720,11720,0
20250220,173100,2836617080,11720,11720,11720,11720,0
20250220,173000,2836617080,11720,11720,11720,11720,0
20250220,172900,2836617080,11720,11720,11720,11720,0
20250220,172800,2836617080,11720,11720,11720,11720,0
20250220,172700,2836617080,11720,11720,11720,11720,0
20250220,172600,2836617080,11720,11720,11720,11720,0
20250220,172500,2836617080,11720,11720,11720,11720,0
20250220,172400,2836617080,11720,11720,11720,11720,0
20250220,172300,2836617080,11720,11720,11720,11720,0
20250220,172200,2836617080,11720,11720,11720,11720,0
20250220,172100,2836617080,11720,11720,11720,11720,0
20250220,172000,2836617080,11720,11720,11720,11720,0
20250220,171900,2836617080,11720,11720,11720,11720,0
20250220,171800,2836617080,11720,11720,11720,11720,0
20250220,171700,2836617080,11720,11720,11720,11720,0
20250220,171600,2836617080,11720,11720,11720,11720,1099
20250220,171500,2836617080,11720,11720,11720,11720,0
20250220,171400,2836617080,11720,11720,11720,11720,0
20250220,171300,2836617080,11720,11720,11720,11720,0
20250220,171200,2836617080,11720,11720,11720,11720,0
20250220,171100,2836617080,11720,11720,11720,11720,0
20250220,171000,2836617080,11720,11720,11720,11720,0
20250220,170900,2836617080,11720,11720,11720,11720,0
20250220,170800,2836617080,11720,11720,11720,11720,0
20250220,170700,2836617080,11720,11720,11720,11720,0
20250220,170600,2836617080,11720,11720,11720,11720,0
20250220,170500,2836617080,11720,11720,11720,11720,0
20250220,170400,2836617080,11720,11720,11720,11720,0
20250220,170300,2836617080,11720,11720,11720,11720,0
20250220,170200,2836617080,11720,11720,11720,11720,0
20250220,170100,2836617080,11720,11720,11720,11720,0
20250220,170000,2836617080,11720,11720,11720,11720,0
20250220,165900,2836617080,11720,11720,11720,11720,0
20250220,165800,2836617080,11720,11720,11720,11720,0
20250220,165700,2836617080,11720,11720,11720,11720,0
20250220,165600,2836617080,11720,11720,11720,11720,0
20250220,165500,2836617080,11720,11720,11720,11720,0
20250220,165400,2836617080,11720,11720,11720,11720,0
20250220,165300,2836617080,11720,11720,11720,11720,0
20250220,165200,2836617080,11720,11720,11720,11720,0
20250220,165100,2836617080,11720,11720,11720,11720,0
20250220,165000,2836617080,11720,11720,11720,11720,0
20250220,164900,2836617080,11720,11720,11720,11720,0
20250220,164800,2836617080,11720,11720,11720,11720,0
20250220,164700,2836617080,11720,11720,11720,11720,0
20250220,164600,2836617080,11720,11720,11720,11720,1099
20250220,164500,2836617080,11720,11720,11720,11720,0
20250220,164400,2836617080,11720,11720,11720,11720,0
20250220,164300,2836617080,11720,11720,11720,11720,0
20250220,164200,2836617080,11720,11720,11720,11720,0
20250220,164100,2836617080,11720,11720,11720,11720,0
20250220,164000,2836617080,11720,11720,11720,11720,0
20250220,163900,2836617080,11720,11720,11720,11720,0
20250220,163800,2836617080,11720,11720,11720,11720,0
20250220,163700,2836617080,11720,11720,11720,11720,0
20250220,163600,2836617080,11720,11720,11720,11720,0
20250220,163500,2836617080,11720,11720,11720,11720,0
20250220,163400,2836617080,11720,11720,11720,11720,0
20250220,163300,2836617080,11720,11720,11720,11720,0
20250220,163200,2836617080,11720,11720,11720,11720,0
20250220,163100,2836617080,11720,11720,11720,11720,0
20250220,163000,2836617080,11720,11720,11720,11720,0
20250220,162900,2836617080,11720,11720,11720,11720,0
20250220,162800,2836617080,11720,11720,11720,11720,0
20250220,162700,2836617080,11720,11720,11720,11720,0
20250220,162600,2836617080,11720,11720,11720,11720,0
20250220,162500,2836617080,11720,11720,11720,11720,0
20250220,162400,2836617080,11720,11720,11720,11720,0
20250220,162300,2836617080,11720,11720,11720,11720,0
20250220,162200,2836617080,11720,11720,11720,11720,0
20250220,162100,2836617080,11720,11720,11720,11720,0
20250220,162000,2836617080,11720,11720,11720,11720,0
20250220,161900,2836617080,11720,11720,11720,11720,0
20250220,161800,2836617080,11720,11720,11720,11720,0
20250220,161700,2836617080,11720,11720,11720,11720,0
20250220,161600,2836617080,11720,11720,11720,11720,1099
20250220,161500,2836617080,11720,11720,11720,11720,0
20250220,161400,2836617080,11720,11720,11720,11720,0
20250220,161300,2836617080,11720,11720,11720,11720,0
20250220,161200,2836617080,11720,11720,11720,11720,0
20250220,161100,2836617080,11720,11720,11720,11720,0
20250220,161000,2836617080,11720,11720,11720,11720,0
20250220,160900,2836617080,11720,11720,11720,11720,0
20250220,160800,2836617080,11720,11720,11720,11720,0
20250220,160700,2836617080,11720,11720,11720,11720,0
20250220,160600,2836617080,11720,11720,11720,11720,0
20250220,160500,2836617080,11720,11720,11720,11720,0
20250220,160400,2836617080,11720,11720,11720,11720,0
20250220,160300,2836617080,11720,11720,11720,11720,0
20250220,160200,2836617080,11720,11720,11720,11720,0
20250220,160100,2836617080,11720,11720,11720,11720,0
20250220,160000,2836617080,11720,11720,11720,11720,0
20250220,155900,2836617080,11720,11720,11720,11720,0
20250220,155800,2836617080,11720,11720,11720,11720,0
20250220,155700,2836617080,11720,11720,11720,11720,0
20250220,155600,2836617080,11720,11720,11720,11720,0
20250220,155500,2836617080,11720,11720,11720,11720,0
20250220,155400,2836617080,11720,11720,11720,11720,0
20250220,155300,2836617080,11720,11720,11720,11720,0
20250220,155200,2836617080,11720,11720,11720,11720,0
20250220,155100,2836617080,11720,11720,11720,11720,0
20250220,155000,2836617080,11720,11720,11720,11720,0
20250220,154900,2836617080,11720,11720,11720,11720,0
20250220,154800,2836617080,11720,11720,11720,11720,0
20250220,154700,2836617080,11720,11720,11720,11720,0
20250220,154600,2836617080,11720,11720,11720,11720,1099
20250220,154500,2836617080,11720,11720,11720,11720,0
20250220,154400,2836617080,11720,11720,11720,11720,0
20250220,154300,2836617080,11720,11720,11720,11720,0
20250220,154200,2836617080,11720,11720,11720,11720,0
20250220,154100,2836617080,11720,11720,11720,11720,0
20250220,154000,2836617080,11720,11720,11720,11720,0
20250220,153900,2836617080,11720,11720,11720,11720,0
20250220,153800,2836617080,11720,11720,11720,11720,0
20250220,153700,2836617080,11720,11720,11720,11720,0
20250220,153600,2836617080,11720,11720,11720,11720,0
20250220,153500,2836617080,11720,11720,11720,11720,0
20250220,153400,2836617080,11720,11720,11720,11720,0
20250220,153300,2836617080,11720,11720,11720,11720,0
20250220,153200,2836617080,11720,11720,11720,11720,0
20250220,153100,2836617080,11720,11720,11720,11720,0
20250220,153000,2836617080,11720,11720,11720,11720,1099
20250220,152900,2823736800,11730,11730,11730,11730,0
20250220,152800,2823736800,11730,11730,11730,11730,0
20250220,152700,2823736800,11730,11730,11730,11730,0
20250220,152600,2823736800,11730,11730,11730,11730,0
20250220,152500,2823736800,11730,11730,11730,11730,0
20250220,152400,2823736800,11730,11730,11730,11730,0
20250220,152300,2823736800,11730,11730,11730,11730,0
20250220,152200,2823736800,11730,11730,11730,11730,0
20250220,152100,2823736800,11730,11730,11730,11730,0
20250220,152000,2823736800,11730,11730,11730,11730,0
20250220,151900,2823736800,11730,11790,11840,11730,706
20250220,151800,2815400360,11750,11790,11790,11750,936
20250220,151700,2804375880,11790,11740,11790,11730,429
20250220,151600,2799330720,11750,11720,11750,11720,195
20250220,151500,2797044650,11760,11770,11780,11720,520
20250220,151400,2790931150,11770,11760,11790,11760,249
20250220,151300,2787996950,11740,11790,11790,11730,683
20250220,151200,2779977730,11790,11770,11800,11760,353
20250220,151100,2775820470,11780,11780,11780,11770,37
20250220,151000,2775384650,11790,11780,11790,11770,372
20250220,150900,2771003950,11800,11780,11800,11780,536
20250220,150800,2764680500,11780,11770,11780,11770,134
20250220,150700,2763103110,11770,11740,11770,11740,1245
20250220,150600,2748461320,11730,11750,11750,11730,259
20250220,150500,2745422610,11750,11730,11750,11720,958
20250220,150400,2734177170,11730,11730,11740,11720,390
20250220,150300,2729601750,11720,11740,11750,11720,419
20250220,150200,2724685950,11740,11750,11750,11740,361
20250220,150100,2720445210,11750,11760,11760,11750,145
20250220,150000,2718741000,11760,11760,11790,11750,601
20250220,145900,2711667510,11760,11760,11800,11760,1332
20250220,145800,2695993910,11760,11750,11760,11750,173
20250220,145700,2693960880,11750,11750,11760,11740,302
20250220,145600,2690412330,11750,11760,11760,11750,77
20250220,145500,2689506860,11760,11770,11770,11740,881
20250220,145400,2679152400,11770,11770,11790,11760,429
20250220,145300,2674100280,11770,11780,11780,11770,45
20250220,145200,2673570230,11780,11760,11790,11750,377
20250220,145100,2669133470,11760,11790,11790,11760,66
20250220,145000,2668356250,11800,11750,11800,11750,469
20250220,144900,2662832580,11760,11750,11790,11750,688
20250220,144800,2654734980,11750,11770,11770,11740,193
20250220,144700,2652467080,11770,11770,11770,11760,384
20250220,144600,2647947770,11760,11790,11790,11760,131
20250220,144500,2646406140,11780,11780,11780,11780,117
20250220,144400,2645027880,11790,11770,11800,11770,399
20250220,144300,2640325120,11770,11780,11800,11770,138
20250220,144200,2638698550,11780,11790,11800,11770,528
20250220,144100,2632471380,11800,11800,11800,11800,0
20250220,144000,2632471380,11800,11760,11800,11750,622
20250220,143900,2625145520,11780,11760,11780,11760,658
20250220,143800,2617399920,11760,11760,11760,11760,1
20250220,143700,2617388160,11770,11760,11800,11760,429
20250220,143600,2612336220,11760,11780,11780,11760,159
20250220,143500,2610464400,11800,11770,11800,11770,434
20250220,143400,2605348750,11780,11780,11800,11780,594
20250220,143300,2598349860,11780,11770,11780,11770,67
20250220,143200,2597560650,11810,11750,11810,11750,648
20250220,143100,2589932020,11750,11760,11760,11750,318
20250220,143000,2586194410,11780,11790,11790,11770,706
20250220,142900,2577872110,11780,11770,11800,11770,708
20250220,142800,2569530190,11760,11770,11770,11750,166
20250220,142700,2567578740,11780,11750,11780,11750,164
20250220,142600,2565649190,11810,11810,11810,11810,0
20250220,142500,2565649190,11810,11750,11810,11730,669
20250220,142400,2557780370,11750,11770,11770,11750,1508
20250220,142300,2540041110,11770,11770,11770,11770,222
20250220,142200,2537428170,11770,11790,11800,11770,335
20250220,142100,2533478550,11810,11810,11810,11810,0
20250220,142000,2533478550,11810,11770,11810,11750,2454
20250220,141900,2504603040,11790,11770,11800,11770,257
20250220,141800,2501575420,11770,11770,11770,11770,63
20250220,141700,2500833910,11780,11790,11790,11780,164
20250220,141600,2498900420,11790,11780,11790,11770,402
20250220,141500,2494166800,11790,11780,11790,11770,579
20250220,141400,2487346870,11780,11800,11800,11780,415
20250220,141300,2482451950,11800,11790,11800,11790,277
20250220,141200,2479185880,11790,11790,11800,11790,279
20250220,141100,2475895290,11790,11780,11790,11780,146
20250220,141000,2474174150,11770,11800,11810,11770,526
20250220,140900,2467975240,11800,11800,11810,11800,352
20250220,140800,2463820770,11800,11800,11800,11800,50
20250220,140700,2463230770,11810,11800,11850,11790,1625
20250220,140600,2444026300,11820,11820,11820,11820,0
20250220,140500,2444026300,11820,11790,11820,11790,199
20250220,140400,2441676520,11830,11820,11830,11820,106
20250220,140300,2440422920,11820,11810,11820,11810,168
20250220,140200,2438438090,11830,11800,11840,11800,634
20250220,140100,2430945030,11840,11840,11840,11840,0
20250220,140000,2430945030,11840,11810,11840,11800,430
20250220,135900,2425863110,11810,11810,11850,11810,786
20250220,135800,2416560680,11800,11810,11810,11800,255
20250220,135700,2413550780,11810,11820,11850,11810,616
20250220,135600,2406259640,11850,11850,11850,11850,0
20250220,135500,2406259640,11850,11790,11850,11790,972
20250220,135400,2394767350,11800,11810,11810,11800,52
20250220,135300,2394153470,11810,11810,11810,11810,631
20250220,135200,2386701360,11770,11800,11830,11770,1569
20250220,135100,2368211880,11830,11840,11840,11800,1484
20250220,135000,2350676760,11840,11810,11840,11810,658
20250220,134900,2342892120,11820,11820,11850,11810,700
20250220,134800,2334615130,11820,11820,11820,11810,89
20250220,134700,2333563750,11830,11810,11830,11810,906
20250220,134600,2322855820,11810,11840,11840,11810,322
20250220,134500,2319050150,11850,11820,11850,11810,590
20250220,134400,2312067500,11820,11830,11850,11820,3910
20250220,134300,2265845150,11840,11830,11840,11820,991
20250220,134200,2254121270,11830,11830,11840,11830,312
20250220,134100,2250428200,11830,11840,11840,11830,109
20250220,134000,2249138340,11840,11840,11850,11830,374
20250220,133900,2244707320,11840,11840,11860,11840,492
20250220,133800,2238879430,11830,11830,11830,11830,38
20250220,133700,2238429890,11850,11830,11850,11830,808
20250220,133600,2228862350,11830,11830,11830,11830,0
20250220,133500,2228862350,11830,11830,11830,11830,350
20250220,133400,2224721850,11870,11840,11870,11840,704
20250220,133300,2216375980,11830,11830,11830,11830,161
20250220,133200,2214471350,11830,11840,11840,11830,185
20250220,133100,2212280960,11840,11860,11870,11830,214
20250220,133000,2209744470,11830,11830,11870,11830,448
20250220,132900,2204437540,11840,11850,11860,11830,857
20250220,132800,2194285730,11830,11840,11840,11830,392
20250220,132700,2189644580,11860,11840,11860,11840,196
20250220,132600,2187320430,11840,11830,11840,11830,436
20250220,132500,2182160440,11840,11830,11840,11830,400
20250220,132400,2177426050,11840,11840,11840,11830,276
20250220,132300,2174158580,11840,11830,11840,11820,83
20250220,132200,2173176630,11830,11840,11880,11830,549
20250220,132100,2166671060,11840,11860,11880,11840,607
20250220,132000,2159472190,11860,11860,11870,11850,413
20250220,131900,2154571230,11880,11880,11890,11880,229
20250220,131800,2151849140,11890,11880,11890,11870,497
20250220,131700,2145943150,11890,11840,11890,11840,267
20250220,131600,2142775770,11890,11890,11890,11890,0
20250220,131500,2142775770,11890,11810,11890,11810,693
20250220,131400,2134545310,11860,11830,11880,11830,518
20250220,131300,2128402720,11830,11840,11840,11830,399
20250220,131200,2123679030,11840,11840,11850,11840,256
20250220,131100,2120646480,11850,11830,11850,11830,341
20250220,131000,2116609830,11810,11820,11880,11810,459
20250220,130900,2111177650,11830,11830,11850,11820,363
20250220,130800,2106880340,11830,11820,11830,11820,255
20250220,130700,2103864950,11850,11820,11850,11820,169
20250220,130600,2101865720,11820,11820,11820,11820,12
20250220,130500,2101723880,11830,11840,11840,11810,582
20250220,130400,2094841650,11830,11840,11850,11820,740
20250220,130300,2086084560,11830,11830,11830,11830,103
20250220,130200,2084866070,11830,11820,11890,11820,1403
20250220,130100,2068246980,11830,11830,11830,11810,800
20250220,130000,2058790830,11830,11850,11860,11830,895
20250220,125900,2048191280,11850,11860,11880,11850,609
20250220,125800,2040965850,11860,11860,11860,11860,238
20250220,125700,2038143170,11880,11850,11880,11850,250
20250220,125600,2035176380,11860,11860,11860,11860,104
20250220,125500,2033942940,11880,11850,11890,11850,436
20250220,125400,2028762480,11870,11860,11880,11860,308
20250220,125300,2025106950,11850,11850,11850,11850,63
20250220,125200,2024360400,11870,11840,11870,11840,471
20250220,125100,2018774710,11840,11840,11850,11840,544
20250220,125000,2012333130,11850,11850,11850,11840,358
20250220,124900,2008092260,11840,11840,11850,11840,404
20250220,124800,2003305410,11840,11850,11850,11840,337
20250220,124700,1999313690,11850,11860,11890,11850,769
20250220,124600,1990186820,11860,11860,11860,11860,67
20250220,124500,1989392200,11880,11850,11880,11850,653
20250220,124400,1981644690,11860,11860,11880,11860,383
20250220,124300,1977098870,11860,11860,11860,11860,18
20250220,124200,1976885390,11860,11860,11880,11860,306
20250220,124100,1973253180,11860,11880,11880,11850,92
20250220,124000,1972162440,11880,11850,11880,11850,203
20250220,123900,1969753400,11890,11870,11890,11870,263
20250220,123800,1966629500,11870,11870,11870,11870,50
20250220,123700,1966036000,11870,11860,11900,11860,506
20250220,123600,1960029020,11850,11860,11860,11850,49
20250220,123500,1959448250,11870,11850,11870,11850,525
20250220,123400,1953221970,11860,11850,11860,11850,114
20250220,123300,1951870540,11860,11860,11860,11860,204
20250220,123200,1949451100,11870,11860,11900,11860,500
20250220,123100,1943511180,11900,11900,11900,11900,0
20250220,123000,1943511180,11900,11850,11900,11850,603
20250220,122900,1936346810,11890,11840,11890,11840,512
20250220,122800,1930275290,11830,11830,11830,11830,37
20250220,122700,1929837580,11850,11830,11850,11830,661
20250220,122600,1922013800,11830,11880,11880,11830,850
20250220,122500,1911939480,11870,11860,11880,11860,367
20250220,122400,1907582540,11870,11870,11880,11860,156
20250220,122300,1905730650,11870,11870,11870,11870,37
20250220,122200,1905291460,11900,11870,11900,11860,517
20250220,122100,1899143710,11900,11900,11900,11900,0
20250220,122000,1899143710,11900,11830,11900,11820,365
20250220,121900,1894813740,11890,11840,11900,11840,462
20250220,121800,1889324880,11860,11860,11860,11860,145
20250220,121700,1887605180,11860,11840,11900,11840,450
20250220,121600,1882261720,11850,11840,11850,11840,58
20250220,121500,1881574670,11830,11820,11840,11820,384
20250220,121400,1877030220,11850,11880,11890,11840,5079
20250220,121300,1816810400,11880,11930,11940,11870,2140
20250220,121200,1791357630,11920,11900,11920,11900,135
20250220,121100,1789749500,11900,11910,11910,11900,76
20250220,121000,1788845080,11930,11890,11960,11890,356
20250220,120900,1784598240,11920,11890,11950,11880,650
20250220,120800,1776858450,11890,11900,11900,11890,49
20250220,120700,1776275720,11910,11890,11910,11890,258
20250220,120600,1773205440,11880,11880,11900,11880,295
20250220,120500,1769698990,11890,11900,11910,11890,261
20250220,120400,1766595260,11900,11900,11910,11900,367
20250220,120300,1762225060,11900,11900,11900,11900,38
20250220,120200,1761772860,11920,11910,11920,11900,344
20250220,120100,1757675300,11960,11960,11980,11900,1037
20250220,120000,1745285170,11960,11960,11980,11900,308
20250220,115900,1741600750,11900,11940,11960,11900,337
20250220,115800,1737572450,11960,11960,11960,11960,25
20250220,115700,1737273450,11960,11950,11980,11950,372
20250220,115600,1732826450,11960,11970,11980,11910,385
20250220,115500,1728229390,11970,11880,11970,11880,945
20250220,115400,1716953290,11890,11890,11890,11870,835
20250220,115300,1707030270,11890,11900,11900,11890,72
20250220,115200,1706173670,11900,11890,11940,11890,1127
20250220,115100,1692755550,11900,11890,11940,11890,376
20250220,115000,1688273750,11890,11890,11890,11890,12
20250220,114900,1688131070,11890,11870,11890,11870,304
20250220,114800,1684520200,11880,11890,11890,11880,16
20250220,114700,1684330100,11910,11920,11920,11900,148
20250220,114600,1682567450,11890,11880,11920,11880,614
20250220,114500,1675265620,11890,11910,11920,11880,1785
20250220,114400,1654027860,11940,11950,11950,11940,39
20250220,114300,1653562190,11910,11910,11910,11910,35
20250220,114200,1653145340,11960,11910,11960,11890,401
20250220,114100,1648366370,11920,11890,11920,11890,232
20250220,114000,1645604990,11870,11870,11890,11870,1156
20250220,113900,1631880310,11870,11880,11890,11870,455
20250220,113800,1626473530,11890,11900,11900,11890,332
20250220,113700,1622523670,11930,11880,11930,11880,834
20250220,113600,1612602940,11880,11880,11930,11880,881
20250220,113500,1602116980,11880,11920,11920,11880,30
20250220,113400,1601759580,11930,11870,11930,11870,1013
20250220,113300,1589720900,11870,11870,11870,11870,464
20250220,113200,1584213220,11880,11870,11880,11870,423
20250220,113100,1579191010,11860,11910,11920,11860,742
20250220,113000,1570370770,11910,11900,11910,11880,1079
20250220,112900,1557524730,11950,11900,11950,11900,532
20250220,112800,1551187850,11890,11930,11940,11880,804
20250220,112700,1541609120,11940,11940,11940,11880,3468
20250220,112600,1500353570,11940,11950,11970,11930,391
20250220,112500,1495678630,11950,11970,11970,11940,360
20250220,112400,1491372520,11990,11950,11990,11950,1871
20250220,112300,1468993160,11970,11960,11970,11960,210
20250220,112200,1466479760,11950,11950,11950,11910,851
20250220,112100,1456316150,11950,11990,12000,11950,1419
20250220,112000,1439336860,11990,12010,12010,11990,1717
20250220,111900,1418734140,11990,12010,12020,11990,455
20250220,111800,1413273260,12010,12000,12050,12000,332
20250220,111700,1409284270,11990,11980,11990,11980,216
20250220,111600,1406695270,11990,11990,12000,11990,293
20250220,111500,1403181830,11980,11980,11980,11980,102
20250220,111400,1401959870,11980,11980,12030,11970,989
20250220,111300,1390116790,11990,12020,12060,11990,1825
20250220,111200,1368187710,12030,12030,12030,12000,1157
20250220,111100,1354278030,12030,11970,12030,11970,480
20250220,111000,1348513900,12000,11970,12000,11970,80
20250220,110900,1347554140,12000,11990,12000,11970,382
20250220,110800,1342973740,11970,12000,12010,11970,755
20250220,110700,1333924290,11970,12030,12030,11950,4945
20250220,110600,1274611470,12030,12060,12060,12020,1202
20250220,110500,1260123900,12080,12090,12090,12060,2609
20250220,110400,1228617440,12090,12040,12090,12010,4805
20250220,110300,1170668320,12040,12030,12040,12030,391
20250220,110200,1165961080,12030,12050,12050,12010,1044
20250220,110100,1153408050,12000,11940,12050,11940,14215
20250220,110000,983021880,11940,11900,11940,11900,830
20250220,105900,973119670,11900,11930,11940,11900,412
20250220,105800,968202060,11930,11920,11940,11900,1293
20250220,105700,952783640,11910,11890,11910,11880,1637
20250220,105600,933314850,11870,11910,11910,11860,2796
20250220,105500,900116000,11910,11890,11910,11890,100
20250220,105400,898925160,11880,11900,11910,11880,417
20250220,105300,893961610,11880,11910,11910,11880,942
20250220,105200,882753450,11920,11910,11920,11890,1026
20250220,105100,870536060,11910,11870,11910,11870,5098
20250220,105000,809915270,11870,11860,11870,11860,686
20250220,104900,801776990,11860,11870,11880,11850,574
20250220,104800,794971570,11870,11870,11870,11870,268
20250220,104700,791790410,11850,11860,11880,11850,1099
20250220,104600,778761600,11880,11880,11880,11880,235
20250220,104500,775969800,11880,11850,11880,11850,847
20250220,104400,765911780,11880,11870,11880,11850,394
20250220,104300,761234390,11840,11870,11880,11840,775
20250220,104200,752034670,11870,11820,11870,11820,1611
20250220,104100,732946480,11850,11850,11850,11810,565
20250220,104000,726268500,11850,11840,11850,11800,1737
20250220,103900,705747690,11840,11800,11880,11780,7333
20250220,103800,619029420,11800,11800,11800,11780,330
20250220,103700,615136390,11790,11790,11800,11790,309
20250220,103600,611492070,11770,11790,11800,11770,1172
20250220,103500,597671680,11770,11780,11790,11770,324
20250220,103400,593855740,11780,11750,11780,11750,1210
20250220,103300,579621390,11760,11750,11760,11750,237
20250220,103200,576835460,11750,11740,11750,11740,648
20250220,103100,569222330,11740,11740,11750,11740,172
20250220,103000,567202690,11740,11710,11740,11700,191
20250220,102900,564964060,11740,11690,11740,11690,938
20250220,102800,553963480,11710,11720,11720,11710,241
20250220,102700,551138970,11720,11710,11720,11710,159
20250220,102600,549276240,11720,11710,11720,11710,738
20250220,102500,540627530,11680,11680,11680,11680,7
20250220,102400,540545770,11720,11680,11720,11680,960
20250220,102300,529324920,11700,11700,11700,11700,1030
20250220,102200,517273920,11700,11680,11700,11680,246
20250220,102100,514397220,11690,11680,11700,11680,1693
20250220,102000,494604490,11700,11700,11700,11700,91
20250220,101900,493539790,11700,11690,11700,11690,1424
20250220,101800,476888140,11690,11690,11690,11690,400
20250220,101700,472212140,11690,11690,11690,11690,81
20250220,101600,471265250,11680,11660,11700,11660,2198
20250220,101500,445571310,11620,11600,11660,11600,368
20250220,101400,441294970,11680,11680,11680,11670,226
20250220,101300,438656210,11680,11650,11680,11650,483
20250220,101200,433023290,11650,11660,11660,11650,197
20250220,101100,430726280,11690,11650,11690,11650,308
20250220,101000,427134600,11650,11590,11650,11580,10
20250220,100900,427018660,11680,11580,11680,11580,540
20250220,100800,420715360,11580,11650,11680,11580,427
20250220,100700,415749300,11650,11640,11650,11610,1770
20250220,100600,395192080,11640,11600,11640,11540,1461
20250220,100500,378265260,11670,11660,11670,11600,429
20250220,100400,373260000,11660,11670,11670,11660,215
20250220,100300,370752850,11670,11650,11670,11630,490
20250220,100200,365040940,11660,11560,11660,11560,38
20250220,100100,364601560,11670,11670,11670,11670,2
20250220,100000,364578220,11680,11590,11680,11520,728
20250220,095900,356155410,11600,11680,11690,11600,182
20250220,095800,354034680,11700,11670,11700,11670,389
20250220,095700,349486390,11700,11660,11700,11660,167
20250220,095600,347535360,11660,11570,11660,11570,463
20250220,095500,342142360,11570,11550,11650,11550,325
20250220,095400,338373010,11640,11640,11640,11640,410
20250220,095300,333600610,11640,11550,11640,11540,238
20250220,095200,330850460,11550,11550,11570,11550,100
20250220,095100,329694740,11570,11580,11580,11550,244
20250220,095000,326872160,11580,11540,11580,11540,134
20250220,094900,325321220,11540,11530,11540,11530,344
20250220,094800,321354210,11520,11520,11520,11520,26
20250220,094700,321054690,11520,11530,11530,11520,32
20250220,094600,320685970,11530,11530,11530,11530,7
20250220,094500,320605260,11510,11490,11510,11490,365
20250220,094400,316406010,11510,11480,11510,11480,471
20250220,094300,310994550,11480,11510,11510,11480,1510
20250220,094200,293626060,11520,11540,11540,11510,923
20250220,094100,282992680,11530,11540,11540,11530,652
20250220,094000,275475100,11540,11560,11560,11540,659
20250220,093900,267865780,11560,11560,11560,11560,50
20250220,093800,267287780,11560,11560,11560,11560,152
20250220,093700,265530660,11560,11560,11560,11550,302
20250220,093600,262041040,11560,11560,11560,11560,45
20250220,093500,261520840,11560,11560,11560,11560,142
20250220,093400,259879320,11560,11580,11580,11560,697
20250220,093300,251814540,11590,11590,11590,11590,20
20250220,093200,251582740,11590,11580,11590,11580,225
20250220,093100,248976990,11580,11580,11580,11580,81
20250220,093000,248039010,11580,11600,11600,11580,371
20250220,092900,243739970,11610,11630,11660,11610,1055
20250220,092800,231466050,11660,11660,11660,11660,163
20250220,092700,229565470,11650,11650,11660,11650,2348
20250220,092600,202204670,11650,11660,11660,11650,613
20250220,092500,195062220,11660,11660,11660,11660,211
20250220,092400,192601960,11670,11700,11700,11670,1825
20250220,092300,171252910,11710,11720,11720,11710,752
20250220,092200,162441220,11710,11720,11720,11710,115
20250220,092100,161094310,11720,11720,11720,11720,366
20250220,092000,156804790,11720,11710,11740,11710,198
20250220,091900,154484500,11700,11670,11710,11670,2569
20250220,091800,124451310,11670,11670,11670,11670,0
20250220,091700,124451310,11670,11670,11670,11670,337
20250220,091600,120518520,11670,11670,11670,11670,4
20250220,091500,120471840,11630,11630,11630,11630,1
20250220,091400,120460210,11650,11630,11660,11620,1752
20250220,091300,100073320,11640,11640,11640,11640,70
20250220,091200,99258520,11640,11660,11660,11640,2804
20250220,091100,66599190,11670,11670,11670,11670,405
20250220,091000,61872840,11650,11650,11650,11650,5
20250220,090900,61814590,11650,11670,11670,11640,861
20250220,090800,51775010,11670,11670,11670,11670,463
20250220,090700,46371800,11600,11600,11600,11600,0
20250220,090600,46371800,11600,11620,11630,11600,496
20250220,090500,40610160,11600,11660,11660,11600,744
20250220,090400,31963740,11650,11650,11650,11650,0
20250220,090300,31963740,11650,11630,11660,11630,524
20250220,090200,25860590,11580,11590,11590,11580,1106
20250220,090100,13044500,11590,11590,11600,11590,220
20250220,090000,10494500,11590,11650,11650,11580,904