KissMeData/253590/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,210200,64880888660,12990,12990,12990,12990,84493
20250220,210100,64880888660,12990,12990,12990,12990,0
20250220,210000,64880888660,12990,12990,12990,12990,0
20250220,205900,64880888660,12990,12990,12990,12990,0
20250220,205800,64880888660,12990,12990,12990,12990,0
20250220,205700,64880888660,12990,12990,12990,12990,0
20250220,205600,64880888660,12990,12990,12990,12990,0
20250220,205500,64880888660,12990,12990,12990,12990,0
20250220,205400,64880888660,12990,12990,12990,12990,0
20250220,205300,64880888660,12990,12990,12990,12990,0
20250220,205200,64880888660,12990,12990,12990,12990,0
20250220,205100,64880888660,12990,12990,12990,12990,0
20250220,205000,64880888660,12990,12990,12990,12990,0
20250220,204900,64880888660,12990,12990,12990,12990,0
20250220,204800,64880888660,12990,12990,12990,12990,0
20250220,204700,64880888660,12990,12990,12990,12990,0
20250220,204600,64880888660,12990,12990,12990,12990,0
20250220,204500,64880888660,12990,12990,12990,12990,0
20250220,204400,64880888660,12990,12990,12990,12990,0
20250220,204300,64880888660,12990,12990,12990,12990,0
20250220,204200,64880888660,12990,12990,12990,12990,0
20250220,204100,64880888660,12990,12990,12990,12990,0
20250220,204000,64880888660,12990,12990,12990,12990,0
20250220,203900,64880888660,12990,12990,12990,12990,0
20250220,203800,64880888660,12990,12990,12990,12990,0
20250220,203700,64880888660,12990,12990,12990,12990,0
20250220,203600,64880888660,12990,12990,12990,12990,0
20250220,203500,64880888660,12990,12990,12990,12990,0
20250220,203400,64880888660,12990,12990,12990,12990,0
20250220,203300,64880888660,12990,12990,12990,12990,0
20250220,203200,64880888660,12990,12990,12990,12990,84493
20250220,203100,64880888660,12990,12990,12990,12990,0
20250220,203000,64880888660,12990,12990,12990,12990,0
20250220,202900,64880888660,12990,12990,12990,12990,0
20250220,202800,64880888660,12990,12990,12990,12990,0
20250220,202700,64880888660,12990,12990,12990,12990,0
20250220,202600,64880888660,12990,12990,12990,12990,0
20250220,202500,64880888660,12990,12990,12990,12990,0
20250220,202400,64880888660,12990,12990,12990,12990,0
20250220,202300,64880888660,12990,12990,12990,12990,0
20250220,202200,64880888660,12990,12990,12990,12990,0
20250220,202100,64880888660,12990,12990,12990,12990,0
20250220,202000,64880888660,12990,12990,12990,12990,0
20250220,201900,64880888660,12990,12990,12990,12990,0
20250220,201800,64880888660,12990,12990,12990,12990,0
20250220,201700,64880888660,12990,12990,12990,12990,0
20250220,201600,64880888660,12990,12990,12990,12990,0
20250220,201500,64880888660,12990,12990,12990,12990,0
20250220,201400,64880888660,12990,12990,12990,12990,0
20250220,201300,64880888660,12990,12990,12990,12990,0
20250220,201200,64880888660,12990,12990,12990,12990,0
20250220,201100,64880888660,12990,12990,12990,12990,0
20250220,201000,64880888660,12990,12990,12990,12990,0
20250220,200900,64880888660,12990,12990,12990,12990,0
20250220,200800,64880888660,12990,12990,12990,12990,0
20250220,200700,64880888660,12990,12990,12990,12990,0
20250220,200600,64880888660,12990,12990,12990,12990,0
20250220,200500,64880888660,12990,12990,12990,12990,0
20250220,200400,64880888660,12990,12990,12990,12990,0
20250220,200300,64880888660,12990,12990,12990,12990,0
20250220,200200,64880888660,12990,12990,12990,12990,84493
20250220,200100,64880888660,12990,12990,12990,12990,0
20250220,200000,64880888660,12990,12990,12990,12990,0
20250220,195900,64880888660,12990,12990,12990,12990,0
20250220,195800,64880888660,12990,12990,12990,12990,0
20250220,195700,64880888660,12990,12990,12990,12990,0
20250220,195600,64880888660,12990,12990,12990,12990,0
20250220,195500,64880888660,12990,12990,12990,12990,0
20250220,195400,64880888660,12990,12990,12990,12990,0
20250220,195300,64880888660,12990,12990,12990,12990,0
20250220,195200,64880888660,12990,12990,12990,12990,0
20250220,195100,64880888660,12990,12990,12990,12990,0
20250220,195000,64880888660,12990,12990,12990,12990,0
20250220,194900,64880888660,12990,12990,12990,12990,0
20250220,194800,64880888660,12990,12990,12990,12990,0
20250220,194700,64880888660,12990,12990,12990,12990,0
20250220,194600,64880888660,12990,12990,12990,12990,0
20250220,194500,64880888660,12990,12990,12990,12990,0
20250220,194400,64880888660,12990,12990,12990,12990,0
20250220,194300,64880888660,12990,12990,12990,12990,0
20250220,194200,64880888660,12990,12990,12990,12990,0
20250220,194100,64880888660,12990,12990,12990,12990,0
20250220,194000,64880888660,12990,12990,12990,12990,0
20250220,193900,64880888660,12990,12990,12990,12990,0
20250220,193800,64880888660,12990,12990,12990,12990,0
20250220,193700,64880888660,12990,12990,12990,12990,0
20250220,193600,64880888660,12990,12990,12990,12990,0
20250220,193500,64880888660,12990,12990,12990,12990,0
20250220,193400,64880888660,12990,12990,12990,12990,0
20250220,193300,64880888660,12990,12990,12990,12990,0
20250220,193200,64880888660,12990,12990,12990,12990,84493
20250220,193100,64880888660,12990,12990,12990,12990,0
20250220,193000,64880888660,12990,12990,12990,12990,0
20250220,192900,64880888660,12990,12990,12990,12990,0
20250220,192800,64880888660,12990,12990,12990,12990,0
20250220,192700,64880888660,12990,12990,12990,12990,0
20250220,192600,64880888660,12990,12990,12990,12990,0
20250220,192500,64880888660,12990,12990,12990,12990,0
20250220,192400,64880888660,12990,12990,12990,12990,0
20250220,192300,64880888660,12990,12990,12990,12990,0
20250220,192200,64880888660,12990,12990,12990,12990,0
20250220,192100,64880888660,12990,12990,12990,12990,0
20250220,192000,64880888660,12990,12990,12990,12990,0
20250220,191900,64880888660,12990,12990,12990,12990,0
20250220,191800,64880888660,12990,12990,12990,12990,0
20250220,191700,64880888660,12990,12990,12990,12990,0
20250220,191600,64880888660,12990,12990,12990,12990,0
20250220,191500,64880888660,12990,12990,12990,12990,0
20250220,191400,64880888660,12990,12990,12990,12990,0
20250220,191300,64880888660,12990,12990,12990,12990,0
20250220,191200,64880888660,12990,12990,12990,12990,0
20250220,191100,64880888660,12990,12990,12990,12990,0
20250220,191000,64880888660,12990,12990,12990,12990,0
20250220,190900,64880888660,12990,12990,12990,12990,0
20250220,190800,64880888660,12990,12990,12990,12990,0
20250220,190700,64880888660,12990,12990,12990,12990,0
20250220,190600,64880888660,12990,12990,12990,12990,0
20250220,190500,64880888660,12990,12990,12990,12990,0
20250220,190400,64880888660,12990,12990,12990,12990,0
20250220,190300,64880888660,12990,12990,12990,12990,0
20250220,190200,64880888660,12990,12990,12990,12990,84493
20250220,190100,64880888660,12990,12990,12990,12990,0
20250220,190000,64880888660,12990,12990,12990,12990,0
20250220,185900,64880888660,12990,12990,12990,12990,0
20250220,185800,64880888660,12990,12990,12990,12990,0
20250220,185700,64880888660,12990,12990,12990,12990,0
20250220,185600,64880888660,12990,12990,12990,12990,0
20250220,185500,64880888660,12990,12990,12990,12990,0
20250220,185400,64880888660,12990,12990,12990,12990,0
20250220,185300,64880888660,12990,12990,12990,12990,0
20250220,185200,64880888660,12990,12990,12990,12990,0
20250220,185100,64880888660,12990,12990,12990,12990,0
20250220,185000,64880888660,12990,12990,12990,12990,0
20250220,184900,64880888660,12990,12990,12990,12990,0
20250220,184800,64880888660,12990,12990,12990,12990,0
20250220,184700,64880888660,12990,12990,12990,12990,0
20250220,184600,64880888660,12990,12990,12990,12990,0
20250220,184500,64880888660,12990,12990,12990,12990,0
20250220,184400,64880888660,12990,12990,12990,12990,0
20250220,184300,64880888660,12990,12990,12990,12990,0
20250220,184200,64880888660,12990,12990,12990,12990,0
20250220,184100,64880888660,12990,12990,12990,12990,0
20250220,184000,64880888660,12990,12990,12990,12990,0
20250220,183900,64880888660,12990,12990,12990,12990,0
20250220,183800,64880888660,12990,12990,12990,12990,0
20250220,183700,64880888660,12990,12990,12990,12990,0
20250220,183600,64880888660,12990,12990,12990,12990,0
20250220,183500,64880888660,12990,12990,12990,12990,0
20250220,183400,64880888660,12990,12990,12990,12990,0
20250220,183300,64880888660,12990,12990,12990,12990,0
20250220,183200,64880888660,12990,12990,12990,12990,84493
20250220,183100,64880888660,12990,12990,12990,12990,0
20250220,183000,64880888660,12990,12990,12990,12990,0
20250220,182900,64880888660,12990,12990,12990,12990,0
20250220,182800,64880888660,12990,12990,12990,12990,0
20250220,182700,64880888660,12990,12990,12990,12990,0
20250220,182600,64880888660,12990,12990,12990,12990,0
20250220,182500,64880888660,12990,12990,12990,12990,0
20250220,182400,64880888660,12990,12990,12990,12990,0
20250220,182300,64880888660,12990,12990,12990,12990,0
20250220,182200,64880888660,12990,12990,12990,12990,0
20250220,182100,64880888660,12990,12990,12990,12990,0
20250220,182000,64880888660,12990,12990,12990,12990,0
20250220,181900,64880888660,12990,12990,12990,12990,0
20250220,181800,64880888660,12990,12990,12990,12990,0
20250220,181700,64880888660,12990,12990,12990,12990,0
20250220,181600,64880888660,12990,12990,12990,12990,0
20250220,181500,64880888660,12990,12990,12990,12990,0
20250220,181400,64880888660,12990,12990,12990,12990,0
20250220,181300,64880888660,12990,12990,12990,12990,0
20250220,181200,64880888660,12990,12990,12990,12990,0
20250220,181100,64880888660,12990,12990,12990,12990,0
20250220,181000,64880888660,12990,12990,12990,12990,0
20250220,180900,64880888660,12990,12990,12990,12990,0
20250220,180800,64880888660,12990,12990,12990,12990,0
20250220,180700,64880888660,12990,12990,12990,12990,0
20250220,180600,64880888660,12990,12990,12990,12990,0
20250220,180500,64880888660,12990,12990,12990,12990,0
20250220,180400,64880888660,12990,12990,12990,12990,0
20250220,180300,64880888660,12990,12990,12990,12990,0
20250220,180200,64880888660,12990,12990,12990,12990,84493
20250220,180100,64880888660,12990,12990,12990,12990,0
20250220,180000,64880888660,12990,12990,12990,12990,0
20250220,175900,64880888660,12990,12990,12990,12990,0
20250220,175800,64880888660,12990,12990,12990,12990,0
20250220,175700,64880888660,12990,12990,12990,12990,0
20250220,175600,64880888660,12990,12990,12990,12990,0
20250220,175500,64880888660,12990,12990,12990,12990,0
20250220,175400,64880888660,12990,12990,12990,12990,0
20250220,175300,64880888660,12990,12990,12990,12990,0
20250220,175200,64880888660,12990,12990,12990,12990,0
20250220,175100,64880888660,12990,12990,12990,12990,0
20250220,175000,64880888660,12990,12990,12990,12990,0
20250220,174900,64880888660,12990,12990,12990,12990,0
20250220,174800,64880888660,12990,12990,12990,12990,0
20250220,174700,64880888660,12990,12990,12990,12990,0
20250220,174600,64880888660,12990,12990,12990,12990,0
20250220,174500,64880888660,12990,12990,12990,12990,0
20250220,174400,64880888660,12990,12990,12990,12990,0
20250220,174300,64880888660,12990,12990,12990,12990,0
20250220,174200,64880888660,12990,12990,12990,12990,0
20250220,174100,64880888660,12990,12990,12990,12990,0
20250220,174000,64880888660,12990,12990,12990,12990,0
20250220,173900,64880888660,12990,12990,12990,12990,0
20250220,173800,64880888660,12990,12990,12990,12990,0
20250220,173700,64880888660,12990,12990,12990,12990,0
20250220,173600,64880888660,12990,12990,12990,12990,0
20250220,173500,64880888660,12990,12990,12990,12990,0
20250220,173400,64880888660,12990,12990,12990,12990,0
20250220,173300,64880888660,12990,12990,12990,12990,0
20250220,173200,64880888660,12990,12990,12990,12990,84493
20250220,173100,64880888660,12990,12990,12990,12990,0
20250220,173000,64880888660,12990,12990,12990,12990,0
20250220,172900,64880888660,12990,12990,12990,12990,0
20250220,172800,64880888660,12990,12990,12990,12990,0
20250220,172700,64880888660,12990,12990,12990,12990,0
20250220,172600,64880888660,12990,12990,12990,12990,0
20250220,172500,64880888660,12990,12990,12990,12990,0
20250220,172400,64880888660,12990,12990,12990,12990,0
20250220,172300,64880888660,12990,12990,12990,12990,0
20250220,172200,64880888660,12990,12990,12990,12990,0
20250220,172100,64880888660,12990,12990,12990,12990,0
20250220,172000,64880888660,12990,12990,12990,12990,0
20250220,171900,64880888660,12990,12990,12990,12990,0
20250220,171800,64880888660,12990,12990,12990,12990,0
20250220,171700,64880888660,12990,12990,12990,12990,0
20250220,171600,64880888660,12990,12990,12990,12990,0
20250220,171500,64880888660,12990,12990,12990,12990,0
20250220,171400,64880888660,12990,12990,12990,12990,0
20250220,171300,64880888660,12990,12990,12990,12990,0
20250220,171200,64880888660,12990,12990,12990,12990,0
20250220,171100,64880888660,12990,12990,12990,12990,0
20250220,171000,64880888660,12990,12990,12990,12990,0
20250220,170900,64880888660,12990,12990,12990,12990,0
20250220,170800,64880888660,12990,12990,12990,12990,0
20250220,170700,64880888660,12990,12990,12990,12990,0
20250220,170600,64880888660,12990,12990,12990,12990,0
20250220,170500,64880888660,12990,12990,12990,12990,0
20250220,170400,64880888660,12990,12990,12990,12990,0
20250220,170300,64880888660,12990,12990,12990,12990,0
20250220,170200,64880888660,12990,12990,12990,12990,84493
20250220,170100,64880888660,12990,12990,12990,12990,0
20250220,170000,64880888660,12990,12990,12990,12990,0
20250220,165900,64880888660,12990,12990,12990,12990,0
20250220,165800,64880888660,12990,12990,12990,12990,0
20250220,165700,64880888660,12990,12990,12990,12990,0
20250220,165600,64880888660,12990,12990,12990,12990,0
20250220,165500,64880888660,12990,12990,12990,12990,0
20250220,165400,64880888660,12990,12990,12990,12990,0
20250220,165300,64880888660,12990,12990,12990,12990,0
20250220,165200,64880888660,12990,12990,12990,12990,0
20250220,165100,64880888660,12990,12990,12990,12990,0
20250220,165000,64880888660,12990,12990,12990,12990,0
20250220,164900,64880888660,12990,12990,12990,12990,0
20250220,164800,64880888660,12990,12990,12990,12990,0
20250220,164700,64880888660,12990,12990,12990,12990,0
20250220,164600,64880888660,12990,12990,12990,12990,0
20250220,164500,64880888660,12990,12990,12990,12990,0
20250220,164400,64880888660,12990,12990,12990,12990,0
20250220,164300,64880888660,12990,12990,12990,12990,0
20250220,164200,64880888660,12990,12990,12990,12990,0
20250220,164100,64880888660,12990,12990,12990,12990,0
20250220,164000,64880888660,12990,12990,12990,12990,0
20250220,163900,64880888660,12990,12990,12990,12990,0
20250220,163800,64880888660,12990,12990,12990,12990,0
20250220,163700,64880888660,12990,12990,12990,12990,0
20250220,163600,64880888660,12990,12990,12990,12990,0
20250220,163500,64880888660,12990,12990,12990,12990,0
20250220,163400,64880888660,12990,12990,12990,12990,0
20250220,163300,64880888660,12990,12990,12990,12990,0
20250220,163200,64880888660,12990,12990,12990,12990,84493
20250220,163100,64880888660,12990,12990,12990,12990,0
20250220,163000,64880888660,12990,12990,12990,12990,0
20250220,162900,64880888660,12990,12990,12990,12990,0
20250220,162800,64880888660,12990,12990,12990,12990,0
20250220,162700,64880888660,12990,12990,12990,12990,0
20250220,162600,64880888660,12990,12990,12990,12990,0
20250220,162500,64880888660,12990,12990,12990,12990,0
20250220,162400,64880888660,12990,12990,12990,12990,0
20250220,162300,64880888660,12990,12990,12990,12990,0
20250220,162200,64880888660,12990,12990,12990,12990,0
20250220,162100,64880888660,12990,12990,12990,12990,0
20250220,162000,64880888660,12990,12990,12990,12990,0
20250220,161900,64880888660,12990,12990,12990,12990,0
20250220,161800,64880888660,12990,12990,12990,12990,0
20250220,161700,64880888660,12990,12990,12990,12990,0
20250220,161600,64880888660,12990,12990,12990,12990,0
20250220,161500,64880888660,12990,12990,12990,12990,0
20250220,161400,64880888660,12990,12990,12990,12990,0
20250220,161300,64880888660,12990,12990,12990,12990,0
20250220,161200,64880888660,12990,12990,12990,12990,0
20250220,161100,64880888660,12990,12990,12990,12990,0
20250220,161000,64880888660,12990,12990,12990,12990,0
20250220,160900,64880888660,12990,12990,12990,12990,0
20250220,160800,64880888660,12990,12990,12990,12990,0
20250220,160700,64880888660,12990,12990,12990,12990,0
20250220,160600,64880888660,12990,12990,12990,12990,0
20250220,160500,64880888660,12990,12990,12990,12990,0
20250220,160400,64880888660,12990,12990,12990,12990,0
20250220,160300,64880888660,12990,12990,12990,12990,0
20250220,160200,64880888660,12990,12990,12990,12990,84493
20250220,160100,64880888660,12990,12990,12990,12990,0
20250220,160000,64880888660,12990,12990,12990,12990,0
20250220,155900,64880888660,12990,12990,12990,12990,0
20250220,155800,64880888660,12990,12990,12990,12990,0
20250220,155700,64880888660,12990,12990,12990,12990,0
20250220,155600,64880888660,12990,12990,12990,12990,0
20250220,155500,64880888660,12990,12990,12990,12990,0
20250220,155400,64880888660,12990,12990,12990,12990,0
20250220,155300,64880888660,12990,12990,12990,12990,0
20250220,155200,64880888660,12990,12990,12990,12990,0
20250220,155100,64880888660,12990,12990,12990,12990,0
20250220,155000,64880888660,12990,12990,12990,12990,0
20250220,154900,64880888660,12990,12990,12990,12990,0
20250220,154800,64880888660,12990,12990,12990,12990,0
20250220,154700,64880888660,12990,12990,12990,12990,0
20250220,154600,64880888660,12990,12990,12990,12990,0
20250220,154500,64880888660,12990,12990,12990,12990,0
20250220,154400,64880888660,12990,12990,12990,12990,0
20250220,154300,64880888660,12990,12990,12990,12990,0
20250220,154200,64880888660,12990,12990,12990,12990,0
20250220,154100,64880888660,12990,12990,12990,12990,0
20250220,154000,64880888660,12990,12990,12990,12990,0
20250220,153900,64880888660,12990,12990,12990,12990,0
20250220,153800,64880888660,12990,12990,12990,12990,0
20250220,153700,64880888660,12990,12990,12990,12990,0
20250220,153600,64880888660,12990,12990,12990,12990,0
20250220,153500,64880888660,12990,12990,12990,12990,0
20250220,153400,64880888660,12990,12990,12990,12990,0
20250220,153300,64880888660,12990,12990,12990,12990,0
20250220,153200,64880888660,12990,12990,12990,12990,84493
20250220,153100,64880888660,12990,12990,12990,12990,0
20250220,153000,64880888660,12990,12990,12990,12990,84493
20250220,152900,63783324590,12800,12800,12800,12800,0
20250220,152800,63783324590,12800,12800,12800,12800,0
20250220,152700,63783324590,12800,12800,12800,12800,0
20250220,152600,63783324590,12800,12800,12800,12800,0
20250220,152500,63783324590,12800,12800,12800,12800,0
20250220,152400,63783324590,12800,12800,12800,12800,0
20250220,152300,63783324590,12800,12800,12800,12800,0
20250220,152200,63783324590,12800,12800,12800,12800,0
20250220,152100,63783324590,12800,12800,12800,12800,0
20250220,152000,63783324590,12800,12800,12800,12800,0
20250220,151900,63783324590,12800,12790,12830,12770,39094
20250220,151800,63282915040,12790,12770,12810,12760,30166
20250220,151700,62897228300,12770,12740,12770,12730,16379
20250220,151600,62688394210,12740,12740,12740,12720,11180
20250220,151500,62546083470,12730,12710,12740,12710,11679
20250220,151400,62397496370,12710,12710,12720,12700,6226
20250220,151300,62318363730,12710,12690,12730,12680,7351
20250220,151200,62224959940,12700,12710,12730,12680,11411
20250220,151100,62080082750,12710,12670,12710,12660,10965
20250220,151000,61941061400,12660,12700,12700,12650,39517
20250220,150900,61440405170,12700,12750,12750,12690,30940
20250220,150800,61046971390,12750,12740,12800,12700,33589
20250220,150700,60618836780,12740,12710,12750,12710,11563
20250220,150600,60471587260,12710,12700,12730,12680,16149
20250220,150500,60266463720,12700,12740,12770,12670,52142
20250220,150400,59603678870,12740,12730,12750,12700,18879
20250220,150300,59363456300,12730,12720,12770,12670,57187
20250220,150200,58636471470,12720,12770,12790,12560,181529
20250220,150100,56335222410,12780,12970,12970,12700,178499
20250220,150000,54051825270,12960,13150,13160,12940,143644
20250220,145900,52180856390,13150,13250,13260,13150,57889
20250220,145800,51415999430,13240,13290,13300,13190,74235
20250220,145700,50431844670,13300,13330,13350,13200,127675
20250220,145600,48738673750,13330,13230,13350,13140,383638
20250220,145500,43641188110,13230,13150,13230,13130,121639
20250220,145400,42037222210,13140,13070,13170,13060,73786
20250220,145300,41068032270,13070,13210,13230,13000,107931
20250220,145200,39655751240,13220,13160,13220,13090,107401
20250220,145100,38242653920,13160,13070,13190,13070,133895
20250220,145000,36482839620,13050,13040,13130,12940,76845
20250220,144900,35478047090,13040,13230,13240,12900,194818
20250220,144800,32932002550,13210,13250,13270,13060,201042
20250220,144700,30282358900,13250,12920,13290,12910,448054
20250220,144600,24399778190,12920,12900,12920,12850,44327
20250220,144500,23827942480,12900,12870,12900,12820,21130
20250220,144400,23556211210,12860,12860,12900,12840,35113
20250220,144300,23104044360,12850,12790,12860,12780,23728
20250220,144200,22799696120,12780,12820,12820,12780,7392
20250220,144100,22705100100,12810,12790,12820,12790,13515
20250220,144000,22532038000,12800,12780,12810,12770,16778
20250220,143900,22317434760,12770,12730,12780,12720,19205
20250220,143800,22072514950,12730,12740,12740,12730,6020
20250220,143700,21995839700,12740,12720,12750,12720,17824
20250220,143600,21768799890,12730,12690,12730,12680,7707
20250220,143500,21670828070,12690,12660,12690,12660,6666
20250220,143400,21586306780,12650,12630,12670,12630,5417
20250220,143300,21517770230,12630,12640,12640,12620,3476
20250220,143200,21473851310,12640,12650,12650,12630,1683
20250220,143100,21452571190,12650,12620,12650,12610,1808
20250220,143000,21429737980,12620,12600,12620,12600,2413
20250220,142900,21399306870,12600,12580,12600,12570,12714
20250220,142800,21239324620,12580,12610,12610,12580,19997
20250220,142700,20987407560,12610,12630,12630,12610,10102
20250220,142600,20859976920,12640,12640,12640,12630,2270
20250220,142500,20831304220,12640,12640,12650,12630,1853
20250220,142400,20807885920,12640,12650,12650,12640,1742
20250220,142300,20785863940,12650,12660,12660,12640,2968
20250220,142200,20748296590,12650,12660,12670,12650,904
20250220,142100,20736850270,12650,12640,12650,12640,3106
20250220,142000,20697588260,12630,12640,12640,12630,3145
20250220,141900,20657863800,12640,12640,12640,12630,1640
20250220,141800,20637137570,12640,12640,12640,12630,2131
20250220,141700,20610202550,12640,12640,12650,12630,5857
20250220,141600,20536182900,12640,12660,12660,12640,4502
20250220,141500,20479228090,12660,12680,12680,12660,3212
20250220,141400,20438540780,12680,12690,12690,12670,1801
20250220,141300,20415706760,12680,12710,12710,12680,1670
20250220,141200,20394524270,12710,12690,12710,12680,562
20250220,141100,20387381360,12680,12700,12700,12680,2368
20250220,141000,20357346700,12700,12710,12720,12700,4089
20250220,140900,20305379440,12700,12700,12700,12700,533
20250220,140800,20298610340,12690,12710,12710,12690,2402
20250220,140700,20268112840,12720,12730,12730,12710,1490
20250220,140600,20249166600,12720,12730,12730,12720,446
20250220,140500,20243490170,12720,12720,12720,12720,559
20250220,140400,20236379690,12720,12720,12720,12710,307
20250220,140300,20232475550,12720,12730,12740,12700,7463
20250220,140200,20137504540,12730,12700,12730,12700,3613
20250220,140100,20091592800,12700,12690,12700,12680,1652
20250220,140000,20070630740,12690,12680,12690,12680,1297
20250220,135900,20054174370,12680,12660,12680,12660,988
20250220,135800,20041655880,12670,12650,12670,12650,281
20250220,135700,20038099040,12660,12650,12660,12650,939
20250220,135600,20026213270,12650,12650,12660,12650,533
20250220,135500,20019469790,12640,12640,12660,12640,508
20250220,135400,20013044770,12650,12640,12660,12640,2710
20250220,135300,19978772950,12640,12650,12650,12640,725
20250220,135200,19969606660,12650,12650,12650,12640,3096
20250220,135100,19930460980,12650,12660,12660,12650,387
20250220,135000,19925562900,12650,12650,12660,12650,2190
20250220,134900,19897841610,12650,12640,12660,12640,788
20250220,134800,19887874730,12640,12650,12650,12640,1483
20250220,134700,19869121220,12640,12680,12680,12640,3644
20250220,134600,19822985480,12670,12640,12670,12640,2343
20250220,134500,19793332320,12660,12650,12660,12640,3611
20250220,134400,19747635130,12650,12660,12670,12650,8297
20250220,134300,19642652890,12660,12670,12680,12660,2878
20250220,134200,19606209320,12670,12680,12680,12670,3206
20250220,134100,19565568340,12690,12690,12700,12690,944
20250220,134000,19553587300,12690,12700,12700,12690,1041
20250220,133900,19540376960,12700,12690,12700,12690,1510
20250220,133800,19521208950,12700,12700,12700,12690,1440
20250220,133700,19502934920,12700,12680,12700,12680,1423
20250220,133600,19484880000,12680,12690,12690,12680,775
20250220,133500,19475051950,12680,12690,12690,12670,981
20250220,133400,19462613050,12690,12690,12690,12680,839
20250220,133300,19451966940,12690,12700,12700,12680,1597
20250220,133200,19431692100,12700,12680,12700,12680,4618
20250220,133100,19373049400,12680,12680,12680,12670,384
20250220,133000,19368181680,12680,12670,12700,12670,514
20250220,132900,19361668020,12670,12660,12700,12650,2006
20250220,132800,19336281280,12660,12680,12680,12660,6868
20250220,132700,19249282970,12700,12670,12700,12670,1404
20250220,132600,19231483240,12670,12700,12700,12660,6112
20250220,132500,19154031590,12680,12710,12710,12680,8576
20250220,132400,19045233480,12700,12720,12720,12690,7554
20250220,132300,18949274850,12720,12730,12730,12720,2485
20250220,132200,18917661290,12730,12760,12760,12730,2216
20250220,132100,18889430220,12770,12760,12770,12750,1568
20250220,132000,18869423130,12760,12770,12770,12760,921
20250220,131900,18857663340,12770,12780,12780,12770,2444
20250220,131800,18826450790,12780,12780,12780,12760,3726
20250220,131700,18778860760,12780,12710,12790,12710,16639
20250220,131600,18566499070,12710,12740,12750,12710,1570
20250220,131500,18546527680,12740,12720,12740,12710,2848
20250220,131400,18510269530,12720,12710,12720,12710,563
20250220,131300,18503108740,12710,12700,12710,12700,630
20250220,131200,18495103160,12700,12700,12700,12690,1268
20250220,131100,18479006500,12700,12700,12710,12690,2297
20250220,131000,18449848480,12700,12700,12700,12690,1150
20250220,130900,18435243510,12700,12700,12700,12700,2159
20250220,130800,18407824210,12700,12710,12710,12700,4862
20250220,130700,18346059110,12710,12720,12740,12710,2729
20250220,130600,18311339370,12720,12730,12730,12720,1664
20250220,130500,18290173080,12730,12720,12740,12720,1049
20250220,130400,18276820280,12730,12740,12740,12730,2326
20250220,130300,18247202250,12740,12730,12740,12730,2568
20250220,130200,18214502570,12730,12740,12750,12730,1351
20250220,130100,18197290810,12750,12730,12750,12730,1780
20250220,130000,18174615730,12730,12720,12730,12720,326
20250220,125900,18170466260,12730,12730,12730,12730,162
20250220,125800,18168404000,12730,12720,12730,12720,157
20250220,125700,18166405440,12720,12720,12720,12720,442
20250220,125600,18160783200,12720,12750,12750,12710,1196
20250220,125500,18145571780,12750,12740,12750,12710,7995
20250220,125400,18043807960,12740,12740,12750,12740,474
20250220,125300,18037768980,12740,12730,12740,12720,1648
20250220,125200,18016790340,12730,12720,12730,12720,1323
20250220,125100,17999956480,12720,12720,12730,12720,318
20250220,125000,17995911480,12730,12730,12730,12720,225
20250220,124900,17993048740,12730,12750,12750,12730,1592
20250220,124800,17972774230,12760,12760,12760,12760,125
20250220,124700,17971179230,12760,12720,12760,12720,1840
20250220,124600,17947729450,12710,12710,12710,12710,662
20250220,124500,17939315430,12710,12710,12710,12710,231
20250220,124400,17936379420,12700,12700,12700,12700,1634
20250220,124300,17915627620,12710,12720,12720,12700,1982
20250220,124200,17890449740,12710,12720,12720,12710,1406
20250220,124100,17872577650,12720,12720,12720,12710,123
20250220,124000,17871013110,12720,12730,12730,12710,1087
20250220,123900,17857190140,12720,12730,12740,12720,1163
20250220,123800,17842381330,12720,12700,12720,12700,947
20250220,123700,17830349980,12700,12700,12710,12700,599
20250220,123600,17822742650,12700,12700,12700,12690,859
20250220,123500,17811838490,12700,12700,12700,12700,716
20250220,123400,17802745290,12690,12700,12730,12690,1841
20250220,123300,17779363980,12690,12720,12720,12690,5345
20250220,123200,17711451200,12720,12750,12750,12720,2172
20250220,123100,17683810910,12750,12750,12750,12740,488
20250220,123000,17677592770,12740,12750,12750,12730,1484
20250220,122900,17658685690,12750,12750,12760,12750,1306
20250220,122800,17642033300,12760,12770,12770,12760,1893
20250220,122700,17617868600,12770,12780,12780,12770,639
20250220,122600,17609706840,12780,12770,12780,12770,1712
20250220,122500,17587830790,12770,12780,12780,12770,480
20250220,122400,17581701090,12770,12750,12780,12750,3284
20250220,122300,17539771860,12750,12740,12750,12740,1987
20250220,122200,17514440020,12750,12740,12750,12740,632
20250220,122100,17506384040,12750,12740,12750,12740,392
20250220,122000,17501388960,12740,12740,12740,12730,1188
20250220,121900,17486260870,12740,12740,12760,12740,1436
20250220,121800,17467955130,12740,12750,12760,12740,335
20250220,121700,17463685690,12750,12730,12760,12730,519
20250220,121600,17457068800,12730,12730,12740,12730,615
20250220,121500,17449239810,12730,12740,12740,12730,179
20250220,121400,17446960430,12730,12730,12730,12730,1634
20250220,121300,17426159610,12730,12740,12750,12720,1288
20250220,121200,17409761660,12740,12750,12750,12730,1331
20250220,121100,17392802910,12730,12760,12780,12730,1353
20250220,121000,17375555990,12780,12720,12790,12720,8871
20250220,120900,17262260550,12730,12760,12760,12730,979
20250220,120800,17249781420,12750,12720,12750,12720,1498
20250220,120700,17230707720,12720,12720,12720,12720,152
20250220,120600,17228774280,12720,12740,12740,12710,1523
20250220,120500,17209405510,12730,12740,12740,12730,306
20250220,120400,17205509850,12740,12730,12750,12710,736
20250220,120300,17196147580,12730,12720,12730,12720,159
20250220,120200,17194123770,12720,12730,12760,12720,224
20250220,120100,17191272260,12730,12730,12730,12730,816
20250220,120000,17180884580,12720,12720,12730,12720,1400
20250220,115900,17163075780,12720,12740,12740,12720,2225
20250220,115800,17134765740,12740,12750,12750,12740,1100
20250220,115700,17120741770,12750,12750,12750,12740,700
20250220,115600,17111816780,12730,12710,12750,12710,8507
20250220,115500,17003492930,12710,12720,12730,12710,475
20250220,115400,16997450770,12720,12710,12720,12710,1102
20250220,115300,16983433430,12710,12720,12720,12710,69
20250220,115200,16982556150,12710,12700,12710,12700,839
20250220,115100,16971898680,12690,12700,12700,12690,1132
20250220,115000,16957533580,12690,12700,12700,12690,4324
20250220,114900,16902620040,12700,12710,12710,12700,335
20250220,114800,16898362210,12710,12720,12720,12700,1281
20250220,114700,16882081390,12700,12720,12720,12700,3394
20250220,114600,16838930310,12710,12720,12720,12710,1181
20250220,114500,16823909720,12720,12730,12740,12720,683
20250220,114400,16815217680,12740,12730,12740,12720,1035
20250220,114300,16802043120,12720,12710,12720,12710,622
20250220,114200,16794131300,12710,12690,12710,12690,1448
20250220,114100,16775744460,12690,12690,12690,12680,655
20250220,114000,16767435890,12690,12680,12690,12680,12
20250220,113900,16767283720,12680,12700,12700,12670,37
20250220,113800,16766814700,12700,12690,12700,12650,402
20250220,113700,16761722550,12690,12650,12700,12640,3249
20250220,113600,16720578320,12640,12650,12650,12630,2227
20250220,113500,16692425980,12650,12660,12660,12640,6688
20250220,113400,16607848160,12660,12660,12660,12650,545
20250220,113300,16600949140,12650,12660,12670,12650,4443
20250220,113200,16544734840,12660,12650,12670,12650,1955
20250220,113100,16519987930,12650,12650,12660,12650,478
20250220,113000,16513937540,12650,12660,12670,12650,2037
20250220,112900,16488158860,12660,12690,12690,12650,8781
20250220,112800,16376939020,12690,12680,12690,12680,3712
20250220,112700,16329868050,12690,12710,12710,12680,4125
20250220,112600,16277494110,12710,12730,12730,12690,11972
20250220,112500,16125353560,12730,12760,12790,12730,2544
20250220,112400,16092930870,12750,12790,12790,12750,10614
20250220,112300,15957430180,12790,12780,12790,12780,693
20250220,112200,15948572260,12790,12790,12790,12780,610
20250220,112100,15940773140,12790,12800,12800,12790,1582
20250220,112000,15920537800,12800,12790,12800,12790,234
20250220,111900,15917543830,12790,12790,12790,12780,1711
20250220,111800,15895661370,12790,12790,12810,12790,5449
20250220,111700,15825933950,12790,12780,12790,12780,1659
20250220,111600,15804715940,12780,12780,12800,12770,7980
20250220,111500,15702627550,12780,12780,12790,12770,1897
20250220,111400,15678384640,12770,12800,12810,12770,5686
20250220,111300,15605682360,12800,12800,12810,12790,3779
20250220,111200,15557300730,12800,12790,12800,12780,3334
20250220,111100,15514656870,12790,12800,12800,12780,1364
20250220,111000,15497203270,12800,12780,12800,12770,431
20250220,110900,15491695820,12780,12800,12810,12780,3032
20250220,110800,15452898300,12800,12800,12810,12790,7299
20250220,110700,15359474180,12790,12780,12800,12770,5466
20250220,110600,15289546160,12770,12760,12770,12760,1781
20250220,110500,15266813270,12760,12760,12770,12750,3787
20250220,110400,15218493380,12760,12780,12780,12760,2359
20250220,110300,15188369390,12780,12790,12800,12770,1898
20250220,110200,15164103620,12800,12800,12810,12780,2528
20250220,110100,15131743150,12810,12770,12810,12770,6743
20250220,110000,15045484150,12770,12760,12780,12760,1853
20250220,105900,15021827390,12760,12790,12790,12750,7144
20250220,105800,14930603150,12780,12780,12790,12780,892
20250220,105700,14919200360,12780,12780,12790,12760,2090
20250220,105600,14892496410,12790,12780,12800,12780,5180
20250220,105500,14826241380,12780,12780,12780,12770,1641
20250220,105400,14805274300,12780,12780,12780,12760,1064
20250220,105300,14791689680,12780,12760,12780,12750,3174
20250220,105200,14751187660,12750,12760,12760,12720,4461
20250220,105100,14694336780,12770,12800,12810,12760,4825
20250220,105000,14632644540,12800,12790,12810,12780,10023
20250220,104900,14504371510,12800,12750,12800,12750,14755
20250220,104800,14315790830,12750,12730,12750,12730,2642
20250220,104700,14282127060,12730,12730,12740,12720,1378
20250220,104600,14264591430,12730,12730,12740,12730,1064
20250220,104500,14251046400,12730,12690,12730,12690,3501
20250220,104400,14206537360,12690,12700,12700,12680,3792
20250220,104300,14158416160,12680,12700,12710,12670,2307
20250220,104200,14129153880,12700,12710,12710,12690,2979
20250220,104100,14091320440,12700,12730,12730,12700,9083
20250220,104000,13975814130,12730,12730,12740,12730,2316
20250220,103900,13946331440,12730,12750,12750,12720,3714
20250220,103800,13899053680,12750,12730,12750,12730,1173
20250220,103700,13884113190,12730,12740,12750,12720,1285
20250220,103600,13867752870,12730,12760,12760,12730,7623
20250220,103500,13770618370,12750,12750,12750,12740,2761
20250220,103400,13735422910,12750,12750,12750,12730,1267
20250220,103300,13719288440,12750,12760,12770,12730,1183
20250220,103200,13704206110,12760,12730,12780,12730,18680
20250220,103100,13465969440,12730,12730,12740,12730,2453
20250220,103000,13434723300,12730,12720,12730,12710,2463
20250220,102900,13403379880,12710,12700,12740,12700,2136
20250220,102800,13376215260,12700,12670,12700,12670,1617
20250220,102700,13355717310,12670,12670,12670,12650,5177
20250220,102600,13290180530,12670,12690,12700,12670,2098
20250220,102500,13263576890,12690,12700,12710,12690,2609
20250220,102400,13230454380,12700,12740,12740,12700,3307
20250220,102300,13188402650,12740,12740,12750,12740,2618
20250220,102200,13155045650,12740,12740,12750,12730,2799
20250220,102100,13119380220,12740,12700,12740,12690,3121
20250220,102000,13079688200,12690,12680,12690,12680,707
20250220,101900,13070722340,12680,12640,12680,12640,987
20250220,101800,13058237160,12640,12660,12670,12640,1873
20250220,101700,13034553120,12660,12660,12700,12630,12021
20250220,101600,12882384260,12660,12660,12670,12660,2180
20250220,101500,12854784210,12660,12670,12680,12660,713
20250220,101400,12845755420,12660,12680,12690,12650,3529
20250220,101300,12801029080,12690,12700,12710,12680,2762
20250220,101200,12765970970,12700,12660,12700,12660,2287
20250220,101100,12736960400,12670,12620,12670,12620,3818
20250220,101000,12688628110,12620,12590,12620,12590,1441
20250220,100900,12670455980,12590,12580,12630,12580,6949
20250220,100800,12582942610,12590,12580,12590,12580,4314
20250220,100700,12528667730,12580,12610,12610,12580,22790
20250220,100600,12241584210,12610,12610,12640,12610,4963
20250220,100500,12178960760,12610,12650,12660,12610,11695
20250220,100400,12031328930,12640,12650,12690,12640,8279
20250220,100300,11926618630,12660,12710,12720,12660,17723
20250220,100200,11701732420,12720,12720,12730,12720,2349
20250220,100100,11671852740,12720,12760,12810,12720,9310
20250220,100000,11553041890,12760,12720,12760,12710,4552
20250220,095900,11495096570,12710,12770,12780,12710,7275
20250220,095800,11402371800,12770,12800,12810,12770,9241
20250220,095700,11284186320,12810,12830,12830,12780,6094
20250220,095600,11206215180,12830,12790,12850,12790,13653
20250220,095500,11031043870,12790,12820,12830,12790,3589
20250220,095400,10985102840,12820,12830,12840,12820,9630
20250220,095300,10861546200,12830,12830,12840,12820,8308
20250220,095200,10754924870,12830,12860,12870,12820,17744
20250220,095100,10526936860,12860,12820,12880,12800,22357
20250220,095000,10239577570,12810,12810,12830,12790,8289
20250220,094900,10133396390,12810,12810,12830,12790,6594
20250220,094800,10048892530,12800,12710,12820,12710,5875
20250220,094700,9973883560,12710,12760,12770,12700,12090
20250220,094600,9820015700,12760,12770,12780,12750,3953
20250220,094500,9769570500,12770,12730,12780,12730,3562
20250220,094400,9724188040,12720,12700,12730,12700,6869
20250220,094300,9636848750,12710,12750,12760,12700,8527
20250220,094200,9528337660,12740,12760,12760,12740,5594
20250220,094100,9457017630,12760,12830,12860,12760,11062
20250220,094000,9315405720,12820,12880,12890,12820,14121
20250220,093900,9133749830,12900,12820,12920,12820,46019
20250220,093800,8540910390,12820,12790,12830,12790,11845
20250220,093700,8389156600,12790,12750,12800,12750,9333
20250220,093600,8269853590,12760,12740,12760,12720,4022
20250220,093500,8218577470,12720,12690,12750,12690,6369
20250220,093400,8137503190,12700,12660,12720,12660,5212
20250220,093300,8071334740,12650,12710,12720,12650,7913
20250220,093200,7970910600,12710,12660,12720,12630,5296
20250220,093100,7903726660,12700,12610,12740,12590,8325
20250220,093000,7798344460,12620,12620,12630,12580,10330
20250220,092900,7668151230,12620,12630,12670,12610,5722
20250220,092800,7595871370,12640,12600,12650,12570,14280
20250220,092700,7415909380,12600,12690,12700,12600,33639
20250220,092600,6990488670,12700,12740,12740,12680,20705
20250220,092500,6727360890,12730,12800,12800,12730,10810
20250220,092400,6589486230,12800,12780,12820,12760,9312
20250220,092300,6470418850,12780,12790,12800,12750,8103
20250220,092200,6366967690,12790,12820,12830,12790,12217
20250220,092100,6210591920,12820,12850,12850,12810,5577
20250220,092000,6139081290,12850,12840,12860,12830,5223
20250220,091900,6072026940,12850,12810,12850,12800,2652
20250220,091800,6037977490,12810,12880,12890,12800,14008
20250220,091700,5857810830,12880,12840,12880,12820,10728
20250220,091600,5719903000,12830,12810,12840,12800,7916
20250220,091500,5618367320,12810,12760,12810,12760,5774
20250220,091400,5544515380,12760,12750,12760,12720,14612
20250220,091300,5358308960,12750,12850,12870,12740,27522
20250220,091200,5006274250,12860,12850,12880,12850,6902
20250220,091100,4917515030,12860,12890,12890,12850,20626
20250220,091000,4652047220,12890,12910,12920,12880,23750
20250220,090900,4345733420,12920,12890,12920,12820,64218
20250220,090800,3518792830,12910,12860,12950,12850,60362
20250220,090700,2739447430,12860,12740,12870,12730,30869
20250220,090600,2343577330,12730,12740,12770,12710,6617
20250220,090500,2259326290,12710,12740,12750,12680,25969
20250220,090400,1929323690,12740,12740,12780,12730,7948
20250220,090300,1828077610,12790,12720,12790,12670,35551
20250220,090200,1376038260,12720,12810,12820,12720,23715
20250220,090100,1073182440,12810,12830,12870,12790,18884
20250220,090000,831158380,12830,12840,12900,12790,64782