KissMeData/271940/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,210800,1360284460,16110,16110,16110,16110,3607
20250220,210700,1360284460,16110,16110,16110,16110,0
20250220,210600,1360284460,16110,16110,16110,16110,0
20250220,210500,1360284460,16110,16110,16110,16110,0
20250220,210400,1360284460,16110,16110,16110,16110,0
20250220,210300,1360284460,16110,16110,16110,16110,0
20250220,210200,1360284460,16110,16110,16110,16110,0
20250220,210100,1360284460,16110,16110,16110,16110,0
20250220,210000,1360284460,16110,16110,16110,16110,0
20250220,205900,1360284460,16110,16110,16110,16110,0
20250220,205800,1360284460,16110,16110,16110,16110,0
20250220,205700,1360284460,16110,16110,16110,16110,0
20250220,205600,1360284460,16110,16110,16110,16110,0
20250220,205500,1360284460,16110,16110,16110,16110,0
20250220,205400,1360284460,16110,16110,16110,16110,0
20250220,205300,1360284460,16110,16110,16110,16110,0
20250220,205200,1360284460,16110,16110,16110,16110,0
20250220,205100,1360284460,16110,16110,16110,16110,0
20250220,205000,1360284460,16110,16110,16110,16110,0
20250220,204900,1360284460,16110,16110,16110,16110,0
20250220,204800,1360284460,16110,16110,16110,16110,0
20250220,204700,1360284460,16110,16110,16110,16110,0
20250220,204600,1360284460,16110,16110,16110,16110,0
20250220,204500,1360284460,16110,16110,16110,16110,0
20250220,204400,1360284460,16110,16110,16110,16110,0
20250220,204300,1360284460,16110,16110,16110,16110,0
20250220,204200,1360284460,16110,16110,16110,16110,0
20250220,204100,1360284460,16110,16110,16110,16110,0
20250220,204000,1360284460,16110,16110,16110,16110,0
20250220,203900,1360284460,16110,16110,16110,16110,0
20250220,203800,1360284460,16110,16110,16110,16110,3607
20250220,203700,1360284460,16110,16110,16110,16110,0
20250220,203600,1360284460,16110,16110,16110,16110,0
20250220,203500,1360284460,16110,16110,16110,16110,0
20250220,203400,1360284460,16110,16110,16110,16110,0
20250220,203300,1360284460,16110,16110,16110,16110,0
20250220,203200,1360284460,16110,16110,16110,16110,0
20250220,203100,1360284460,16110,16110,16110,16110,0
20250220,203000,1360284460,16110,16110,16110,16110,0
20250220,202900,1360284460,16110,16110,16110,16110,0
20250220,202800,1360284460,16110,16110,16110,16110,0
20250220,202700,1360284460,16110,16110,16110,16110,0
20250220,202600,1360284460,16110,16110,16110,16110,0
20250220,202500,1360284460,16110,16110,16110,16110,0
20250220,202400,1360284460,16110,16110,16110,16110,0
20250220,202300,1360284460,16110,16110,16110,16110,0
20250220,202200,1360284460,16110,16110,16110,16110,0
20250220,202100,1360284460,16110,16110,16110,16110,0
20250220,202000,1360284460,16110,16110,16110,16110,0
20250220,201900,1360284460,16110,16110,16110,16110,0
20250220,201800,1360284460,16110,16110,16110,16110,0
20250220,201700,1360284460,16110,16110,16110,16110,0
20250220,201600,1360284460,16110,16110,16110,16110,0
20250220,201500,1360284460,16110,16110,16110,16110,0
20250220,201400,1360284460,16110,16110,16110,16110,0
20250220,201300,1360284460,16110,16110,16110,16110,0
20250220,201200,1360284460,16110,16110,16110,16110,0
20250220,201100,1360284460,16110,16110,16110,16110,0
20250220,201000,1360284460,16110,16110,16110,16110,0
20250220,200900,1360284460,16110,16110,16110,16110,0
20250220,200800,1360284460,16110,16110,16110,16110,3607
20250220,200700,1360284460,16110,16110,16110,16110,0
20250220,200600,1360284460,16110,16110,16110,16110,0
20250220,200500,1360284460,16110,16110,16110,16110,0
20250220,200400,1360284460,16110,16110,16110,16110,0
20250220,200300,1360284460,16110,16110,16110,16110,0
20250220,200200,1360284460,16110,16110,16110,16110,0
20250220,200100,1360284460,16110,16110,16110,16110,0
20250220,200000,1360284460,16110,16110,16110,16110,0
20250220,195900,1360284460,16110,16110,16110,16110,0
20250220,195800,1360284460,16110,16110,16110,16110,0
20250220,195700,1360284460,16110,16110,16110,16110,0
20250220,195600,1360284460,16110,16110,16110,16110,0
20250220,195500,1360284460,16110,16110,16110,16110,0
20250220,195400,1360284460,16110,16110,16110,16110,0
20250220,195300,1360284460,16110,16110,16110,16110,0
20250220,195200,1360284460,16110,16110,16110,16110,0
20250220,195100,1360284460,16110,16110,16110,16110,0
20250220,195000,1360284460,16110,16110,16110,16110,0
20250220,194900,1360284460,16110,16110,16110,16110,0
20250220,194800,1360284460,16110,16110,16110,16110,0
20250220,194700,1360284460,16110,16110,16110,16110,0
20250220,194600,1360284460,16110,16110,16110,16110,0
20250220,194500,1360284460,16110,16110,16110,16110,0
20250220,194400,1360284460,16110,16110,16110,16110,0
20250220,194300,1360284460,16110,16110,16110,16110,0
20250220,194200,1360284460,16110,16110,16110,16110,0
20250220,194100,1360284460,16110,16110,16110,16110,0
20250220,194000,1360284460,16110,16110,16110,16110,0
20250220,193900,1360284460,16110,16110,16110,16110,0
20250220,193800,1360284460,16110,16110,16110,16110,3607
20250220,193700,1360284460,16110,16110,16110,16110,0
20250220,193600,1360284460,16110,16110,16110,16110,0
20250220,193500,1360284460,16110,16110,16110,16110,0
20250220,193400,1360284460,16110,16110,16110,16110,0
20250220,193300,1360284460,16110,16110,16110,16110,0
20250220,193200,1360284460,16110,16110,16110,16110,0
20250220,193100,1360284460,16110,16110,16110,16110,0
20250220,193000,1360284460,16110,16110,16110,16110,0
20250220,192900,1360284460,16110,16110,16110,16110,0
20250220,192800,1360284460,16110,16110,16110,16110,0
20250220,192700,1360284460,16110,16110,16110,16110,0
20250220,192600,1360284460,16110,16110,16110,16110,0
20250220,192500,1360284460,16110,16110,16110,16110,0
20250220,192400,1360284460,16110,16110,16110,16110,0
20250220,192300,1360284460,16110,16110,16110,16110,0
20250220,192200,1360284460,16110,16110,16110,16110,0
20250220,192100,1360284460,16110,16110,16110,16110,0
20250220,192000,1360284460,16110,16110,16110,16110,0
20250220,191900,1360284460,16110,16110,16110,16110,0
20250220,191800,1360284460,16110,16110,16110,16110,0
20250220,191700,1360284460,16110,16110,16110,16110,0
20250220,191600,1360284460,16110,16110,16110,16110,0
20250220,191500,1360284460,16110,16110,16110,16110,0
20250220,191400,1360284460,16110,16110,16110,16110,0
20250220,191300,1360284460,16110,16110,16110,16110,0
20250220,191200,1360284460,16110,16110,16110,16110,0
20250220,191100,1360284460,16110,16110,16110,16110,0
20250220,191000,1360284460,16110,16110,16110,16110,0
20250220,190900,1360284460,16110,16110,16110,16110,0
20250220,190800,1360284460,16110,16110,16110,16110,3607
20250220,190700,1360284460,16110,16110,16110,16110,0
20250220,190600,1360284460,16110,16110,16110,16110,0
20250220,190500,1360284460,16110,16110,16110,16110,0
20250220,190400,1360284460,16110,16110,16110,16110,0
20250220,190300,1360284460,16110,16110,16110,16110,0
20250220,190200,1360284460,16110,16110,16110,16110,0
20250220,190100,1360284460,16110,16110,16110,16110,0
20250220,190000,1360284460,16110,16110,16110,16110,0
20250220,185900,1360284460,16110,16110,16110,16110,0
20250220,185800,1360284460,16110,16110,16110,16110,0
20250220,185700,1360284460,16110,16110,16110,16110,0
20250220,185600,1360284460,16110,16110,16110,16110,0
20250220,185500,1360284460,16110,16110,16110,16110,0
20250220,185400,1360284460,16110,16110,16110,16110,0
20250220,185300,1360284460,16110,16110,16110,16110,0
20250220,185200,1360284460,16110,16110,16110,16110,0
20250220,185100,1360284460,16110,16110,16110,16110,0
20250220,185000,1360284460,16110,16110,16110,16110,0
20250220,184900,1360284460,16110,16110,16110,16110,0
20250220,184800,1360284460,16110,16110,16110,16110,0
20250220,184700,1360284460,16110,16110,16110,16110,0
20250220,184600,1360284460,16110,16110,16110,16110,0
20250220,184500,1360284460,16110,16110,16110,16110,0
20250220,184400,1360284460,16110,16110,16110,16110,0
20250220,184300,1360284460,16110,16110,16110,16110,0
20250220,184200,1360284460,16110,16110,16110,16110,0
20250220,184100,1360284460,16110,16110,16110,16110,0
20250220,184000,1360284460,16110,16110,16110,16110,0
20250220,183900,1360284460,16110,16110,16110,16110,0
20250220,183800,1360284460,16110,16110,16110,16110,3607
20250220,183700,1360284460,16110,16110,16110,16110,0
20250220,183600,1360284460,16110,16110,16110,16110,0
20250220,183500,1360284460,16110,16110,16110,16110,0
20250220,183400,1360284460,16110,16110,16110,16110,0
20250220,183300,1360284460,16110,16110,16110,16110,0
20250220,183200,1360284460,16110,16110,16110,16110,0
20250220,183100,1360284460,16110,16110,16110,16110,0
20250220,183000,1360284460,16110,16110,16110,16110,0
20250220,182900,1360284460,16110,16110,16110,16110,0
20250220,182800,1360284460,16110,16110,16110,16110,0
20250220,182700,1360284460,16110,16110,16110,16110,0
20250220,182600,1360284460,16110,16110,16110,16110,0
20250220,182500,1360284460,16110,16110,16110,16110,0
20250220,182400,1360284460,16110,16110,16110,16110,0
20250220,182300,1360284460,16110,16110,16110,16110,0
20250220,182200,1360284460,16110,16110,16110,16110,0
20250220,182100,1360284460,16110,16110,16110,16110,0
20250220,182000,1360284460,16110,16110,16110,16110,0
20250220,181900,1360284460,16110,16110,16110,16110,0
20250220,181800,1360284460,16110,16110,16110,16110,0
20250220,181700,1360284460,16110,16110,16110,16110,0
20250220,181600,1360284460,16110,16110,16110,16110,0
20250220,181500,1360284460,16110,16110,16110,16110,0
20250220,181400,1360284460,16110,16110,16110,16110,0
20250220,181300,1360284460,16110,16110,16110,16110,0
20250220,181200,1360284460,16110,16110,16110,16110,0
20250220,181100,1360284460,16110,16110,16110,16110,0
20250220,181000,1360284460,16110,16110,16110,16110,0
20250220,180900,1360284460,16110,16110,16110,16110,0
20250220,180800,1360284460,16110,16110,16110,16110,3607
20250220,180700,1360284460,16110,16110,16110,16110,0
20250220,180600,1360284460,16110,16110,16110,16110,0
20250220,180500,1360284460,16110,16110,16110,16110,0
20250220,180400,1360284460,16110,16110,16110,16110,0
20250220,180300,1360284460,16110,16110,16110,16110,0
20250220,180200,1360284460,16110,16110,16110,16110,0
20250220,180100,1360284460,16110,16110,16110,16110,0
20250220,180000,1360284460,16110,16110,16110,16110,0
20250220,175900,1360284460,16110,16110,16110,16110,0
20250220,175800,1360284460,16110,16110,16110,16110,0
20250220,175700,1360284460,16110,16110,16110,16110,0
20250220,175600,1360284460,16110,16110,16110,16110,0
20250220,175500,1360284460,16110,16110,16110,16110,0
20250220,175400,1360284460,16110,16110,16110,16110,0
20250220,175300,1360284460,16110,16110,16110,16110,0
20250220,175200,1360284460,16110,16110,16110,16110,0
20250220,175100,1360284460,16110,16110,16110,16110,0
20250220,175000,1360284460,16110,16110,16110,16110,0
20250220,174900,1360284460,16110,16110,16110,16110,0
20250220,174800,1360284460,16110,16110,16110,16110,0
20250220,174700,1360284460,16110,16110,16110,16110,0
20250220,174600,1360284460,16110,16110,16110,16110,0
20250220,174500,1360284460,16110,16110,16110,16110,0
20250220,174400,1360284460,16110,16110,16110,16110,0
20250220,174300,1360284460,16110,16110,16110,16110,0
20250220,174200,1360284460,16110,16110,16110,16110,0
20250220,174100,1360284460,16110,16110,16110,16110,0
20250220,174000,1360284460,16110,16110,16110,16110,0
20250220,173900,1360284460,16110,16110,16110,16110,0
20250220,173800,1360284460,16110,16110,16110,16110,3607
20250220,173700,1360284460,16110,16110,16110,16110,0
20250220,173600,1360284460,16110,16110,16110,16110,0
20250220,173500,1360284460,16110,16110,16110,16110,0
20250220,173400,1360284460,16110,16110,16110,16110,0
20250220,173300,1360284460,16110,16110,16110,16110,0
20250220,173200,1360284460,16110,16110,16110,16110,0
20250220,173100,1360284460,16110,16110,16110,16110,0
20250220,173000,1360284460,16110,16110,16110,16110,0
20250220,172900,1360284460,16110,16110,16110,16110,0
20250220,172800,1360284460,16110,16110,16110,16110,0
20250220,172700,1360284460,16110,16110,16110,16110,0
20250220,172600,1360284460,16110,16110,16110,16110,0
20250220,172500,1360284460,16110,16110,16110,16110,0
20250220,172400,1360284460,16110,16110,16110,16110,0
20250220,172300,1360284460,16110,16110,16110,16110,0
20250220,172200,1360284460,16110,16110,16110,16110,0
20250220,172100,1360284460,16110,16110,16110,16110,0
20250220,172000,1360284460,16110,16110,16110,16110,0
20250220,171900,1360284460,16110,16110,16110,16110,0
20250220,171800,1360284460,16110,16110,16110,16110,0
20250220,171700,1360284460,16110,16110,16110,16110,0
20250220,171600,1360284460,16110,16110,16110,16110,0
20250220,171500,1360284460,16110,16110,16110,16110,0
20250220,171400,1360284460,16110,16110,16110,16110,0
20250220,171300,1360284460,16110,16110,16110,16110,0
20250220,171200,1360284460,16110,16110,16110,16110,0
20250220,171100,1360284460,16110,16110,16110,16110,0
20250220,171000,1360284460,16110,16110,16110,16110,0
20250220,170900,1360284460,16110,16110,16110,16110,0
20250220,170800,1360284460,16110,16110,16110,16110,3607
20250220,170700,1360284460,16110,16110,16110,16110,0
20250220,170600,1360284460,16110,16110,16110,16110,0
20250220,170500,1360284460,16110,16110,16110,16110,0
20250220,170400,1360284460,16110,16110,16110,16110,0
20250220,170300,1360284460,16110,16110,16110,16110,0
20250220,170200,1360284460,16110,16110,16110,16110,0
20250220,170100,1360284460,16110,16110,16110,16110,0
20250220,170000,1360284460,16110,16110,16110,16110,0
20250220,165900,1360284460,16110,16110,16110,16110,0
20250220,165800,1360284460,16110,16110,16110,16110,0
20250220,165700,1360284460,16110,16110,16110,16110,0
20250220,165600,1360284460,16110,16110,16110,16110,0
20250220,165500,1360284460,16110,16110,16110,16110,0
20250220,165400,1360284460,16110,16110,16110,16110,0
20250220,165300,1360284460,16110,16110,16110,16110,0
20250220,165200,1360284460,16110,16110,16110,16110,0
20250220,165100,1360284460,16110,16110,16110,16110,0
20250220,165000,1360284460,16110,16110,16110,16110,0
20250220,164900,1360284460,16110,16110,16110,16110,0
20250220,164800,1360284460,16110,16110,16110,16110,0
20250220,164700,1360284460,16110,16110,16110,16110,0
20250220,164600,1360284460,16110,16110,16110,16110,0
20250220,164500,1360284460,16110,16110,16110,16110,0
20250220,164400,1360284460,16110,16110,16110,16110,0
20250220,164300,1360284460,16110,16110,16110,16110,0
20250220,164200,1360284460,16110,16110,16110,16110,0
20250220,164100,1360284460,16110,16110,16110,16110,0
20250220,164000,1360284460,16110,16110,16110,16110,0
20250220,163900,1360284460,16110,16110,16110,16110,0
20250220,163800,1360284460,16110,16110,16110,16110,3607
20250220,163700,1360284460,16110,16110,16110,16110,0
20250220,163600,1360284460,16110,16110,16110,16110,0
20250220,163500,1360284460,16110,16110,16110,16110,0
20250220,163400,1360284460,16110,16110,16110,16110,0
20250220,163300,1360284460,16110,16110,16110,16110,0
20250220,163200,1360284460,16110,16110,16110,16110,0
20250220,163100,1360284460,16110,16110,16110,16110,0
20250220,163000,1360284460,16110,16110,16110,16110,0
20250220,162900,1360284460,16110,16110,16110,16110,0
20250220,162800,1360284460,16110,16110,16110,16110,0
20250220,162700,1360284460,16110,16110,16110,16110,0
20250220,162600,1360284460,16110,16110,16110,16110,0
20250220,162500,1360284460,16110,16110,16110,16110,0
20250220,162400,1360284460,16110,16110,16110,16110,0
20250220,162300,1360284460,16110,16110,16110,16110,0
20250220,162200,1360284460,16110,16110,16110,16110,0
20250220,162100,1360284460,16110,16110,16110,16110,0
20250220,162000,1360284460,16110,16110,16110,16110,0
20250220,161900,1360284460,16110,16110,16110,16110,0
20250220,161800,1360284460,16110,16110,16110,16110,0
20250220,161700,1360284460,16110,16110,16110,16110,0
20250220,161600,1360284460,16110,16110,16110,16110,0
20250220,161500,1360284460,16110,16110,16110,16110,0
20250220,161400,1360284460,16110,16110,16110,16110,0
20250220,161300,1360284460,16110,16110,16110,16110,0
20250220,161200,1360284460,16110,16110,16110,16110,0
20250220,161100,1360284460,16110,16110,16110,16110,0
20250220,161000,1360284460,16110,16110,16110,16110,0
20250220,160900,1360284460,16110,16110,16110,16110,0
20250220,160800,1360284460,16110,16110,16110,16110,3607
20250220,160700,1360284460,16110,16110,16110,16110,0
20250220,160600,1360284460,16110,16110,16110,16110,0
20250220,160500,1360284460,16110,16110,16110,16110,0
20250220,160400,1360284460,16110,16110,16110,16110,0
20250220,160300,1360284460,16110,16110,16110,16110,0
20250220,160200,1360284460,16110,16110,16110,16110,0
20250220,160100,1360284460,16110,16110,16110,16110,0
20250220,160000,1360284460,16110,16110,16110,16110,0
20250220,155900,1360284460,16110,16110,16110,16110,0
20250220,155800,1360284460,16110,16110,16110,16110,0
20250220,155700,1360284460,16110,16110,16110,16110,0
20250220,155600,1360284460,16110,16110,16110,16110,0
20250220,155500,1360284460,16110,16110,16110,16110,0
20250220,155400,1360284460,16110,16110,16110,16110,0
20250220,155300,1360284460,16110,16110,16110,16110,0
20250220,155200,1360284460,16110,16110,16110,16110,0
20250220,155100,1360284460,16110,16110,16110,16110,0
20250220,155000,1360284460,16110,16110,16110,16110,0
20250220,154900,1360284460,16110,16110,16110,16110,0
20250220,154800,1360284460,16110,16110,16110,16110,0
20250220,154700,1360284460,16110,16110,16110,16110,0
20250220,154600,1360284460,16110,16110,16110,16110,0
20250220,154500,1360284460,16110,16110,16110,16110,0
20250220,154400,1360284460,16110,16110,16110,16110,0
20250220,154300,1360284460,16110,16110,16110,16110,0
20250220,154200,1360284460,16110,16110,16110,16110,0
20250220,154100,1360284460,16110,16110,16110,16110,0
20250220,154000,1360284460,16110,16110,16110,16110,0
20250220,153900,1360284460,16110,16110,16110,16110,0
20250220,153800,1360284460,16110,16110,16110,16110,3607
20250220,153700,1360284460,16110,16110,16110,16110,0
20250220,153600,1360284460,16110,16110,16110,16110,0
20250220,153500,1360284460,16110,16110,16110,16110,0
20250220,153400,1360284460,16110,16110,16110,16110,0
20250220,153300,1360284460,16110,16110,16110,16110,0
20250220,153200,1360284460,16110,16110,16110,16110,0
20250220,153100,1360284460,16110,16110,16110,16110,0
20250220,153000,1360284460,16110,16110,16110,16110,3607
20250220,152900,1302175690,16110,16110,16110,16110,0
20250220,152800,1302175690,16110,16110,16110,16110,0
20250220,152700,1302175690,16110,16110,16110,16110,0
20250220,152600,1302175690,16110,16110,16110,16110,0
20250220,152500,1302175690,16110,16110,16110,16110,0
20250220,152400,1302175690,16110,16110,16110,16110,0
20250220,152300,1302175690,16110,16110,16110,16110,0
20250220,152200,1302175690,16110,16110,16110,16110,0
20250220,152100,1302175690,16110,16110,16110,16110,0
20250220,152000,1302175690,16110,16110,16110,16110,0
20250220,151900,1302175690,16110,16110,16110,16100,989
20250220,151800,1286242910,16110,16100,16110,16100,311
20250220,151700,1281235690,16100,16110,16120,16100,671
20250220,151600,1270430060,16110,16110,16110,16110,328
20250220,151500,1265145980,16110,16110,16110,16110,10
20250220,151400,1264984880,16120,16120,16120,16110,14
20250220,151300,1264759220,16110,16120,16120,16110,24
20250220,151200,1264372440,16120,16110,16120,16110,372
20250220,151100,1258375830,16120,16110,16120,16110,38
20250220,151000,1257763550,16120,16110,16120,16110,13
20250220,150900,1257554090,16120,16110,16120,16110,13
20250220,150800,1257344650,16120,16110,16120,16110,12
20250220,150700,1257151300,16110,16110,16120,16110,28
20250220,150600,1256699970,16120,16110,16120,16110,5
20250220,150500,1256619400,16120,16110,16120,16110,60
20250220,150400,1255652790,16120,16110,16120,16110,20
20250220,150300,1255330420,16120,16110,16120,16110,22
20250220,150200,1254975920,16120,16110,16120,16110,5
20250220,150100,1254895340,16110,16110,16120,16110,145
20250220,150000,1252558050,16120,16110,16120,16110,110
20250220,145900,1250785940,16120,16110,16120,16110,125
20250220,145800,1248772170,16110,16110,16120,16110,136
20250220,145700,1246581040,16120,16120,16120,16110,10
20250220,145600,1246419870,16110,16120,16130,16110,409
20250220,145500,1239826800,16120,16130,16130,16120,198
20250220,145400,1236633270,16140,16130,16140,16130,3
20250220,145300,1236584870,16130,16130,16150,16130,16
20250220,145200,1236326660,16150,16130,16150,16130,244
20250220,145100,1232388520,16130,16130,16140,16130,11
20250220,145000,1232211070,16130,16130,16140,16120,738
20250220,144900,1220307130,16130,16130,16140,16130,5
20250220,144800,1220226460,16130,16140,16140,16130,32
20250220,144700,1219710080,16150,16150,16160,16150,361
20250220,144600,1213879910,16160,16150,16160,16150,46
20250220,144500,1213136990,16150,16150,16160,16150,17
20250220,144400,1212862430,16150,16150,16160,16150,104
20250220,144300,1211182820,16150,16150,16150,16150,3
20250220,144200,1211134370,16150,16150,16150,16150,2
20250220,144100,1211102070,16160,16160,16160,16150,9
20250220,144000,1210956660,16160,16150,16160,16150,4
20250220,143900,1210892050,16150,16140,16150,16140,62
20250220,143800,1209891260,16140,16140,16160,16140,12
20250220,143700,1209697400,16140,16150,16150,16140,63
20250220,143600,1208679990,16140,16150,16160,16140,469
20250220,143500,1201105750,16150,16150,16150,16150,3
20250220,143400,1201057300,16160,16150,16160,16150,3
20250220,143300,1201008840,16150,16150,16150,16150,5
20250220,143200,1200928090,16150,16150,16160,16150,5
20250220,143100,1200847330,16150,16150,16150,16150,2
20250220,143000,1200815030,16150,16160,16160,16150,34
20250220,142900,1200265610,16160,16160,16160,16160,4
20250220,142800,1200200970,16170,16160,16170,16160,3
20250220,142700,1200152480,16160,16160,16160,16150,51
20250220,142600,1199328330,16160,16150,16160,16150,154
20250220,142500,1196839700,16150,16150,16150,16150,31
20250220,142400,1196339050,16150,16160,16160,16150,222
20250220,142300,1192753550,16160,16160,16160,16160,113
20250220,142200,1190927470,16160,16160,16170,16160,40
20250220,142100,1190281060,16160,16160,16160,16160,44
20250220,142000,1189570020,16160,16160,16170,16160,4
20250220,141900,1189505370,16160,16160,16160,16160,30
20250220,141800,1189020570,16160,16160,16160,16160,3
20250220,141700,1188972090,16160,16160,16160,16160,2
20250220,141600,1188939770,16160,16170,16170,16160,15
20250220,141500,1188697250,16160,16160,16170,16160,30
20250220,141400,1188212180,16160,16180,16180,16160,5
20250220,141300,1188131360,16160,16160,16160,16160,3
20250220,141200,1188082880,16160,16180,16190,16160,269
20250220,141100,1183733120,16180,16180,16180,16180,155
20250220,141000,1181225220,16180,16190,16190,16180,50
20250220,140900,1180415770,16190,16190,16200,16190,99
20250220,140800,1178812930,16190,16200,16200,16190,82
20250220,140700,1177484550,16190,16190,16190,16190,345
20250220,140600,1171899000,16190,16180,16190,16180,50
20250220,140500,1171089610,16190,16180,16190,16180,178
20250220,140400,1168209470,16180,16180,16180,16180,3
20250220,140300,1168160930,16180,16180,16190,16180,54
20250220,140200,1167286700,16180,16190,16190,16180,6
20250220,140100,1167189590,16190,16180,16190,16180,176
20250220,140000,1164340160,16190,16180,16190,16180,49
20250220,135900,1163546950,16180,16170,16180,16170,2
20250220,135800,1163514600,16170,16170,16170,16170,277
20250220,135700,1159035510,16170,16180,16180,16170,168
20250220,135600,1156317870,16180,16180,16180,16180,3
20250220,135500,1156269330,16180,16180,16180,16180,3
20250220,135400,1156220790,16190,16180,16190,16180,193
20250220,135300,1153098040,16180,16180,16190,16180,5
20250220,135200,1153017120,16180,16180,16180,16180,3
20250220,135100,1152968580,16180,16160,16190,16160,288
20250220,135000,1148311860,16150,16150,16150,16150,4
20250220,134900,1148247260,16150,16130,16160,16130,686
20250220,134800,1137169170,16130,16130,16130,16130,7
20250220,134700,1137056260,16130,16140,16150,16130,527
20250220,134600,1128550600,16140,16140,16140,16140,11
20250220,134500,1128373060,16140,16150,16150,16140,22
20250220,134400,1128017780,16140,16130,16140,16130,74
20250220,134300,1126823430,16130,16130,16130,16130,67
20250220,134200,1125742720,16140,16140,16140,16140,10
20250220,134100,1125581320,16140,16130,16140,16130,139
20250220,134000,1123337870,16130,16130,16130,16130,141
20250220,133900,1121063540,16150,16150,16150,16150,0
20250220,133800,1121063540,16150,16150,16150,16150,5
20250220,133700,1120982790,16130,16130,16130,16130,3
20250220,133600,1120934400,16130,16140,16140,16130,121
20250220,133500,1118981570,16150,16160,16160,16140,193
20250220,133400,1115862810,16160,16160,16160,16160,3
20250220,133300,1115814330,16160,16160,16180,16160,550
20250220,133200,1106926120,16160,16160,16160,16140,258
20250220,133100,1102758200,16160,16160,16160,16160,11
20250220,133000,1102580440,16160,16170,16170,16160,102
20250220,132900,1100931260,16180,16180,16180,16180,82
20250220,132800,1099604500,16180,16170,16180,16170,30
20250220,132700,1099119140,16170,16160,16170,16160,53
20250220,132600,1098262230,16160,16150,16160,16150,105
20250220,132500,1096566140,16150,16130,16150,16130,190
20250220,132400,1093499540,16130,16130,16130,16130,3
20250220,132300,1093451150,16130,16120,16130,16120,429
20250220,132200,1086533470,16120,16130,16130,16120,170
20250220,132100,1083792490,16140,16190,16190,16140,1781
20250220,132000,1054964500,16200,16200,16200,16190,349
20250220,131900,1049311610,16200,16200,16210,16200,455
20250220,131800,1041940600,16200,16210,16210,16200,411
20250220,131700,1035278800,16220,16220,16220,16220,305
20250220,131600,1030331700,16220,16220,16220,16220,40
20250220,131500,1029682900,16220,16220,16220,16220,30
20250220,131400,1029196300,16220,16230,16230,16220,290
20250220,131300,1024492410,16230,16220,16230,16220,45
20250220,131200,1023762140,16220,16220,16220,16220,30
20250220,131100,1023275540,16230,16230,16230,16230,0
20250220,131000,1023275540,16230,16230,16230,16230,100
20250220,130900,1021652540,16230,16220,16230,16220,4
20250220,130800,1021587630,16220,16230,16230,16220,4
20250220,130700,1021522740,16230,16230,16230,16230,0
20250220,130600,1021522740,16230,16230,16230,16230,2
20250220,130500,1021490280,16230,16230,16230,16230,51
20250220,130400,1020662550,16230,16230,16230,16230,0
20250220,130300,1020662550,16230,16230,16230,16230,26
20250220,130200,1020240570,16230,16230,16230,16230,21
20250220,130100,1019899740,16230,16230,16230,16230,159
20250220,130000,1017319170,16230,16230,16230,16230,0
20250220,125900,1017319170,16230,16230,16230,16230,0
20250220,125800,1017319170,16230,16230,16230,16230,40
20250220,125700,1016669970,16230,16230,16230,16230,11
20250220,125600,1016491440,16230,16230,16230,16230,81
20250220,125500,1015176810,16230,16240,16240,16230,29
20250220,125400,1014706130,16230,16230,16230,16230,224
20250220,125300,1011070610,16230,16230,16230,16230,18
20250220,125200,1010778470,16230,16230,16230,16230,0
20250220,125100,1010778470,16230,16230,16230,16230,5
20250220,125000,1010697320,16230,16230,16230,16230,5
20250220,124900,1010616170,16230,16230,16230,16230,43
20250220,124800,1009918280,16230,16230,16230,16230,5
20250220,124700,1009837130,16240,16230,16240,16230,83
20250220,124600,1008489990,16230,16230,16240,16230,9
20250220,124500,1008343900,16230,16230,16230,16230,7
20250220,124400,1008230290,16230,16230,16230,16230,194
20250220,124300,1005081670,16230,16230,16230,16230,135
20250220,124200,1002890620,16230,16220,16230,16220,6
20250220,124100,1002793290,16220,16220,16220,16220,3
20250220,124000,1002744630,16220,16230,16230,16220,95
20250220,123900,1001202930,16230,16230,16230,16230,10
20250220,123800,1001040630,16240,16240,16240,16240,1
20250220,123700,1001024390,16240,16240,16240,16240,0
20250220,123600,1001024390,16240,16240,16240,16240,59
20250220,123500,1000066230,16240,16220,16240,16220,206
20250220,123400,996722100,16220,16220,16220,16220,2
20250220,123300,996689660,16220,16230,16230,16220,77
20250220,123200,995440570,16230,16230,16230,16230,26
20250220,123100,995018590,16230,16240,16240,16230,728
20250220,123000,983196050,16250,16250,16250,16250,0
20250220,122900,983196050,16250,16250,16250,16250,0
20250220,122800,983196050,16250,16250,16250,16250,80
20250220,122700,981896050,16250,16260,16260,16250,437
20250220,122600,974790630,16270,16270,16270,16270,467
20250220,122500,967192540,16260,16240,16260,16240,48
20250220,122400,966412420,16240,16230,16240,16230,197
20250220,122300,963213260,16240,16240,16240,16240,56
20250220,122200,962303820,16240,16240,16250,16240,200
20250220,122100,959054140,16240,16250,16250,16240,14
20250220,122000,958826720,16250,16230,16250,16230,184
20250220,121900,955839170,16240,16240,16240,16240,0
20250220,121800,955839170,16240,16240,16240,16240,0
20250220,121700,955839170,16240,16230,16250,16230,577
20250220,121600,946465780,16240,16250,16250,16230,505
20250220,121500,938261470,16250,16230,16250,16230,203
20250220,121400,934964320,16230,16210,16250,16210,331
20250220,121300,929592110,16200,16210,16210,16200,95
20250220,121200,928052310,16200,16200,16200,16200,3
20250220,121100,928003710,16200,16200,16200,16200,108
20250220,121000,926254110,16200,16190,16200,16190,335
20250220,120900,920827790,16190,16180,16190,16180,15
20250220,120800,920585010,16190,16190,16190,16190,167
20250220,120700,917881280,16190,16190,16190,16190,3
20250220,120600,917832710,16190,16190,16190,16190,127
20250220,120500,915776580,16190,16190,16190,16190,3
20250220,120400,915728010,16190,16150,16200,16150,661
20250220,120300,905041470,16150,16140,16150,16140,35
20250220,120200,904476560,16140,16140,16140,16140,116
20250220,120100,902604320,16150,16140,16150,16140,14
20250220,120000,902378230,16140,16150,16160,16140,18
20250220,115900,902087640,16150,16150,16150,16150,9
20250220,115800,901942290,16150,16160,16160,16150,16
20250220,115700,901683790,16160,16160,16160,16160,15
20250220,115600,901441390,16170,16170,16170,16170,5
20250220,115500,901360540,16170,16160,16170,16160,294
20250220,115400,896607060,16160,16160,16160,16160,9
20250220,115300,896461620,16170,16150,16170,16150,13
20250220,115200,896251630,16150,16150,16150,16150,116
20250220,115100,894378230,16150,16150,16150,16150,57
20250220,115000,893457680,16160,16160,16160,16160,2
20250220,114900,893425360,16160,16160,16160,16160,41
20250220,114800,892762800,16160,16160,16160,16160,2
20250220,114700,892730480,16160,16160,16160,16160,7
20250220,114600,892617360,16170,16180,16180,16170,93
20250220,114500,891113120,16180,16180,16180,16180,100
20250220,114400,889495120,16190,16190,16190,16190,210
20250220,114300,886095220,16190,16200,16200,16190,238
20250220,114200,882240630,16200,16180,16200,16180,192
20250220,114100,879131500,16180,16180,16180,16180,4
20250220,114000,879066780,16180,16150,16180,16150,637
20250220,113900,868772820,16150,16130,16150,16120,566
20250220,113800,859639880,16110,16120,16120,16110,151
20250220,113700,857206310,16120,16120,16120,16120,10
20250220,113600,857045110,16120,16120,16120,16120,16
20250220,113500,856787190,16120,16120,16120,16120,4
20250220,113400,856722710,16120,16120,16120,16120,2
20250220,113300,856690470,16120,16140,16140,16120,35
20250220,113200,856125900,16130,16130,16130,16130,17
20250220,113100,855851690,16130,16140,16140,16130,13
20250220,113000,855641990,16140,16140,16140,16140,108
20250220,112900,853898870,16140,16110,16140,16110,109
20250220,112800,852141560,16110,16110,16110,16110,2
20250220,112700,852109340,16110,16110,16120,16110,139
20250220,112600,849869700,16110,16120,16120,16110,18
20250220,112500,849579710,16120,16110,16140,16100,313
20250220,112400,844538780,16110,16110,16110,16110,19
20250220,112300,844232690,16110,16130,16140,16110,89
20250220,112200,842798030,16130,16110,16140,16110,143
20250220,112100,840493490,16120,16140,16140,16120,23
20250220,112000,840122400,16150,16140,16150,16140,12
20250220,111900,839928620,16140,16150,16150,16140,23
20250220,111800,839557220,16150,16150,16160,16150,340
20250220,111700,834066210,16150,16150,16150,16140,1410
20250220,111600,811307270,16150,16140,16150,16140,34
20250220,111500,810758210,16140,16150,16160,16140,25
20250220,111400,810354460,16150,16150,16160,16150,17
20250220,111300,810079900,16150,16130,16160,16130,199
20250220,111200,806868060,16120,16110,16120,16110,94
20250220,111100,805352800,16110,16110,16110,16110,11
20250220,111000,805175590,16120,16130,16130,16120,12
20250220,110900,804982130,16130,16130,16130,16130,1
20250220,110800,804966000,16130,16130,16130,16130,52
20250220,110700,804127240,16130,16130,16140,16130,9
20250220,110600,803982020,16130,16100,16140,16100,19
20250220,110500,803675720,16100,16110,16130,16100,102
20250220,110400,802031510,16110,16130,16130,16110,175
20250220,110300,799211000,16130,16080,16150,16080,548
20250220,110200,790388400,16080,16090,16090,16080,238
20250220,110100,786561350,16090,16070,16090,16060,225
20250220,110000,782945460,16060,16090,16090,16030,1321
20250220,105900,761729160,16100,16050,16100,16050,201
20250220,105800,758498420,16060,16060,16060,16050,73
20250220,105700,757326340,16070,16080,16080,16070,37
20250220,105600,756731510,16080,16080,16080,16080,42
20250220,105500,756056150,16080,16090,16090,16080,216
20250220,105400,752582360,16090,16060,16090,16060,1183
20250220,105300,733562000,16060,16030,16060,16030,438
20250220,105200,726529460,16030,16020,16030,16020,51
20250220,105100,725711970,16020,16040,16040,16020,2
20250220,105000,725679910,16040,16030,16040,16030,100
20250220,104900,724076680,16020,16020,16020,16010,599
20250220,104800,714481330,16020,16010,16020,16010,40
20250220,104700,713840880,16010,16010,16010,16010,13
20250220,104600,713632750,16010,16010,16010,16010,94
20250220,104500,712127810,16010,16010,16010,16010,38
20250220,104400,711519430,16010,16020,16020,16010,317
20250220,104300,706441420,16020,16020,16020,16020,42
20250220,104200,705768580,16020,16020,16020,16020,42
20250220,104100,705095740,16020,16030,16030,16020,22
20250220,104000,704743250,16030,16020,16030,16020,6
20250220,103900,704647120,16020,16020,16020,16020,40
20250220,103800,704006320,16020,16040,16040,16020,270
20250220,103700,699677320,16030,16040,16040,16030,253
20250220,103600,695619520,16040,16040,16050,16040,42
20250220,103500,694945810,16040,16040,16050,16040,12
20250220,103400,694753310,16050,16050,16050,16040,46
20250220,103300,694015370,16050,16040,16050,16040,7
20250220,103200,693903070,16050,16040,16050,16040,215
20250220,103100,690452700,16040,16040,16050,16040,31
20250220,103000,689955360,16050,16040,16050,16040,13
20250220,102900,689746770,16040,16050,16050,16040,8
20250220,102800,689618410,16040,16040,16050,16040,87
20250220,102700,688222800,16040,16040,16040,16040,8
20250220,102600,688094480,16040,16040,16040,16040,9
20250220,102500,687950120,16040,16040,16040,16040,60
20250220,102400,686987720,16040,16040,16040,16040,7
20250220,102300,686875440,16040,16040,16040,16040,7
20250220,102200,686763160,16040,16040,16040,16040,7
20250220,102100,686650880,16040,16040,16040,16040,53
20250220,102000,685800760,16040,16040,16050,16040,31
20250220,101900,685303390,16040,16040,16040,16040,100
20250220,101800,683699390,16040,16040,16040,16040,15
20250220,101700,683458790,16040,16040,16040,16040,6
20250220,101600,683362550,16050,16020,16050,16020,270
20250220,101500,679033990,16020,16020,16030,16020,30
20250220,101400,678553190,16020,16030,16030,16020,5
20250220,101300,678473080,16020,16020,16030,16020,8
20250220,101200,678344900,16020,16040,16040,16020,99
20250220,101100,676757780,16050,16050,16050,16050,39
20250220,101000,676131830,16050,16080,16080,16050,25
20250220,100900,675730250,16080,16040,16080,16040,572
20250220,100800,666546810,16040,16040,16040,16040,27
20250220,100700,666113730,16050,16050,16050,16050,45
20250220,100600,665391480,16050,16050,16060,16050,60
20250220,100500,664428400,16050,16060,16060,16050,60
20250220,100400,663464880,16060,16070,16070,16060,11
20250220,100300,663288140,16070,16070,16080,16060,14
20250220,100200,663063210,16080,16070,16080,16050,289
20250220,100100,658417550,16080,16090,16090,16080,4
20250220,100000,658353210,16090,16070,16100,16070,175
20250220,095900,655539090,16070,16050,16070,16050,58
20250220,095800,654607070,16050,16080,16080,16050,102
20250220,095700,652968420,16080,16080,16100,16080,630
20250220,095600,642835640,16050,16040,16080,16040,538
20250220,095500,634197120,16110,16100,16120,16020,2203
20250220,095400,598846150,16100,16040,16100,16040,624
20250220,095300,588822560,16050,16050,16050,16050,13
20250220,095200,588613910,16050,16060,16070,16040,3065
20250220,095100,539449500,16060,16070,16080,16060,405
20250220,095000,532941120,16070,16040,16070,16020,314
20250220,094900,527900260,16040,16030,16040,16020,1236
20250220,094800,508093290,16030,16040,16040,16030,105
20250220,094700,506410090,16040,16030,16040,16030,424
20250220,094600,499610180,16030,16090,16090,16030,1036
20250220,094500,482968450,16100,16130,16130,16080,434
20250220,094400,475976610,16130,16120,16130,16120,208
20250220,094300,472622660,16120,16080,16120,16080,213
20250220,094200,469193820,16070,16060,16070,16060,404
20250220,094100,462701610,16070,16050,16080,16040,414
20250220,094000,456053660,16050,16070,16120,16040,3543
20250220,093900,399164500,16080,16110,16120,16080,399
20250220,093800,392743050,16120,16120,16120,16120,71
20250220,093700,391598530,16120,16130,16130,16120,66
20250220,093600,390534020,16130,16100,16130,16100,186
20250220,093500,387538120,16100,16080,16100,16070,608
20250220,093400,377759390,16080,16070,16080,16060,289
20250220,093300,373115000,16080,16080,16080,16070,38
20250220,093200,372504020,16080,16050,16080,16050,170
20250220,093100,369773420,16050,16060,16060,16050,4
20250220,093000,369709210,16060,16050,16060,16050,12
20250220,092900,369516580,16060,16050,16060,16030,742
20250220,092800,357613980,16060,16050,16060,16050,110
20250220,092700,355847550,16050,16060,16060,16050,17
20250220,092600,355574640,16060,16010,16060,16010,571
20250220,092500,346421590,16010,16030,16030,16010,741
20250220,092400,334548350,16040,16030,16040,16030,43
20250220,092300,333858960,16030,16030,16030,16030,4
20250220,092200,333794840,16030,16030,16030,16030,9
20250220,092100,333650570,16030,16030,16040,16000,967
20250220,092000,318156720,16040,16110,16110,16040,5700
20250220,091900,226600030,16110,16100,16110,16100,296
20250220,091800,221833930,16100,16080,16100,16080,154
20250220,091700,219356310,16080,16070,16090,16070,497
20250220,091600,211368610,16070,16070,16070,16070,42
20250220,091500,210693670,16070,16040,16070,16020,204
20250220,091400,207419590,16020,16000,16040,15990,456
20250220,091300,200119670,16020,16020,16020,15970,2347
20250220,091200,162596720,16020,16030,16030,16010,141
20250220,091100,160336640,16030,16010,16030,15970,3637
20250220,091000,102196470,16010,16000,16020,16000,67
20250220,090900,101123490,16000,16000,16000,16000,330
20250220,090800,95843490,15990,15970,15990,15970,468
20250220,090700,88364940,15980,15970,15990,15970,165
20250220,090600,85729610,15960,15960,15970,15950,205
20250220,090500,82458230,15970,16010,16010,15950,976
20250220,090400,66858680,16010,15980,16010,15980,1254
20250220,090300,46794460,15980,15970,15980,15970,125
20250220,090200,44797350,15970,16010,16010,15970,357
20250220,090100,39089780,16010,16010,16010,16010,4
20250220,090000,39025740,16010,16100,16100,16010,2427