KissMeData/267320/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,210700,4869147365,2995,2995,2995,2995,44239
20250220,210600,4869147365,2995,2995,2995,2995,0
20250220,210500,4869147365,2995,2995,2995,2995,0
20250220,210400,4869147365,2995,2995,2995,2995,0
20250220,210300,4869147365,2995,2995,2995,2995,0
20250220,210200,4869147365,2995,2995,2995,2995,0
20250220,210100,4869147365,2995,2995,2995,2995,0
20250220,210000,4869147365,2995,2995,2995,2995,0
20250220,205900,4869147365,2995,2995,2995,2995,0
20250220,205800,4869147365,2995,2995,2995,2995,0
20250220,205700,4869147365,2995,2995,2995,2995,0
20250220,205600,4869147365,2995,2995,2995,2995,0
20250220,205500,4869147365,2995,2995,2995,2995,0
20250220,205400,4869147365,2995,2995,2995,2995,0
20250220,205300,4869147365,2995,2995,2995,2995,0
20250220,205200,4869147365,2995,2995,2995,2995,0
20250220,205100,4869147365,2995,2995,2995,2995,0
20250220,205000,4869147365,2995,2995,2995,2995,0
20250220,204900,4869147365,2995,2995,2995,2995,0
20250220,204800,4869147365,2995,2995,2995,2995,0
20250220,204700,4869147365,2995,2995,2995,2995,0
20250220,204600,4869147365,2995,2995,2995,2995,0
20250220,204500,4869147365,2995,2995,2995,2995,0
20250220,204400,4869147365,2995,2995,2995,2995,0
20250220,204300,4869147365,2995,2995,2995,2995,0
20250220,204200,4869147365,2995,2995,2995,2995,0
20250220,204100,4869147365,2995,2995,2995,2995,0
20250220,204000,4869147365,2995,2995,2995,2995,0
20250220,203900,4869147365,2995,2995,2995,2995,0
20250220,203800,4869147365,2995,2995,2995,2995,0
20250220,203700,4869147365,2995,2995,2995,2995,44239
20250220,203600,4869147365,2995,2995,2995,2995,0
20250220,203500,4869147365,2995,2995,2995,2995,0
20250220,203400,4869147365,2995,2995,2995,2995,0
20250220,203300,4869147365,2995,2995,2995,2995,0
20250220,203200,4869147365,2995,2995,2995,2995,0
20250220,203100,4869147365,2995,2995,2995,2995,0
20250220,203000,4869147365,2995,2995,2995,2995,0
20250220,202900,4869147365,2995,2995,2995,2995,0
20250220,202800,4869147365,2995,2995,2995,2995,0
20250220,202700,4869147365,2995,2995,2995,2995,0
20250220,202600,4869147365,2995,2995,2995,2995,0
20250220,202500,4869147365,2995,2995,2995,2995,0
20250220,202400,4869147365,2995,2995,2995,2995,0
20250220,202300,4869147365,2995,2995,2995,2995,0
20250220,202200,4869147365,2995,2995,2995,2995,0
20250220,202100,4869147365,2995,2995,2995,2995,0
20250220,202000,4869147365,2995,2995,2995,2995,0
20250220,201900,4869147365,2995,2995,2995,2995,0
20250220,201800,4869147365,2995,2995,2995,2995,0
20250220,201700,4869147365,2995,2995,2995,2995,0
20250220,201600,4869147365,2995,2995,2995,2995,0
20250220,201500,4869147365,2995,2995,2995,2995,0
20250220,201400,4869147365,2995,2995,2995,2995,0
20250220,201300,4869147365,2995,2995,2995,2995,0
20250220,201200,4869147365,2995,2995,2995,2995,0
20250220,201100,4869147365,2995,2995,2995,2995,0
20250220,201000,4869147365,2995,2995,2995,2995,0
20250220,200900,4869147365,2995,2995,2995,2995,0
20250220,200800,4869147365,2995,2995,2995,2995,0
20250220,200700,4869147365,2995,2995,2995,2995,44239
20250220,200600,4869147365,2995,2995,2995,2995,0
20250220,200500,4869147365,2995,2995,2995,2995,0
20250220,200400,4869147365,2995,2995,2995,2995,0
20250220,200300,4869147365,2995,2995,2995,2995,0
20250220,200200,4869147365,2995,2995,2995,2995,0
20250220,200100,4869147365,2995,2995,2995,2995,0
20250220,200000,4869147365,2995,2995,2995,2995,0
20250220,195900,4869147365,2995,2995,2995,2995,0
20250220,195800,4869147365,2995,2995,2995,2995,0
20250220,195700,4869147365,2995,2995,2995,2995,0
20250220,195600,4869147365,2995,2995,2995,2995,0
20250220,195500,4869147365,2995,2995,2995,2995,0
20250220,195400,4869147365,2995,2995,2995,2995,0
20250220,195300,4869147365,2995,2995,2995,2995,0
20250220,195200,4869147365,2995,2995,2995,2995,0
20250220,195100,4869147365,2995,2995,2995,2995,0
20250220,195000,4869147365,2995,2995,2995,2995,0
20250220,194900,4869147365,2995,2995,2995,2995,0
20250220,194800,4869147365,2995,2995,2995,2995,0
20250220,194700,4869147365,2995,2995,2995,2995,0
20250220,194600,4869147365,2995,2995,2995,2995,0
20250220,194500,4869147365,2995,2995,2995,2995,0
20250220,194400,4869147365,2995,2995,2995,2995,0
20250220,194300,4869147365,2995,2995,2995,2995,0
20250220,194200,4869147365,2995,2995,2995,2995,0
20250220,194100,4869147365,2995,2995,2995,2995,0
20250220,194000,4869147365,2995,2995,2995,2995,0
20250220,193900,4869147365,2995,2995,2995,2995,0
20250220,193800,4869147365,2995,2995,2995,2995,0
20250220,193700,4869147365,2995,2995,2995,2995,44239
20250220,193600,4869147365,2995,2995,2995,2995,0
20250220,193500,4869147365,2995,2995,2995,2995,0
20250220,193400,4869147365,2995,2995,2995,2995,0
20250220,193300,4869147365,2995,2995,2995,2995,0
20250220,193200,4869147365,2995,2995,2995,2995,0
20250220,193100,4869147365,2995,2995,2995,2995,0
20250220,193000,4869147365,2995,2995,2995,2995,0
20250220,192900,4869147365,2995,2995,2995,2995,0
20250220,192800,4869147365,2995,2995,2995,2995,0
20250220,192700,4869147365,2995,2995,2995,2995,0
20250220,192600,4869147365,2995,2995,2995,2995,0
20250220,192500,4869147365,2995,2995,2995,2995,0
20250220,192400,4869147365,2995,2995,2995,2995,0
20250220,192300,4869147365,2995,2995,2995,2995,0
20250220,192200,4869147365,2995,2995,2995,2995,0
20250220,192100,4869147365,2995,2995,2995,2995,0
20250220,192000,4869147365,2995,2995,2995,2995,0
20250220,191900,4869147365,2995,2995,2995,2995,0
20250220,191800,4869147365,2995,2995,2995,2995,0
20250220,191700,4869147365,2995,2995,2995,2995,0
20250220,191600,4869147365,2995,2995,2995,2995,0
20250220,191500,4869147365,2995,2995,2995,2995,0
20250220,191400,4869147365,2995,2995,2995,2995,0
20250220,191300,4869147365,2995,2995,2995,2995,0
20250220,191200,4869147365,2995,2995,2995,2995,0
20250220,191100,4869147365,2995,2995,2995,2995,0
20250220,191000,4869147365,2995,2995,2995,2995,0
20250220,190900,4869147365,2995,2995,2995,2995,0
20250220,190800,4869147365,2995,2995,2995,2995,0
20250220,190700,4869147365,2995,2995,2995,2995,44239
20250220,190600,4869147365,2995,2995,2995,2995,0
20250220,190500,4869147365,2995,2995,2995,2995,0
20250220,190400,4869147365,2995,2995,2995,2995,0
20250220,190300,4869147365,2995,2995,2995,2995,0
20250220,190200,4869147365,2995,2995,2995,2995,0
20250220,190100,4869147365,2995,2995,2995,2995,0
20250220,190000,4869147365,2995,2995,2995,2995,0
20250220,185900,4869147365,2995,2995,2995,2995,0
20250220,185800,4869147365,2995,2995,2995,2995,0
20250220,185700,4869147365,2995,2995,2995,2995,0
20250220,185600,4869147365,2995,2995,2995,2995,0
20250220,185500,4869147365,2995,2995,2995,2995,0
20250220,185400,4869147365,2995,2995,2995,2995,0
20250220,185300,4869147365,2995,2995,2995,2995,0
20250220,185200,4869147365,2995,2995,2995,2995,0
20250220,185100,4869147365,2995,2995,2995,2995,0
20250220,185000,4869147365,2995,2995,2995,2995,0
20250220,184900,4869147365,2995,2995,2995,2995,0
20250220,184800,4869147365,2995,2995,2995,2995,0
20250220,184700,4869147365,2995,2995,2995,2995,0
20250220,184600,4869147365,2995,2995,2995,2995,0
20250220,184500,4869147365,2995,2995,2995,2995,0
20250220,184400,4869147365,2995,2995,2995,2995,0
20250220,184300,4869147365,2995,2995,2995,2995,0
20250220,184200,4869147365,2995,2995,2995,2995,0
20250220,184100,4869147365,2995,2995,2995,2995,0
20250220,184000,4869147365,2995,2995,2995,2995,0
20250220,183900,4869147365,2995,2995,2995,2995,0
20250220,183800,4869147365,2995,2995,2995,2995,0
20250220,183700,4869147365,2995,2995,2995,2995,44239
20250220,183600,4869147365,2995,2995,2995,2995,0
20250220,183500,4869147365,2995,2995,2995,2995,0
20250220,183400,4869147365,2995,2995,2995,2995,0
20250220,183300,4869147365,2995,2995,2995,2995,0
20250220,183200,4869147365,2995,2995,2995,2995,0
20250220,183100,4869147365,2995,2995,2995,2995,0
20250220,183000,4869147365,2995,2995,2995,2995,0
20250220,182900,4869147365,2995,2995,2995,2995,0
20250220,182800,4869147365,2995,2995,2995,2995,0
20250220,182700,4869147365,2995,2995,2995,2995,0
20250220,182600,4869147365,2995,2995,2995,2995,0
20250220,182500,4869147365,2995,2995,2995,2995,0
20250220,182400,4869147365,2995,2995,2995,2995,0
20250220,182300,4869147365,2995,2995,2995,2995,0
20250220,182200,4869147365,2995,2995,2995,2995,0
20250220,182100,4869147365,2995,2995,2995,2995,0
20250220,182000,4869147365,2995,2995,2995,2995,0
20250220,181900,4869147365,2995,2995,2995,2995,0
20250220,181800,4869147365,2995,2995,2995,2995,0
20250220,181700,4869147365,2995,2995,2995,2995,0
20250220,181600,4869147365,2995,2995,2995,2995,0
20250220,181500,4869147365,2995,2995,2995,2995,0
20250220,181400,4869147365,2995,2995,2995,2995,0
20250220,181300,4869147365,2995,2995,2995,2995,0
20250220,181200,4869147365,2995,2995,2995,2995,0
20250220,181100,4869147365,2995,2995,2995,2995,0
20250220,181000,4869147365,2995,2995,2995,2995,0
20250220,180900,4869147365,2995,2995,2995,2995,0
20250220,180800,4869147365,2995,2995,2995,2995,0
20250220,180700,4869147365,2995,2995,2995,2995,44239
20250220,180600,4869147365,2995,2995,2995,2995,0
20250220,180500,4869147365,2995,2995,2995,2995,0
20250220,180400,4869147365,2995,2995,2995,2995,0
20250220,180300,4869147365,2995,2995,2995,2995,0
20250220,180200,4869147365,2995,2995,2995,2995,0
20250220,180100,4869147365,2995,2995,2995,2995,0
20250220,180000,4869147365,2995,2995,2995,2995,0
20250220,175900,4869147365,2995,2995,2995,2995,0
20250220,175800,4869147365,2995,2995,2995,2995,0
20250220,175700,4869147365,2995,2995,2995,2995,0
20250220,175600,4869147365,2995,2995,2995,2995,0
20250220,175500,4869147365,2995,2995,2995,2995,0
20250220,175400,4869147365,2995,2995,2995,2995,0
20250220,175300,4869147365,2995,2995,2995,2995,0
20250220,175200,4869147365,2995,2995,2995,2995,0
20250220,175100,4869147365,2995,2995,2995,2995,0
20250220,175000,4869147365,2995,2995,2995,2995,0
20250220,174900,4869147365,2995,2995,2995,2995,0
20250220,174800,4869147365,2995,2995,2995,2995,0
20250220,174700,4869147365,2995,2995,2995,2995,0
20250220,174600,4869147365,2995,2995,2995,2995,0
20250220,174500,4869147365,2995,2995,2995,2995,0
20250220,174400,4869147365,2995,2995,2995,2995,0
20250220,174300,4869147365,2995,2995,2995,2995,0
20250220,174200,4869147365,2995,2995,2995,2995,0
20250220,174100,4869147365,2995,2995,2995,2995,0
20250220,174000,4869147365,2995,2995,2995,2995,0
20250220,173900,4869147365,2995,2995,2995,2995,0
20250220,173800,4869147365,2995,2995,2995,2995,0
20250220,173700,4869147365,2995,2995,2995,2995,44239
20250220,173600,4869147365,2995,2995,2995,2995,0
20250220,173500,4869147365,2995,2995,2995,2995,0
20250220,173400,4869147365,2995,2995,2995,2995,0
20250220,173300,4869147365,2995,2995,2995,2995,0
20250220,173200,4869147365,2995,2995,2995,2995,0
20250220,173100,4869147365,2995,2995,2995,2995,0
20250220,173000,4869147365,2995,2995,2995,2995,0
20250220,172900,4869147365,2995,2995,2995,2995,0
20250220,172800,4869147365,2995,2995,2995,2995,0
20250220,172700,4869147365,2995,2995,2995,2995,0
20250220,172600,4869147365,2995,2995,2995,2995,0
20250220,172500,4869147365,2995,2995,2995,2995,0
20250220,172400,4869147365,2995,2995,2995,2995,0
20250220,172300,4869147365,2995,2995,2995,2995,0
20250220,172200,4869147365,2995,2995,2995,2995,0
20250220,172100,4869147365,2995,2995,2995,2995,0
20250220,172000,4869147365,2995,2995,2995,2995,0
20250220,171900,4869147365,2995,2995,2995,2995,0
20250220,171800,4869147365,2995,2995,2995,2995,0
20250220,171700,4869147365,2995,2995,2995,2995,0
20250220,171600,4869147365,2995,2995,2995,2995,0
20250220,171500,4869147365,2995,2995,2995,2995,0
20250220,171400,4869147365,2995,2995,2995,2995,0
20250220,171300,4869147365,2995,2995,2995,2995,0
20250220,171200,4869147365,2995,2995,2995,2995,0
20250220,171100,4869147365,2995,2995,2995,2995,0
20250220,171000,4869147365,2995,2995,2995,2995,0
20250220,170900,4869147365,2995,2995,2995,2995,0
20250220,170800,4869147365,2995,2995,2995,2995,0
20250220,170700,4869147365,2995,2995,2995,2995,44239
20250220,170600,4869147365,2995,2995,2995,2995,0
20250220,170500,4869147365,2995,2995,2995,2995,0
20250220,170400,4869147365,2995,2995,2995,2995,0
20250220,170300,4869147365,2995,2995,2995,2995,0
20250220,170200,4869147365,2995,2995,2995,2995,0
20250220,170100,4869147365,2995,2995,2995,2995,0
20250220,170000,4869147365,2995,2995,2995,2995,0
20250220,165900,4869147365,2995,2995,2995,2995,0
20250220,165800,4869147365,2995,2995,2995,2995,0
20250220,165700,4869147365,2995,2995,2995,2995,0
20250220,165600,4869147365,2995,2995,2995,2995,0
20250220,165500,4869147365,2995,2995,2995,2995,0
20250220,165400,4869147365,2995,2995,2995,2995,0
20250220,165300,4869147365,2995,2995,2995,2995,0
20250220,165200,4869147365,2995,2995,2995,2995,0
20250220,165100,4869147365,2995,2995,2995,2995,0
20250220,165000,4869147365,2995,2995,2995,2995,0
20250220,164900,4869147365,2995,2995,2995,2995,0
20250220,164800,4869147365,2995,2995,2995,2995,0
20250220,164700,4869147365,2995,2995,2995,2995,0
20250220,164600,4869147365,2995,2995,2995,2995,0
20250220,164500,4869147365,2995,2995,2995,2995,0
20250220,164400,4869147365,2995,2995,2995,2995,0
20250220,164300,4869147365,2995,2995,2995,2995,0
20250220,164200,4869147365,2995,2995,2995,2995,0
20250220,164100,4869147365,2995,2995,2995,2995,0
20250220,164000,4869147365,2995,2995,2995,2995,0
20250220,163900,4869147365,2995,2995,2995,2995,0
20250220,163800,4869147365,2995,2995,2995,2995,0
20250220,163700,4869147365,2995,2995,2995,2995,44239
20250220,163600,4869147365,2995,2995,2995,2995,0
20250220,163500,4869147365,2995,2995,2995,2995,0
20250220,163400,4869147365,2995,2995,2995,2995,0
20250220,163300,4869147365,2995,2995,2995,2995,0
20250220,163200,4869147365,2995,2995,2995,2995,0
20250220,163100,4869147365,2995,2995,2995,2995,0
20250220,163000,4869147365,2995,2995,2995,2995,0
20250220,162900,4869147365,2995,2995,2995,2995,0
20250220,162800,4869147365,2995,2995,2995,2995,0
20250220,162700,4869147365,2995,2995,2995,2995,0
20250220,162600,4869147365,2995,2995,2995,2995,0
20250220,162500,4869147365,2995,2995,2995,2995,0
20250220,162400,4869147365,2995,2995,2995,2995,0
20250220,162300,4869147365,2995,2995,2995,2995,0
20250220,162200,4869147365,2995,2995,2995,2995,0
20250220,162100,4869147365,2995,2995,2995,2995,0
20250220,162000,4869147365,2995,2995,2995,2995,0
20250220,161900,4869147365,2995,2995,2995,2995,0
20250220,161800,4869147365,2995,2995,2995,2995,0
20250220,161700,4869147365,2995,2995,2995,2995,0
20250220,161600,4869147365,2995,2995,2995,2995,0
20250220,161500,4869147365,2995,2995,2995,2995,0
20250220,161400,4869147365,2995,2995,2995,2995,0
20250220,161300,4869147365,2995,2995,2995,2995,0
20250220,161200,4869147365,2995,2995,2995,2995,0
20250220,161100,4869147365,2995,2995,2995,2995,0
20250220,161000,4869147365,2995,2995,2995,2995,0
20250220,160900,4869147365,2995,2995,2995,2995,0
20250220,160800,4869147365,2995,2995,2995,2995,0
20250220,160700,4869147365,2995,2995,2995,2995,44239
20250220,160600,4869147365,2995,2995,2995,2995,0
20250220,160500,4869147365,2995,2995,2995,2995,0
20250220,160400,4869147365,2995,2995,2995,2995,0
20250220,160300,4869147365,2995,2995,2995,2995,0
20250220,160200,4869147365,2995,2995,2995,2995,0
20250220,160100,4869147365,2995,2995,2995,2995,0
20250220,160000,4869147365,2995,2995,2995,2995,0
20250220,155900,4869147365,2995,2995,2995,2995,0
20250220,155800,4869147365,2995,2995,2995,2995,0
20250220,155700,4869147365,2995,2995,2995,2995,0
20250220,155600,4869147365,2995,2995,2995,2995,0
20250220,155500,4869147365,2995,2995,2995,2995,0
20250220,155400,4869147365,2995,2995,2995,2995,0
20250220,155300,4869147365,2995,2995,2995,2995,0
20250220,155200,4869147365,2995,2995,2995,2995,0
20250220,155100,4869147365,2995,2995,2995,2995,0
20250220,155000,4869147365,2995,2995,2995,2995,0
20250220,154900,4869147365,2995,2995,2995,2995,0
20250220,154800,4869147365,2995,2995,2995,2995,0
20250220,154700,4869147365,2995,2995,2995,2995,0
20250220,154600,4869147365,2995,2995,2995,2995,0
20250220,154500,4869147365,2995,2995,2995,2995,0
20250220,154400,4869147365,2995,2995,2995,2995,0
20250220,154300,4869147365,2995,2995,2995,2995,0
20250220,154200,4869147365,2995,2995,2995,2995,0
20250220,154100,4869147365,2995,2995,2995,2995,0
20250220,154000,4869147365,2995,2995,2995,2995,0
20250220,153900,4869147365,2995,2995,2995,2995,0
20250220,153800,4869147365,2995,2995,2995,2995,0
20250220,153700,4869147365,2995,2995,2995,2995,44239
20250220,153600,4869147365,2995,2995,2995,2995,0
20250220,153500,4869147365,2995,2995,2995,2995,0
20250220,153400,4869147365,2995,2995,2995,2995,0
20250220,153300,4869147365,2995,2995,2995,2995,0
20250220,153200,4869147365,2995,2995,2995,2995,0
20250220,153100,4869147365,2995,2995,2995,2995,0
20250220,153000,4869147365,2995,2995,2995,2995,44239
20250220,152900,4736651560,3015,3015,3015,3015,0
20250220,152800,4736651560,3015,3015,3015,3015,0
20250220,152700,4736651560,3015,3015,3015,3015,0
20250220,152600,4736651560,3015,3015,3015,3015,0
20250220,152500,4736651560,3015,3015,3015,3015,0
20250220,152400,4736651560,3015,3015,3015,3015,0
20250220,152300,4736651560,3015,3015,3015,3015,0
20250220,152200,4736651560,3015,3015,3015,3015,0
20250220,152100,4736651560,3015,3015,3015,3015,0
20250220,152000,4736651560,3015,3015,3015,3015,0
20250220,151900,4736651560,3015,3015,3015,3010,5436
20250220,151800,4720267520,3015,3010,3015,3010,759
20250220,151700,4717979810,3015,3015,3015,3010,3522
20250220,151600,4707366630,3015,3015,3020,3010,8302
20250220,151500,4682339955,3020,3020,3020,3015,1858
20250220,151400,4676736810,3020,3020,3020,3015,644
20250220,151300,4674793435,3020,3020,3020,3015,1411
20250220,151200,4670534830,3020,3020,3020,3015,2313
20250220,151100,4663558310,3020,3015,3020,3015,4693
20250220,151000,4649408640,3020,3015,3020,3015,2708
20250220,150900,4641243540,3020,3030,3030,3020,4397
20250220,150800,4627962190,3035,3015,3035,3015,1724
20250220,150700,4622756710,3025,3030,3030,3015,9453
20250220,150600,4594227945,3020,3030,3035,3020,5742
20250220,150500,4576853220,3035,3035,3035,3035,0
20250220,150400,4576853220,3035,3035,3035,3030,87
20250220,150300,4576589280,3040,3030,3040,3030,1308
20250220,150200,4572625960,3040,3035,3040,3035,758
20250220,150100,4570324680,3040,3040,3040,3040,111
20250220,150000,4569987240,3040,3040,3040,3035,1157
20250220,145900,4566475130,3040,3040,3040,3040,1112
20250220,145800,4563094650,3040,3040,3040,3035,796
20250220,145700,4560674815,3040,3040,3045,3040,514
20250220,145600,4559112250,3045,3045,3045,3035,4064
20250220,145500,4546751600,3045,3040,3045,3040,355
20250220,145400,4545671125,3045,3045,3045,3035,5863
20250220,145300,4527861835,3045,3040,3045,3040,1113
20250220,145200,4524478300,3045,3040,3045,3040,180
20250220,145100,4523931090,3050,3035,3050,3035,5901
20250220,145000,4505990855,3035,3040,3040,3035,1156
20250220,144900,4502479485,3040,3035,3040,3035,316
20250220,144800,4501520415,3035,3035,3035,3030,1040
20250220,144700,4498364700,3035,3030,3035,3030,26
20250220,144600,4498285795,3035,3035,3035,3030,495
20250220,144500,4496785605,3030,3030,3030,3030,3983
20250220,144400,4484717115,3025,3025,3030,3020,9172
20250220,144300,4456951400,3020,3025,3025,3020,3229
20250220,144200,4447199015,3025,3025,3025,3020,1916
20250220,144100,4441406185,3025,3025,3025,3020,861
20250220,144000,4438803310,3025,3025,3025,3025,51
20250220,143900,4438649035,3025,3025,3025,3020,1142
20250220,143800,4435194985,3025,3020,3025,3020,861
20250220,143700,4432594760,3025,3020,3025,3020,1074
20250220,143600,4429346400,3025,3020,3025,3020,5019
20250220,143500,4414189015,3020,3020,3020,3020,3874
20250220,143400,4402489535,3025,3020,3025,3020,4052
20250220,143300,4390252400,3025,3020,3025,3020,6082
20250220,143200,4371884730,3025,3030,3030,3020,7553
20250220,143100,4349072665,3030,3030,3030,3020,457
20250220,143000,4347691875,3020,3025,3030,3020,7272
20250220,142900,4325706155,3025,3025,3025,3025,3811
20250220,142800,4314177880,3025,3030,3030,3025,850
20250220,142700,4311605050,3030,3025,3030,3025,1042
20250220,142600,4308452825,3030,3025,3030,3025,2442
20250220,142500,4301065580,3025,3025,3025,3025,2604
20250220,142400,4293188480,3025,3030,3030,3025,2003
20250220,142300,4287125060,3030,3030,3030,3030,4055
20250220,142200,4274838410,3030,3035,3035,3030,2716
20250220,142100,4266599350,3035,3040,3040,3035,2254
20250220,142000,4259753945,3040,3035,3040,3035,2382
20250220,141900,4252519545,3040,3040,3040,3035,860
20250220,141800,4249908435,3040,3035,3040,3035,84
20250220,141700,4249653175,3040,3035,3040,3030,2889
20250220,141600,4240887890,3040,3030,3040,3030,7084
20250220,141500,4219398135,3035,3035,3035,3030,3279
20250220,141400,4209454255,3035,3035,3035,3030,424
20250220,141300,4208168515,3035,3035,3035,3030,352
20250220,141200,4207100200,3035,3035,3035,3030,527
20250220,141100,4205503255,3035,3035,3035,3030,2177
20250220,141000,4198902945,3040,3035,3040,3035,2862
20250220,140900,4190216760,3040,3040,3040,3040,10
20250220,140800,4190186360,3040,3035,3040,3030,680
20250220,140700,4188124315,3040,3040,3040,3040,113
20250220,140600,4187780795,3040,3040,3040,3030,234
20250220,140500,4187070560,3040,3040,3040,3030,132
20250220,140400,4186669480,3040,3035,3040,3030,3128
20250220,140300,4177180100,3035,3035,3035,3030,483
20250220,140200,4175714805,3035,3030,3035,3030,5950
20250220,140100,4157665360,3035,3040,3040,3030,6809
20250220,140000,4137009135,3040,3045,3045,3040,647
20250220,135900,4135042155,3045,3045,3045,3040,291
20250220,135800,4134157375,3040,3040,3045,3040,761
20250220,135700,4131843930,3045,3040,3045,3040,21
20250220,135600,4131780085,3045,3040,3045,3040,1073
20250220,135500,4128518155,3040,3035,3045,3035,26
20250220,135400,4128439140,3030,3035,3035,3030,1243
20250220,135300,4124668665,3035,3035,3035,3035,696
20250220,135200,4122556305,3035,3045,3045,3035,1868
20250220,135100,4116886190,3040,3040,3040,3040,357
20250220,135000,4115800910,3040,3035,3040,3035,541
20250220,134900,4114156320,3040,3040,3040,3035,10170
20250220,134800,4083288685,3040,3045,3050,3040,3718
20250220,134700,4071978905,3050,3050,3050,3045,1095
20250220,134600,4068639240,3050,3045,3050,3040,718
20250220,134500,4066454700,3050,3040,3050,3040,396
20250220,134400,4065247830,3055,3040,3055,3040,614
20250220,134300,4063376175,3055,3040,3055,3040,1103
20250220,134200,4060023010,3055,3055,3055,3050,685
20250220,134100,4057933165,3055,3050,3055,3040,2299
20250220,134000,4050923310,3050,3050,3050,3040,114
20250220,133900,4050575730,3040,3045,3050,3040,6093
20250220,133800,4032049810,3050,3045,3050,3045,112
20250220,133700,4031708270,3050,3045,3050,3045,987
20250220,133600,4028701135,3050,3050,3050,3045,406
20250220,133500,4027464840,3050,3045,3055,3045,65
20250220,133400,4027266860,3055,3055,3055,3040,2514
20250220,133300,4019622870,3055,3050,3055,3045,32
20250220,133200,4019525375,3055,3050,3055,3045,509
20250220,133100,4017974980,3050,3050,3050,3050,4
20250220,133000,4017962780,3055,3060,3060,3055,7
20250220,132900,4017941390,3045,3050,3060,3045,2681
20250220,132800,4009753445,3045,3040,3045,3040,212
20250220,132700,4009108465,3045,3045,3050,3045,1400
20250220,132600,4004845345,3050,3050,3050,3045,423
20250220,132500,4003555205,3050,3050,3050,3045,770
20250220,132400,4001207500,3050,3050,3050,3045,945
20250220,132300,3998328115,3045,3050,3050,3045,1929
20250220,132200,3992454290,3045,3045,3050,3045,1231
20250220,132100,3988705540,3050,3050,3050,3045,2369
20250220,132000,3981487860,3045,3050,3060,3045,1837
20250220,131900,3975884625,3050,3055,3060,3050,5154
20250220,131800,3960158815,3065,3055,3065,3055,3062
20250220,131700,3950803785,3065,3065,3065,3060,116
20250220,131600,3950448415,3070,3065,3070,3065,897
20250220,131500,3947699100,3065,3055,3065,3050,5760
20250220,131400,3930088900,3070,3060,3070,3055,2350
20250220,131300,3922893730,3060,3055,3060,3055,2147
20250220,131200,3916334625,3060,3060,3060,3060,1
20250220,131100,3916331565,3060,3060,3060,3060,151
20250220,131000,3915869505,3060,3060,3060,3055,551
20250220,130900,3914185945,3060,3055,3060,3055,6
20250220,130800,3914167605,3060,3060,3060,3060,78
20250220,130700,3913928925,3060,3060,3060,3055,474
20250220,130600,3912478985,3060,3060,3060,3055,948
20250220,130500,3909581315,3060,3060,3065,3060,3438
20250220,130400,3899061030,3065,3060,3070,3060,123
20250220,130300,3898684635,3070,3065,3070,3060,94
20250220,130200,3898396940,3070,3070,3070,3060,6089
20250220,130100,3879746430,3070,3070,3070,3065,112
20250220,130000,3879402595,3070,3070,3070,3065,349
20250220,125900,3878331170,3075,3070,3075,3065,5003
20250220,125800,3862995800,3075,3075,3075,3070,653
20250220,125700,3860991035,3075,3075,3075,3075,270
20250220,125600,3860160785,3075,3075,3075,3070,1355
20250220,125500,3855995930,3075,3070,3075,3070,1127
20250220,125400,3852535980,3075,3070,3075,3070,58
20250220,125300,3852357915,3075,3075,3075,3075,5
20250220,125200,3852342540,3075,3075,3075,3075,0
20250220,125100,3852342540,3075,3070,3075,3070,1932
20250220,125000,3846411290,3070,3070,3070,3065,465
20250220,124900,3844986055,3070,3070,3070,3070,14
20250220,124800,3844943075,3070,3065,3070,3065,311
20250220,124700,3843989850,3065,3075,3075,3065,1274
20250220,124600,3840082940,3075,3065,3075,3065,43
20250220,124500,3839950815,3075,3075,3075,3065,262
20250220,124400,3839147715,3075,3070,3075,3070,913
20250220,124300,3836344790,3070,3070,3070,3070,10365
20250220,124200,3804524240,3075,3075,3075,3070,229
20250220,124100,3803821195,3070,3075,3075,3070,6370
20250220,124000,3784234390,3080,3080,3085,3080,521
20250220,123900,3782629705,3080,3080,3080,3075,3001
20250220,123800,3773396625,3080,3075,3080,3075,2165
20250220,123700,3766738735,3080,3080,3080,3075,126
20250220,123600,3766350755,3080,3080,3080,3080,113
20250220,123500,3766002715,3080,3080,3080,3075,655
20250220,123400,3763985465,3080,3080,3080,3080,3289
20250220,123300,3753855345,3080,3080,3080,3075,102
20250220,123200,3753541685,3075,3080,3080,3075,1857
20250220,123100,3747826160,3070,3070,3070,3070,240
20250220,123000,3747089360,3075,3070,3075,3070,883
20250220,122900,3744374535,3070,3070,3070,3070,2000
20250220,122800,3738234535,3070,3075,3080,3070,2451
20250220,122700,3730697740,3080,3075,3080,3075,455
20250220,122600,3729298575,3075,3080,3080,3075,455
20250220,122500,3727899295,3080,3080,3080,3080,0
20250220,122400,3727899295,3080,3075,3080,3075,101
20250220,122300,3727588615,3080,3075,3080,3075,746
20250220,122200,3725294650,3080,3080,3080,3075,1268
20250220,122100,3721389930,3080,3080,3080,3080,504
20250220,122000,3719837610,3080,3075,3080,3075,838
20250220,121900,3717259785,3080,3080,3080,3075,75
20250220,121800,3717029140,3075,3075,3080,3075,96
20250220,121700,3716733905,3075,3075,3080,3075,2367
20250220,121600,3709455375,3080,3075,3080,3075,208
20250220,121500,3708815760,3080,3080,3080,3080,216
20250220,121400,3708150480,3080,3075,3080,3075,101
20250220,121300,3707839900,3080,3080,3080,3080,2801
20250220,121200,3699212820,3085,3080,3085,3080,171
20250220,121100,3698686135,3085,3080,3085,3075,218
20250220,121000,3698015105,3085,3075,3085,3075,235
20250220,120900,3697291295,3075,3080,3080,3075,432
20250220,120800,3695961605,3080,3080,3080,3075,1894
20250220,120700,3690128105,3080,3080,3080,3080,102
20250220,120600,3689813945,3080,3070,3080,3070,7100
20250220,120500,3668001490,3070,3070,3070,3070,11
20250220,120400,3667967720,3070,3065,3070,3065,370
20250220,120300,3666833645,3065,3065,3065,3060,637
20250220,120200,3664881775,3065,3060,3065,3060,1020
20250220,120100,3661757785,3060,3060,3060,3060,889
20250220,120000,3659037445,3060,3060,3060,3055,1406
20250220,115900,3654735590,3060,3060,3060,3060,165
20250220,115800,3654230690,3050,3050,3050,3050,3688
20250220,115700,3642982290,3045,3045,3045,3045,1266
20250220,115600,3639127320,3045,3045,3045,3045,433
20250220,115500,3637808835,3050,3050,3050,3050,70
20250220,115400,3637595335,3045,3050,3050,3045,1154
20250220,115300,3634078520,3050,3050,3060,3050,423
20250220,115200,3632786805,3050,3055,3055,3050,581
20250220,115100,3631014475,3055,3055,3055,3055,585
20250220,115000,3629227300,3050,3065,3065,3050,1416
20250220,114900,3624908340,3065,3055,3065,3055,82
20250220,114800,3624657820,3055,3055,3060,3055,1755
20250220,114700,3619295270,3055,3045,3055,3045,750
20250220,114600,3617006520,3055,3055,3055,3055,25
20250220,114500,3616930145,3050,3050,3055,3050,243
20250220,114400,3616188990,3050,3035,3050,3035,295
20250220,114300,3615293380,3035,3040,3045,3035,10450
20250220,114200,3583548215,3045,3045,3045,3045,221
20250220,114100,3582875270,3035,3040,3045,3030,51856
20250220,114000,3425462415,3040,3030,3040,3030,2245
20250220,113900,3418647880,3035,3035,3040,3030,2782
20250220,113800,3410206450,3035,3035,3045,3030,19193
20250220,113700,3352015520,3040,3045,3045,3035,4112
20250220,113600,3339516435,3045,3055,3055,3045,3965
20250220,113500,3327437695,3055,3060,3060,3050,2096
20250220,113400,3321034545,3060,3060,3060,3050,19590
20250220,113300,3261228535,3060,3065,3065,3060,1024
20250220,113200,3258094880,3060,3060,3065,3060,1429
20250220,113100,3253718920,3065,3065,3065,3060,1815
20250220,113000,3248160090,3060,3065,3070,3060,2752
20250220,112900,3239728370,3065,3070,3070,3060,603
20250220,112800,3237883165,3070,3065,3070,3060,3248
20250220,112700,3227941315,3070,3065,3070,3060,803
20250220,112600,3225480525,3070,3065,3070,3060,2955
20250220,112500,3216430875,3065,3070,3070,3065,7053
20250220,112400,3194796150,3075,3070,3075,3070,1483
20250220,112300,3190243335,3075,3075,3075,3070,573
20250220,112200,3188483375,3070,3075,3075,3070,1601
20250220,112100,3183562810,3075,3075,3075,3075,196
20250220,112000,3182960110,3070,3070,3070,3070,3145
20250220,111900,3173304960,3075,3075,3075,3065,1808
20250220,111800,3167762470,3070,3070,3075,3070,6993
20250220,111700,3146288050,3075,3075,3075,3070,17586
20250220,111600,3092292420,3075,3075,3075,3075,10628
20250220,111500,3059611320,3075,3080,3080,3075,1653
20250220,111400,3054528335,3080,3080,3080,3080,653
20250220,111300,3052517095,3085,3085,3085,3085,105
20250220,111200,3052193170,3085,3085,3085,3080,2753
20250220,111100,3043713915,3085,3090,3090,3085,188
20250220,111000,3043133535,3090,3080,3090,3080,3489
20250220,110900,3032367415,3085,3090,3090,3085,713
20250220,110800,3030167800,3090,3085,3090,3085,4100
20250220,110700,3017519295,3085,3090,3090,3085,710
20250220,110600,3015327150,3085,3090,3090,3085,312
20250220,110500,3014364595,3090,3085,3090,3085,1026
20250220,110400,3011199335,3085,3085,3090,3085,521
20250220,110300,3009591965,3090,3090,3090,3090,244
20250220,110200,3008838005,3090,3080,3090,3080,942
20250220,110100,3005934940,3080,3080,3080,3080,3572
20250220,110000,2994933180,3080,3090,3090,3080,4224
20250220,105900,2981896275,3100,3090,3100,3090,1250
20250220,105800,2978024640,3095,3100,3100,3095,69
20250220,105700,2977810765,3100,3100,3100,3095,468
20250220,105600,2976360040,3100,3100,3100,3085,2681
20250220,105500,2968078940,3080,3090,3090,3080,3436
20250220,105400,2957482640,3095,3100,3100,3095,562
20250220,105300,2955740540,3090,3100,3100,3090,2935
20250220,105200,2946650370,3085,3095,3100,3085,8766
20250220,105100,2919489460,3095,3095,3095,3080,3977
20250220,105000,2907223725,3095,3090,3095,3085,6652
20250220,104900,2886681880,3095,3095,3095,3090,925
20250220,104800,2883823015,3095,3095,3095,3095,4053
20250220,104700,2871278980,3100,3095,3100,3095,3397
20250220,104600,2860750745,3100,3095,3100,3095,1302
20250220,104500,2856718675,3090,3095,3095,3090,554
20250220,104400,2855006045,3095,3100,3100,3090,3306
20250220,104300,2844788085,3095,3100,3105,3090,4978
20250220,104200,2829362410,3105,3105,3110,3090,2073
20250220,104100,2822934170,3090,3115,3120,3090,13107
20250220,104000,2782220575,3120,3115,3120,3110,4564
20250220,103900,2768003430,3110,3105,3115,3100,7667
20250220,103800,2744165875,3110,3100,3110,3095,4660
20250220,103700,2729685845,3095,3090,3100,3080,9883
20250220,103600,2699183350,3090,3085,3090,3085,2152
20250220,103500,2692534430,3075,3080,3085,3075,17475
20250220,103400,2638698145,3080,3085,3085,3080,3157
20250220,103300,2628968800,3085,3085,3085,3085,2541
20250220,103200,2621129815,3085,3085,3085,3085,1021
20250220,103100,2617980030,3085,3090,3090,3085,3142
20250220,103000,2608286925,3090,3090,3090,3085,7984
20250220,102900,2583624895,3090,3095,3095,3090,4367
20250220,102800,2570109345,3100,3100,3105,3100,3399
20250220,102700,2559567430,3105,3105,3105,3095,1216
20250220,102600,2555803195,3100,3100,3110,3090,2036
20250220,102500,2549491980,3105,3090,3105,3090,811
20250220,102400,2546985975,3090,3100,3105,3090,2469
20250220,102300,2539342310,3105,3100,3105,3100,937
20250220,102200,2536437065,3100,3100,3100,3090,6021
20250220,102100,2517828070,3100,3100,3100,3100,670
20250220,102000,2515751070,3090,3090,3095,3090,813
20250220,101900,2513237560,3090,3085,3090,3080,9020
20250220,101800,2485393335,3085,3090,3090,3085,1001
20250220,101700,2482305235,3090,3090,3090,3085,3869
20250220,101600,2470362350,3090,3090,3090,3085,3611
20250220,101500,2459213945,3090,3095,3095,3090,5034
20250220,101400,2443656470,3095,3100,3100,3090,4622
20250220,101300,2429342530,3105,3105,3105,3100,4447
20250220,101200,2415556320,3105,3105,3105,3105,1502
20250220,101100,2410892610,3105,3105,3115,3105,1293
20250220,101000,2406877770,3110,3115,3115,3105,4079
20250220,100900,2394191260,3115,3105,3120,3105,2250
20250220,100800,2387187980,3105,3105,3110,3100,3304
20250220,100700,2376932240,3105,3100,3120,3100,419
20250220,100600,2375632390,3100,3100,3100,3100,598
20250220,100500,2373778590,3125,3105,3125,3095,19212
20250220,100400,2314144770,3105,3120,3120,3105,8584
20250220,100300,2287429975,3120,3125,3130,3120,2957
20250220,100200,2278199535,3120,3125,3125,3115,6091
20250220,100100,2259173305,3130,3140,3140,3125,6714
20250220,100000,2238135245,3140,3130,3140,3130,14179
20250220,095900,2193628400,3135,3125,3135,3125,18616
20250220,095800,2135411235,3125,3115,3125,3115,8318
20250220,095700,2109463255,3115,3115,3115,3110,7915
20250220,095600,2084808055,3115,3110,3115,3110,1481
20250220,095500,2080201155,3110,3115,3115,3110,2309
20250220,095400,2073010970,3115,3105,3115,3105,7778
20250220,095300,2048850650,3105,3100,3105,3100,3598
20250220,095200,2037692855,3105,3100,3105,3100,1650
20250220,095100,2032577180,3100,3100,3105,3100,1764
20250220,095000,2027107880,3100,3100,3105,3100,3010
20250220,094900,2017776270,3100,3100,3105,3100,463
20250220,094800,2016340765,3100,3105,3105,3100,3301
20250220,094700,2006096985,3105,3105,3110,3100,1740
20250220,094600,2000686940,3105,3105,3105,3105,2609
20250220,094500,1992585995,3105,3105,3105,3100,5789
20250220,094400,1974614395,3105,3105,3105,3100,2473
20250220,094300,1966941370,3100,3105,3105,3100,10057
20250220,094200,1935759045,3115,3110,3115,3100,2785
20250220,094100,1927109775,3115,3105,3120,3105,1419
20250220,094000,1922685090,3105,3125,3125,3105,6925
20250220,093900,1901140620,3125,3130,3130,3115,27179
20250220,093800,1816234680,3130,3120,3130,3105,12744
20250220,093700,1776444805,3100,3085,3120,3075,20323
20250220,093600,1713653425,3075,3080,3085,3075,1292
20250220,093500,1709676170,3080,3080,3085,3080,1068
20250220,093400,1706386280,3080,3080,3085,3080,3414
20250220,093300,1695870140,3080,3085,3085,3080,1783
20250220,093200,1690375180,3085,3080,3085,3080,2766
20250220,093100,1681850105,3080,3075,3085,3075,4829
20250220,093000,1666980765,3075,3075,3080,3075,5952
20250220,092900,1648676480,3075,3075,3080,3070,7513
20250220,092800,1625590690,3075,3080,3080,3075,4156
20250220,092700,1612795990,3080,3105,3105,3080,11560
20250220,092600,1577000750,3105,3110,3115,3100,4115
20250220,092500,1564212980,3110,3110,3110,3105,4667
20250220,092400,1549704275,3110,3115,3120,3105,9522
20250220,092300,1520052690,3110,3110,3120,3095,29514
20250220,092200,1428343635,3115,3100,3120,3095,28993
20250220,092100,1338242365,3095,3075,3100,3070,29451
20250220,092000,1247595935,3075,3075,3075,3070,3502
20250220,091900,1236827785,3070,3075,3075,3070,9532
20250220,091800,1207563290,3075,3075,3085,3070,5556
20250220,091700,1190474190,3075,3075,3080,3075,4756
20250220,091600,1175847060,3075,3085,3085,3070,19447
20250220,091500,1116019700,3085,3100,3100,3080,14117
20250220,091400,1072381050,3100,3105,3105,3100,10277
20250220,091300,1040512930,3105,3105,3105,3100,12458
20250220,091200,1001879370,3105,3105,3110,3105,7032
20250220,091100,980021350,3110,3100,3110,3095,2659
20250220,091000,971775010,3100,3110,3110,3095,20956
20250220,090900,906779735,3110,3125,3125,3105,27534
20250220,090800,821029545,3125,3120,3125,3115,24404
20250220,090700,744881470,3120,3150,3150,3120,22469
20250220,090600,674270890,3150,3105,3150,3100,56520
20250220,090500,497460505,3105,3120,3120,3105,25997
20250220,090400,416567420,3125,3125,3125,3115,6111
20250220,090300,397498250,3125,3115,3125,3105,28121
20250220,090200,309885305,3115,3110,3125,3105,16355
20250220,090100,258978865,3105,3135,3140,3105,29274
20250220,090000,167625715,3135,3130,3140,3120,53547