KissMeData/272550/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,210900,425889720,14540,14540,14540,14540,308
20250220,210800,425889720,14540,14540,14540,14540,0
20250220,210700,425889720,14540,14540,14540,14540,0
20250220,210600,425889720,14540,14540,14540,14540,0
20250220,210500,425889720,14540,14540,14540,14540,0
20250220,210400,425889720,14540,14540,14540,14540,0
20250220,210300,425889720,14540,14540,14540,14540,0
20250220,210200,425889720,14540,14540,14540,14540,0
20250220,210100,425889720,14540,14540,14540,14540,0
20250220,210000,425889720,14540,14540,14540,14540,0
20250220,205900,425889720,14540,14540,14540,14540,0
20250220,205800,425889720,14540,14540,14540,14540,0
20250220,205700,425889720,14540,14540,14540,14540,0
20250220,205600,425889720,14540,14540,14540,14540,0
20250220,205500,425889720,14540,14540,14540,14540,0
20250220,205400,425889720,14540,14540,14540,14540,0
20250220,205300,425889720,14540,14540,14540,14540,0
20250220,205200,425889720,14540,14540,14540,14540,0
20250220,205100,425889720,14540,14540,14540,14540,0
20250220,205000,425889720,14540,14540,14540,14540,0
20250220,204900,425889720,14540,14540,14540,14540,0
20250220,204800,425889720,14540,14540,14540,14540,0
20250220,204700,425889720,14540,14540,14540,14540,0
20250220,204600,425889720,14540,14540,14540,14540,0
20250220,204500,425889720,14540,14540,14540,14540,0
20250220,204400,425889720,14540,14540,14540,14540,0
20250220,204300,425889720,14540,14540,14540,14540,0
20250220,204200,425889720,14540,14540,14540,14540,0
20250220,204100,425889720,14540,14540,14540,14540,0
20250220,204000,425889720,14540,14540,14540,14540,0
20250220,203900,425889720,14540,14540,14540,14540,308
20250220,203800,425889720,14540,14540,14540,14540,0
20250220,203700,425889720,14540,14540,14540,14540,0
20250220,203600,425889720,14540,14540,14540,14540,0
20250220,203500,425889720,14540,14540,14540,14540,0
20250220,203400,425889720,14540,14540,14540,14540,0
20250220,203300,425889720,14540,14540,14540,14540,0
20250220,203200,425889720,14540,14540,14540,14540,0
20250220,203100,425889720,14540,14540,14540,14540,0
20250220,203000,425889720,14540,14540,14540,14540,0
20250220,202900,425889720,14540,14540,14540,14540,0
20250220,202800,425889720,14540,14540,14540,14540,0
20250220,202700,425889720,14540,14540,14540,14540,0
20250220,202600,425889720,14540,14540,14540,14540,0
20250220,202500,425889720,14540,14540,14540,14540,0
20250220,202400,425889720,14540,14540,14540,14540,0
20250220,202300,425889720,14540,14540,14540,14540,0
20250220,202200,425889720,14540,14540,14540,14540,0
20250220,202100,425889720,14540,14540,14540,14540,0
20250220,202000,425889720,14540,14540,14540,14540,0
20250220,201900,425889720,14540,14540,14540,14540,0
20250220,201800,425889720,14540,14540,14540,14540,0
20250220,201700,425889720,14540,14540,14540,14540,0
20250220,201600,425889720,14540,14540,14540,14540,0
20250220,201500,425889720,14540,14540,14540,14540,0
20250220,201400,425889720,14540,14540,14540,14540,0
20250220,201300,425889720,14540,14540,14540,14540,0
20250220,201200,425889720,14540,14540,14540,14540,0
20250220,201100,425889720,14540,14540,14540,14540,0
20250220,201000,425889720,14540,14540,14540,14540,0
20250220,200900,425889720,14540,14540,14540,14540,308
20250220,200800,425889720,14540,14540,14540,14540,0
20250220,200700,425889720,14540,14540,14540,14540,0
20250220,200600,425889720,14540,14540,14540,14540,0
20250220,200500,425889720,14540,14540,14540,14540,0
20250220,200400,425889720,14540,14540,14540,14540,0
20250220,200300,425889720,14540,14540,14540,14540,0
20250220,200200,425889720,14540,14540,14540,14540,0
20250220,200100,425889720,14540,14540,14540,14540,0
20250220,200000,425889720,14540,14540,14540,14540,0
20250220,195900,425889720,14540,14540,14540,14540,0
20250220,195800,425889720,14540,14540,14540,14540,0
20250220,195700,425889720,14540,14540,14540,14540,0
20250220,195600,425889720,14540,14540,14540,14540,0
20250220,195500,425889720,14540,14540,14540,14540,0
20250220,195400,425889720,14540,14540,14540,14540,0
20250220,195300,425889720,14540,14540,14540,14540,0
20250220,195200,425889720,14540,14540,14540,14540,0
20250220,195100,425889720,14540,14540,14540,14540,0
20250220,195000,425889720,14540,14540,14540,14540,0
20250220,194900,425889720,14540,14540,14540,14540,0
20250220,194800,425889720,14540,14540,14540,14540,0
20250220,194700,425889720,14540,14540,14540,14540,0
20250220,194600,425889720,14540,14540,14540,14540,0
20250220,194500,425889720,14540,14540,14540,14540,0
20250220,194400,425889720,14540,14540,14540,14540,0
20250220,194300,425889720,14540,14540,14540,14540,0
20250220,194200,425889720,14540,14540,14540,14540,0
20250220,194100,425889720,14540,14540,14540,14540,0
20250220,194000,425889720,14540,14540,14540,14540,0
20250220,193900,425889720,14540,14540,14540,14540,308
20250220,193800,425889720,14540,14540,14540,14540,0
20250220,193700,425889720,14540,14540,14540,14540,0
20250220,193600,425889720,14540,14540,14540,14540,0
20250220,193500,425889720,14540,14540,14540,14540,0
20250220,193400,425889720,14540,14540,14540,14540,0
20250220,193300,425889720,14540,14540,14540,14540,0
20250220,193200,425889720,14540,14540,14540,14540,0
20250220,193100,425889720,14540,14540,14540,14540,0
20250220,193000,425889720,14540,14540,14540,14540,0
20250220,192900,425889720,14540,14540,14540,14540,0
20250220,192800,425889720,14540,14540,14540,14540,0
20250220,192700,425889720,14540,14540,14540,14540,0
20250220,192600,425889720,14540,14540,14540,14540,0
20250220,192500,425889720,14540,14540,14540,14540,0
20250220,192400,425889720,14540,14540,14540,14540,0
20250220,192300,425889720,14540,14540,14540,14540,0
20250220,192200,425889720,14540,14540,14540,14540,0
20250220,192100,425889720,14540,14540,14540,14540,0
20250220,192000,425889720,14540,14540,14540,14540,0
20250220,191900,425889720,14540,14540,14540,14540,0
20250220,191800,425889720,14540,14540,14540,14540,0
20250220,191700,425889720,14540,14540,14540,14540,0
20250220,191600,425889720,14540,14540,14540,14540,0
20250220,191500,425889720,14540,14540,14540,14540,0
20250220,191400,425889720,14540,14540,14540,14540,0
20250220,191300,425889720,14540,14540,14540,14540,0
20250220,191200,425889720,14540,14540,14540,14540,0
20250220,191100,425889720,14540,14540,14540,14540,0
20250220,191000,425889720,14540,14540,14540,14540,0
20250220,190900,425889720,14540,14540,14540,14540,308
20250220,190800,425889720,14540,14540,14540,14540,0
20250220,190700,425889720,14540,14540,14540,14540,0
20250220,190600,425889720,14540,14540,14540,14540,0
20250220,190500,425889720,14540,14540,14540,14540,0
20250220,190400,425889720,14540,14540,14540,14540,0
20250220,190300,425889720,14540,14540,14540,14540,0
20250220,190200,425889720,14540,14540,14540,14540,0
20250220,190100,425889720,14540,14540,14540,14540,0
20250220,190000,425889720,14540,14540,14540,14540,0
20250220,185900,425889720,14540,14540,14540,14540,0
20250220,185800,425889720,14540,14540,14540,14540,0
20250220,185700,425889720,14540,14540,14540,14540,0
20250220,185600,425889720,14540,14540,14540,14540,0
20250220,185500,425889720,14540,14540,14540,14540,0
20250220,185400,425889720,14540,14540,14540,14540,0
20250220,185300,425889720,14540,14540,14540,14540,0
20250220,185200,425889720,14540,14540,14540,14540,0
20250220,185100,425889720,14540,14540,14540,14540,0
20250220,185000,425889720,14540,14540,14540,14540,0
20250220,184900,425889720,14540,14540,14540,14540,0
20250220,184800,425889720,14540,14540,14540,14540,0
20250220,184700,425889720,14540,14540,14540,14540,0
20250220,184600,425889720,14540,14540,14540,14540,0
20250220,184500,425889720,14540,14540,14540,14540,0
20250220,184400,425889720,14540,14540,14540,14540,0
20250220,184300,425889720,14540,14540,14540,14540,0
20250220,184200,425889720,14540,14540,14540,14540,0
20250220,184100,425889720,14540,14540,14540,14540,0
20250220,184000,425889720,14540,14540,14540,14540,0
20250220,183900,425889720,14540,14540,14540,14540,308
20250220,183800,425889720,14540,14540,14540,14540,0
20250220,183700,425889720,14540,14540,14540,14540,0
20250220,183600,425889720,14540,14540,14540,14540,0
20250220,183500,425889720,14540,14540,14540,14540,0
20250220,183400,425889720,14540,14540,14540,14540,0
20250220,183300,425889720,14540,14540,14540,14540,0
20250220,183200,425889720,14540,14540,14540,14540,0
20250220,183100,425889720,14540,14540,14540,14540,0
20250220,183000,425889720,14540,14540,14540,14540,0
20250220,182900,425889720,14540,14540,14540,14540,0
20250220,182800,425889720,14540,14540,14540,14540,0
20250220,182700,425889720,14540,14540,14540,14540,0
20250220,182600,425889720,14540,14540,14540,14540,0
20250220,182500,425889720,14540,14540,14540,14540,0
20250220,182400,425889720,14540,14540,14540,14540,0
20250220,182300,425889720,14540,14540,14540,14540,0
20250220,182200,425889720,14540,14540,14540,14540,0
20250220,182100,425889720,14540,14540,14540,14540,0
20250220,182000,425889720,14540,14540,14540,14540,0
20250220,181900,425889720,14540,14540,14540,14540,0
20250220,181800,425889720,14540,14540,14540,14540,0
20250220,181700,425889720,14540,14540,14540,14540,0
20250220,181600,425889720,14540,14540,14540,14540,0
20250220,181500,425889720,14540,14540,14540,14540,0
20250220,181400,425889720,14540,14540,14540,14540,0
20250220,181300,425889720,14540,14540,14540,14540,0
20250220,181200,425889720,14540,14540,14540,14540,0
20250220,181100,425889720,14540,14540,14540,14540,0
20250220,181000,425889720,14540,14540,14540,14540,0
20250220,180900,425889720,14540,14540,14540,14540,308
20250220,180800,425889720,14540,14540,14540,14540,0
20250220,180700,425889720,14540,14540,14540,14540,0
20250220,180600,425889720,14540,14540,14540,14540,0
20250220,180500,425889720,14540,14540,14540,14540,0
20250220,180400,425889720,14540,14540,14540,14540,0
20250220,180300,425889720,14540,14540,14540,14540,0
20250220,180200,425889720,14540,14540,14540,14540,0
20250220,180100,425889720,14540,14540,14540,14540,0
20250220,180000,425889720,14540,14540,14540,14540,0
20250220,175900,425889720,14540,14540,14540,14540,0
20250220,175800,425889720,14540,14540,14540,14540,0
20250220,175700,425889720,14540,14540,14540,14540,0
20250220,175600,425889720,14540,14540,14540,14540,0
20250220,175500,425889720,14540,14540,14540,14540,0
20250220,175400,425889720,14540,14540,14540,14540,0
20250220,175300,425889720,14540,14540,14540,14540,0
20250220,175200,425889720,14540,14540,14540,14540,0
20250220,175100,425889720,14540,14540,14540,14540,0
20250220,175000,425889720,14540,14540,14540,14540,0
20250220,174900,425889720,14540,14540,14540,14540,0
20250220,174800,425889720,14540,14540,14540,14540,0
20250220,174700,425889720,14540,14540,14540,14540,0
20250220,174600,425889720,14540,14540,14540,14540,0
20250220,174500,425889720,14540,14540,14540,14540,0
20250220,174400,425889720,14540,14540,14540,14540,0
20250220,174300,425889720,14540,14540,14540,14540,0
20250220,174200,425889720,14540,14540,14540,14540,0
20250220,174100,425889720,14540,14540,14540,14540,0
20250220,174000,425889720,14540,14540,14540,14540,0
20250220,173900,425889720,14540,14540,14540,14540,308
20250220,173800,425889720,14540,14540,14540,14540,0
20250220,173700,425889720,14540,14540,14540,14540,0
20250220,173600,425889720,14540,14540,14540,14540,0
20250220,173500,425889720,14540,14540,14540,14540,0
20250220,173400,425889720,14540,14540,14540,14540,0
20250220,173300,425889720,14540,14540,14540,14540,0
20250220,173200,425889720,14540,14540,14540,14540,0
20250220,173100,425889720,14540,14540,14540,14540,0
20250220,173000,425889720,14540,14540,14540,14540,0
20250220,172900,425889720,14540,14540,14540,14540,0
20250220,172800,425889720,14540,14540,14540,14540,0
20250220,172700,425889720,14540,14540,14540,14540,0
20250220,172600,425889720,14540,14540,14540,14540,0
20250220,172500,425889720,14540,14540,14540,14540,0
20250220,172400,425889720,14540,14540,14540,14540,0
20250220,172300,425889720,14540,14540,14540,14540,0
20250220,172200,425889720,14540,14540,14540,14540,0
20250220,172100,425889720,14540,14540,14540,14540,0
20250220,172000,425889720,14540,14540,14540,14540,0
20250220,171900,425889720,14540,14540,14540,14540,0
20250220,171800,425889720,14540,14540,14540,14540,0
20250220,171700,425889720,14540,14540,14540,14540,0
20250220,171600,425889720,14540,14540,14540,14540,0
20250220,171500,425889720,14540,14540,14540,14540,0
20250220,171400,425889720,14540,14540,14540,14540,0
20250220,171300,425889720,14540,14540,14540,14540,0
20250220,171200,425889720,14540,14540,14540,14540,0
20250220,171100,425889720,14540,14540,14540,14540,0
20250220,171000,425889720,14540,14540,14540,14540,0
20250220,170900,425889720,14540,14540,14540,14540,308
20250220,170800,425889720,14540,14540,14540,14540,0
20250220,170700,425889720,14540,14540,14540,14540,0
20250220,170600,425889720,14540,14540,14540,14540,0
20250220,170500,425889720,14540,14540,14540,14540,0
20250220,170400,425889720,14540,14540,14540,14540,0
20250220,170300,425889720,14540,14540,14540,14540,0
20250220,170200,425889720,14540,14540,14540,14540,0
20250220,170100,425889720,14540,14540,14540,14540,0
20250220,170000,425889720,14540,14540,14540,14540,0
20250220,165900,425889720,14540,14540,14540,14540,0
20250220,165800,425889720,14540,14540,14540,14540,0
20250220,165700,425889720,14540,14540,14540,14540,0
20250220,165600,425889720,14540,14540,14540,14540,0
20250220,165500,425889720,14540,14540,14540,14540,0
20250220,165400,425889720,14540,14540,14540,14540,0
20250220,165300,425889720,14540,14540,14540,14540,0
20250220,165200,425889720,14540,14540,14540,14540,0
20250220,165100,425889720,14540,14540,14540,14540,0
20250220,165000,425889720,14540,14540,14540,14540,0
20250220,164900,425889720,14540,14540,14540,14540,0
20250220,164800,425889720,14540,14540,14540,14540,0
20250220,164700,425889720,14540,14540,14540,14540,0
20250220,164600,425889720,14540,14540,14540,14540,0
20250220,164500,425889720,14540,14540,14540,14540,0
20250220,164400,425889720,14540,14540,14540,14540,0
20250220,164300,425889720,14540,14540,14540,14540,0
20250220,164200,425889720,14540,14540,14540,14540,0
20250220,164100,425889720,14540,14540,14540,14540,0
20250220,164000,425889720,14540,14540,14540,14540,0
20250220,163900,425889720,14540,14540,14540,14540,308
20250220,163800,425889720,14540,14540,14540,14540,0
20250220,163700,425889720,14540,14540,14540,14540,0
20250220,163600,425889720,14540,14540,14540,14540,0
20250220,163500,425889720,14540,14540,14540,14540,0
20250220,163400,425889720,14540,14540,14540,14540,0
20250220,163300,425889720,14540,14540,14540,14540,0
20250220,163200,425889720,14540,14540,14540,14540,0
20250220,163100,425889720,14540,14540,14540,14540,0
20250220,163000,425889720,14540,14540,14540,14540,0
20250220,162900,425889720,14540,14540,14540,14540,0
20250220,162800,425889720,14540,14540,14540,14540,0
20250220,162700,425889720,14540,14540,14540,14540,0
20250220,162600,425889720,14540,14540,14540,14540,0
20250220,162500,425889720,14540,14540,14540,14540,0
20250220,162400,425889720,14540,14540,14540,14540,0
20250220,162300,425889720,14540,14540,14540,14540,0
20250220,162200,425889720,14540,14540,14540,14540,0
20250220,162100,425889720,14540,14540,14540,14540,0
20250220,162000,425889720,14540,14540,14540,14540,0
20250220,161900,425889720,14540,14540,14540,14540,0
20250220,161800,425889720,14540,14540,14540,14540,0
20250220,161700,425889720,14540,14540,14540,14540,0
20250220,161600,425889720,14540,14540,14540,14540,0
20250220,161500,425889720,14540,14540,14540,14540,0
20250220,161400,425889720,14540,14540,14540,14540,0
20250220,161300,425889720,14540,14540,14540,14540,0
20250220,161200,425889720,14540,14540,14540,14540,0
20250220,161100,425889720,14540,14540,14540,14540,0
20250220,161000,425889720,14540,14540,14540,14540,0
20250220,160900,425889720,14540,14540,14540,14540,308
20250220,160800,425889720,14540,14540,14540,14540,0
20250220,160700,425889720,14540,14540,14540,14540,0
20250220,160600,425889720,14540,14540,14540,14540,0
20250220,160500,425889720,14540,14540,14540,14540,0
20250220,160400,425889720,14540,14540,14540,14540,0
20250220,160300,425889720,14540,14540,14540,14540,0
20250220,160200,425889720,14540,14540,14540,14540,0
20250220,160100,425889720,14540,14540,14540,14540,0
20250220,160000,425889720,14540,14540,14540,14540,0
20250220,155900,425889720,14540,14540,14540,14540,0
20250220,155800,425889720,14540,14540,14540,14540,0
20250220,155700,425889720,14540,14540,14540,14540,0
20250220,155600,425889720,14540,14540,14540,14540,0
20250220,155500,425889720,14540,14540,14540,14540,0
20250220,155400,425889720,14540,14540,14540,14540,0
20250220,155300,425889720,14540,14540,14540,14540,0
20250220,155200,425889720,14540,14540,14540,14540,0
20250220,155100,425889720,14540,14540,14540,14540,0
20250220,155000,425889720,14540,14540,14540,14540,0
20250220,154900,425889720,14540,14540,14540,14540,0
20250220,154800,425889720,14540,14540,14540,14540,0
20250220,154700,425889720,14540,14540,14540,14540,0
20250220,154600,425889720,14540,14540,14540,14540,0
20250220,154500,425889720,14540,14540,14540,14540,0
20250220,154400,425889720,14540,14540,14540,14540,0
20250220,154300,425889720,14540,14540,14540,14540,0
20250220,154200,425889720,14540,14540,14540,14540,0
20250220,154100,425889720,14540,14540,14540,14540,0
20250220,154000,425889720,14540,14540,14540,14540,0
20250220,153900,425889720,14540,14540,14540,14540,308
20250220,153800,425889720,14540,14540,14540,14540,0
20250220,153700,425889720,14540,14540,14540,14540,0
20250220,153600,425889720,14540,14540,14540,14540,0
20250220,153500,425889720,14540,14540,14540,14540,0
20250220,153400,425889720,14540,14540,14540,14540,0
20250220,153300,425889720,14540,14540,14540,14540,0
20250220,153200,425889720,14540,14540,14540,14540,0
20250220,153100,425889720,14540,14540,14540,14540,0
20250220,153000,425889720,14540,14540,14540,14540,308
20250220,152900,421411400,14530,14530,14530,14530,0
20250220,152800,421411400,14530,14530,14530,14530,0
20250220,152700,421411400,14530,14530,14530,14530,0
20250220,152600,421411400,14530,14530,14530,14530,0
20250220,152500,421411400,14530,14530,14530,14530,0
20250220,152400,421411400,14530,14530,14530,14530,0
20250220,152300,421411400,14530,14530,14530,14530,0
20250220,152200,421411400,14530,14530,14530,14530,0
20250220,152100,421411400,14530,14530,14530,14530,0
20250220,152000,421411400,14530,14530,14530,14530,0
20250220,151900,421411400,14530,14520,14530,14510,34
20250220,151800,420918010,14510,14530,14530,14510,17
20250220,151700,420671240,14520,14520,14520,14520,0
20250220,151600,420671240,14520,14520,14520,14520,0
20250220,151500,420671240,14520,14520,14520,14520,2
20250220,151400,420642200,14530,14530,14530,14530,1
20250220,151300,420627670,14530,14520,14530,14520,8
20250220,151200,420511450,14520,14520,14520,14520,7
20250220,151100,420409810,14540,14520,14540,14520,24
20250220,151000,420061310,14540,14520,14540,14520,8
20250220,150900,419945130,14520,14520,14520,14520,9
20250220,150800,419814450,14540,14520,14540,14520,7
20250220,150700,419712790,14540,14540,14540,14540,0
20250220,150600,419712790,14540,14540,14540,14540,1
20250220,150500,419698250,14520,14530,14540,14520,8
20250220,150400,419582060,14520,14520,14520,14520,3
20250220,150300,419538500,14540,14520,14540,14520,35
20250220,150200,419029880,14520,14510,14520,14510,11
20250220,150100,418870260,14510,14520,14520,14510,9
20250220,150000,418739600,14520,14510,14520,14510,3
20250220,145900,418696060,14510,14500,14520,14500,82
20250220,145800,417506910,14520,14500,14520,14500,92
20250220,145700,416172390,14500,14510,14510,14500,35
20250220,145600,415664880,14510,14500,14510,14500,56
20250220,145500,414852780,14520,14500,14520,14500,53
20250220,145400,414084260,14500,14510,14520,14500,127
20250220,145300,412241580,14510,14510,14510,14510,16
20250220,145200,412009420,14510,14520,14540,14510,47
20250220,145100,411327200,14520,14510,14520,14500,103
20250220,145000,409832770,14510,14520,14520,14510,80
20250220,144900,408671950,14520,14510,14520,14510,102
20250220,144800,407191180,14510,14510,14520,14510,27
20250220,144700,406799400,14520,14540,14540,14520,18
20250220,144600,406537950,14510,14510,14510,14500,110
20250220,144500,404942100,14510,14500,14510,14500,83
20250220,144400,403738570,14500,14500,14510,14500,35
20250220,144300,403231060,14500,14500,14510,14500,111
20250220,144200,401621210,14510,14500,14510,14500,70
20250220,144100,400606150,14500,14500,14500,14500,41
20250220,144000,400011650,14500,14520,14520,14500,1270
20250220,143900,381583430,14520,14520,14520,14520,16
20250220,143800,381351110,14520,14520,14520,14520,69
20250220,143700,380349230,14540,14510,14540,14510,148
20250220,143600,378200550,14520,14510,14520,14510,165
20250220,143500,375805310,14510,14510,14520,14510,115
20250220,143400,374136160,14510,14510,14510,14510,40
20250220,143300,373555760,14510,14510,14510,14510,80
20250220,143200,372394960,14510,14510,14510,14510,16
20250220,143100,372162800,14510,14510,14520,14510,91
20250220,143000,370842330,14510,14510,14510,14510,41
20250220,142900,370247420,14510,14510,14510,14510,81
20250220,142800,369072110,14510,14510,14510,14510,58
20250220,142700,368230530,14510,14510,14520,14510,44
20250220,142600,367592060,14510,14510,14510,14510,78
20250220,142500,366460280,14520,14510,14520,14510,66
20250220,142400,365502370,14510,14510,14520,14510,43
20250220,142300,364878430,14510,14510,14520,14510,64
20250220,142200,363949780,14510,14510,14510,14510,82
20250220,142100,362759960,14510,14510,14510,14510,66
20250220,142000,361802300,14510,14510,14510,14510,16
20250220,141900,361570140,14510,14510,14510,14510,92
20250220,141800,360235220,14510,14510,14510,14510,73
20250220,141700,359175990,14510,14510,14510,14510,55
20250220,141600,358377940,14520,14520,14520,14520,6
20250220,141500,358290820,14520,14520,14520,14520,53
20250220,141400,357521260,14520,14520,14520,14520,69
20250220,141300,356519380,14520,14520,14520,14520,42
20250220,141200,355909540,14520,14520,14520,14520,101
20250220,141100,354443020,14520,14520,14520,14520,16
20250220,141000,354210700,14520,14520,14520,14520,66
20250220,140900,353252380,14520,14520,14520,14520,41
20250220,140800,352657060,14520,14520,14520,14520,78
20250220,140700,351524500,14540,14520,14540,14520,54
20250220,140600,350740220,14520,14520,14520,14520,41
20250220,140500,350144900,14520,14530,14530,14520,93
20250220,140400,348794370,14530,14520,14530,14520,96
20250220,140300,347399900,14520,14520,14520,14520,44
20250220,140200,346761020,14520,14520,14530,14520,79
20250220,140100,345613570,14520,14520,14520,14520,78
20250220,140000,344481010,14520,14520,14520,14520,84
20250220,135900,343261330,14520,14520,14520,14520,33
20250220,135800,342782170,14520,14530,14530,14520,84
20250220,135700,341562440,14530,14520,14530,14520,24
20250220,135600,341213900,14520,14510,14520,14510,108
20250220,135500,339645990,14520,14510,14520,14510,17
20250220,135400,339399310,14510,14510,14510,14510,77
20250220,135300,338282040,14510,14510,14510,14510,86
20250220,135200,337034180,14510,14510,14510,14510,75
20250220,135100,335945930,14520,14520,14520,14510,42
20250220,135000,335336440,14510,14510,14510,14510,41
20250220,134900,334741530,14510,14520,14520,14510,58
20250220,134800,333899900,14510,14510,14510,14510,41
20250220,134700,333304990,14510,14510,14520,14510,213
20250220,134600,330212990,14520,14520,14520,14510,38
20250220,134500,329661510,14520,14510,14520,14510,142
20250220,134400,327600830,14520,14520,14520,14510,363
20250220,134300,322330720,14510,14520,14520,14510,37
20250220,134200,321793490,14520,14520,14520,14520,61
20250220,134100,320907770,14520,14520,14520,14520,41
20250220,134000,320312450,14520,14520,14520,14520,82
20250220,133900,319121810,14520,14520,14520,14520,110
20250220,133800,317524610,14520,14520,14520,14520,16
20250220,133700,317292290,14520,14520,14520,14520,175
20250220,133600,314751290,14530,14530,14530,14530,61
20250220,133500,313864960,14530,14530,14530,14530,64
20250220,133400,312935040,14530,14530,14530,14530,110
20250220,133300,311336740,14530,14550,14550,14530,430
20250220,133200,305082870,14560,14550,14560,14550,117
20250220,133100,303380510,14550,14550,14550,14550,0
20250220,133000,303380510,14550,14550,14550,14550,1
20250220,132900,303365960,14560,14560,14560,14560,0
20250220,132800,303365960,14560,14560,14560,14560,7
20250220,132700,303264040,14550,14550,14550,14550,0
20250220,132600,303264040,14550,14550,14550,14550,1
20250220,132500,303249490,14560,14560,14560,14560,1
20250220,132400,303234930,14550,14550,14550,14550,1
20250220,132300,303220380,14560,14560,14560,14560,20
20250220,132200,302929180,14550,14550,14550,14550,0
20250220,132100,302929180,14550,14550,14550,14550,1
20250220,132000,302914630,14550,14550,14550,14550,114
20250220,131900,301255930,14560,14560,14560,14560,10
20250220,131800,301110330,14560,14560,14560,14560,0
20250220,131700,301110330,14560,14560,14560,14560,3
20250220,131600,301066650,14550,14550,14550,14550,0
20250220,131500,301066650,14550,14550,14550,14550,1
20250220,131400,301052100,14560,14560,14560,14560,5
20250220,131300,300979300,14560,14560,14560,14560,0
20250220,131200,300979300,14560,14560,14560,14560,1
20250220,131100,300964740,14550,14550,14550,14550,6
20250220,131000,300877440,14560,14560,14560,14560,1
20250220,130900,300862880,14560,14560,14560,14560,1
20250220,130800,300848320,14560,14560,14560,14560,0
20250220,130700,300848320,14560,14560,14560,14560,62
20250220,130600,299945600,14540,14540,14540,14540,0
20250220,130500,299945600,14540,14540,14540,14540,1
20250220,130400,299931060,14540,14540,14540,14540,0
20250220,130300,299931060,14540,14560,14560,14540,739
20250220,130200,289177920,14560,14560,14560,14560,73
20250220,130100,288115040,14560,14560,14560,14560,50
20250220,130000,287387040,14560,14560,14560,14560,0
20250220,125900,287387040,14560,14560,14560,14560,1
20250220,125800,287372480,14560,14560,14560,14560,18
20250220,125700,287110400,14560,14560,14560,14560,0
20250220,125600,287110400,14560,14560,14560,14560,0
20250220,125500,287110400,14560,14570,14570,14560,6
20250220,125400,287023010,14570,14570,14570,14570,153
20250220,125300,284793800,14570,14570,14570,14570,0
20250220,125200,284793800,14570,14570,14570,14570,1
20250220,125100,284779230,14570,14570,14570,14570,0
20250220,125000,284779230,14570,14570,14570,14570,10
20250220,124900,284633530,14560,14570,14570,14560,13
20250220,124800,284444130,14570,14570,14570,14570,7
20250220,124700,284342140,14570,14570,14570,14570,114
20250220,124600,282681160,14570,14570,14570,14570,0
20250220,124500,282681160,14570,14570,14570,14570,0
20250220,124400,282681160,14570,14570,14570,14570,0
20250220,124300,282681160,14570,14570,14570,14570,2
20250220,124200,282652020,14570,14570,14570,14570,0
20250220,124100,282652020,14570,14570,14570,14570,0
20250220,124000,282652020,14570,14570,14570,14570,1
20250220,123900,282637450,14580,14580,14580,14580,670
20250220,123800,272868850,14570,14570,14570,14570,0
20250220,123700,272868850,14570,14570,14570,14570,0
20250220,123600,272868850,14570,14570,14570,14570,0
20250220,123500,272868850,14570,14570,14570,14570,0
20250220,123400,272868850,14570,14570,14570,14570,17
20250220,123300,272621160,14570,14570,14570,14570,0
20250220,123200,272621160,14570,14570,14570,14570,0
20250220,123100,272621160,14570,14570,14570,14570,0
20250220,123000,272621160,14570,14570,14570,14570,0
20250220,122900,272621160,14570,14570,14570,14570,0
20250220,122800,272621160,14570,14570,14570,14570,1
20250220,122700,272606590,14570,14570,14570,14570,8
20250220,122600,272490030,14570,14570,14570,14570,0
20250220,122500,272490030,14570,14570,14570,14570,0
20250220,122400,272490030,14570,14570,14570,14570,2
20250220,122300,272460890,14570,14570,14570,14570,0
20250220,122200,272460890,14570,14570,14570,14570,0
20250220,122100,272460890,14570,14570,14570,14570,0
20250220,122000,272460890,14570,14570,14570,14570,0
20250220,121900,272460890,14570,14570,14570,14570,0
20250220,121800,272460890,14570,14580,14580,14570,2
20250220,121700,272431740,14560,14560,14560,14560,0
20250220,121600,272431740,14560,14560,14560,14560,0
20250220,121500,272431740,14560,14560,14560,14560,0
20250220,121400,272431740,14560,14560,14560,14560,0
20250220,121300,272431740,14560,14560,14560,14560,1
20250220,121200,272417180,14560,14560,14560,14560,0
20250220,121100,272417180,14560,14570,14570,14560,101
20250220,121000,270945620,14570,14570,14570,14570,54
20250220,120900,270158840,14580,14580,14580,14580,61
20250220,120800,269269460,14580,14590,14590,14580,39
20250220,120700,268700790,14580,14580,14580,14580,820
20250220,120600,256745190,14570,14570,14570,14570,0
20250220,120500,256745190,14570,14570,14580,14570,217
20250220,120400,253583410,14560,14560,14560,14560,1
20250220,120300,253568850,14560,14570,14570,14550,663
20250220,120200,243913620,14580,14580,14580,14580,0
20250220,120100,243913620,14580,14580,14580,14580,0
20250220,120000,243913620,14580,14610,14610,14580,1161
20250220,115900,226967660,14610,14620,14620,14610,192
20250220,115800,224161270,14620,14630,14630,14620,187
20250220,115700,221425790,14630,14630,14650,14630,1268
20250220,115600,202869240,14640,14640,14640,14630,138
20250220,115500,200849250,14630,14630,14640,14630,101
20250220,115400,199371120,14630,14630,14630,14630,32
20250220,115300,198902960,14630,14630,14630,14630,34
20250220,115200,198405540,14630,14630,14630,14630,94
20250220,115100,197030320,14620,14620,14620,14620,147
20250220,115000,194881180,14610,14610,14610,14610,33
20250220,114900,194399050,14610,14610,14610,14610,62
20250220,114800,193493230,14610,14610,14610,14610,32
20250220,114700,193025710,14620,14620,14620,14620,5
20250220,114600,192952610,14620,14620,14620,14620,34
20250220,114500,192455530,14620,14620,14620,14620,63
20250220,114400,191534470,14620,14620,14630,14620,155
20250220,114300,189267370,14620,14620,14620,14620,129
20250220,114200,187381390,14610,14610,14610,14610,32
20250220,114100,186913870,14600,14620,14630,14600,121
20250220,114000,185144540,14620,14600,14630,14600,385
20250220,113900,179516490,14600,14580,14600,14580,612
20250220,113800,170589650,14580,14580,14580,14580,450
20250220,113700,164028650,14570,14580,14580,14570,551
20250220,113600,155995100,14580,14580,14580,14580,68
20250220,113500,155003660,14570,14570,14570,14570,15
20250220,113400,154785110,14570,14570,14570,14570,205
20250220,113300,151798260,14570,14570,14570,14570,0
20250220,113200,151798260,14570,14570,14570,14570,1
20250220,113100,151783690,14560,14560,14560,14560,1
20250220,113000,151769130,14570,14570,14570,14570,102
20250220,112900,150282990,14570,14570,14570,14570,68
20250220,112800,149292230,14560,14560,14560,14560,0
20250220,112700,149292230,14560,14560,14560,14560,0
20250220,112600,149292230,14560,14560,14560,14560,1
20250220,112500,149277670,14570,14570,14570,14570,100
20250220,112400,147820670,14560,14570,14570,14560,195
20250220,112300,144980030,14570,14570,14570,14570,1
20250220,112200,144965460,14560,14560,14560,14560,0
20250220,112100,144965460,14560,14570,14570,14560,111
20250220,112000,143348200,14580,14570,14580,14570,103
20250220,111900,141847480,14560,14560,14560,14560,0
20250220,111800,141847480,14560,14560,14560,14560,0
20250220,111700,141847480,14560,14560,14560,14560,0
20250220,111600,141847480,14560,14560,14560,14560,1
20250220,111500,141832920,14560,14560,14560,14560,0
20250220,111400,141832920,14560,14590,14590,14560,588
20250220,111300,133258570,14590,14560,14590,14560,3701
20250220,111200,79301310,14560,14560,14560,14560,0
20250220,111100,79301310,14560,14560,14560,14560,20
20250220,111000,79010110,14550,14550,14550,14550,7
20250220,110900,78908260,14550,14550,14550,14550,2
20250220,110800,78879160,14550,14550,14550,14550,10
20250220,110700,78733660,14550,14550,14550,14550,0
20250220,110600,78733660,14550,14550,14550,14550,1
20250220,110500,78719110,14550,14550,14550,14550,12
20250220,110400,78544510,14560,14560,14560,14560,0
20250220,110300,78544510,14560,14560,14560,14560,0
20250220,110200,78544510,14560,14560,14560,14560,0
20250220,110100,78544510,14560,14560,14560,14560,700
20250220,110000,68352510,14550,14550,14550,14550,1
20250220,105900,68337960,14550,14550,14550,14550,0
20250220,105800,68337960,14550,14550,14550,14550,0
20250220,105700,68337960,14550,14550,14550,14550,0
20250220,105600,68337960,14550,14550,14550,14550,0
20250220,105500,68337960,14550,14550,14550,14550,0
20250220,105400,68337960,14550,14550,14550,14550,0
20250220,105300,68337960,14550,14550,14550,14550,0
20250220,105200,68337960,14550,14550,14550,14550,0
20250220,105100,68337960,14550,14550,14550,14550,0
20250220,105000,68337960,14550,14550,14550,14550,0
20250220,104900,68337960,14550,14550,14550,14550,0
20250220,104800,68337960,14550,14550,14550,14550,31
20250220,104700,67886910,14560,14560,14560,14560,0
20250220,104600,67886910,14560,14560,14560,14560,23
20250220,104500,67552030,14550,14550,14550,14550,1
20250220,104400,67537480,14550,14550,14550,14550,0
20250220,104300,67537480,14550,14550,14550,14550,21
20250220,104200,67231930,14550,14550,14550,14550,2
20250220,104100,67202830,14550,14550,14550,14550,21
20250220,104000,66897280,14540,14540,14540,14540,2
20250220,103900,66868200,14550,14530,14550,14530,3
20250220,103800,66824570,14530,14550,14550,14530,38
20250220,103700,66271690,14550,14530,14550,14530,420
20250220,103600,60160840,14530,14530,14530,14530,1
20250220,103500,60146310,14530,14530,14530,14530,1
20250220,103400,60131780,14530,14530,14530,14530,2
20250220,103300,60102720,14530,14510,14530,14510,863
20250220,103200,47566060,14510,14510,14510,14510,1
20250220,103100,47551550,14520,14510,14520,14510,3
20250220,103000,47508010,14510,14510,14510,14510,1
20250220,102900,47493500,14510,14510,14510,14510,1
20250220,102800,47478990,14510,14510,14510,14510,2
20250220,102700,47449970,14510,14510,14510,14510,12
20250220,102600,47275850,14510,14510,14510,14510,1
20250220,102500,47261340,14510,14510,14510,14510,1
20250220,102400,47246830,14510,14520,14520,14510,153
20250220,102300,45025400,14520,14520,14520,14520,1
20250220,102200,45010880,14520,14520,14520,14520,1
20250220,102100,44996360,14520,14520,14530,14520,51
20250220,102000,44255820,14520,14520,14520,14520,1
20250220,101900,44241300,14520,14520,14520,14520,1
20250220,101800,44226780,14520,14520,14520,14520,12
20250220,101700,44052540,14520,14520,14520,14520,1
20250220,101600,44038020,14520,14520,14520,14520,1
20250220,101500,44023500,14520,14520,14520,14520,13
20250220,101400,43834740,14530,14530,14530,14530,68
20250220,101300,42846700,14520,14530,14530,14520,341
20250220,101200,37891990,14530,14530,14530,14530,13
20250220,101100,37703100,14540,14540,14540,14540,1
20250220,101000,37688560,14540,14540,14540,14540,0
20250220,100900,37688560,14540,14540,14540,14540,109
20250220,100800,36103700,14540,14540,14540,14540,1
20250220,100700,36089160,14550,14550,14550,14550,0
20250220,100600,36089160,14550,14550,14550,14550,1
20250220,100500,36074610,14550,14550,14550,14550,0
20250220,100400,36074610,14550,14550,14550,14550,0
20250220,100300,36074610,14550,14550,14550,14550,0
20250220,100200,36074610,14550,14550,14550,14550,1
20250220,100100,36060060,14550,14550,14550,14550,50
20250220,100000,35332560,14540,14540,14540,14540,124
20250220,095900,33529600,14550,14550,14550,14550,0
20250220,095800,33529600,14550,14550,14550,14550,17
20250220,095700,33282250,14550,14550,14550,14550,4
20250220,095600,33224050,14550,14550,14550,14550,186
20250220,095500,30517750,14540,14540,14540,14540,39
20250220,095400,29950690,14540,14540,14540,14540,6
20250220,095300,29863450,14540,14540,14540,14540,0
20250220,095200,29863450,14540,14540,14540,14540,10
20250220,095100,29718050,14540,14540,14540,14540,0
20250220,095000,29718050,14540,14540,14540,14540,10
20250220,094900,29572650,14540,14540,14540,14540,0
20250220,094800,29572650,14540,14540,14540,14540,0
20250220,094700,29572650,14540,14540,14540,14540,4
20250220,094600,29514490,14530,14530,14530,14530,46
20250220,094500,28846110,14540,14540,14540,14540,0
20250220,094400,28846110,14540,14540,14540,14540,10
20250220,094300,28700710,14540,14540,14540,14540,0
20250220,094200,28700710,14540,14540,14540,14540,7
20250220,094100,28598930,14520,14540,14540,14520,65
20250220,094000,27654490,14550,14550,14550,14550,1
20250220,093900,27639940,14550,14550,14550,14550,0
20250220,093800,27639940,14550,14550,14550,14550,0
20250220,093700,27639940,14550,14550,14550,14550,3
20250220,093600,27596290,14550,14540,14550,14540,2
20250220,093500,27567200,14550,14550,14550,14550,0
20250220,093400,27567200,14550,14550,14550,14550,0
20250220,093300,27567200,14550,14530,14550,14530,5
20250220,093200,27494530,14510,14510,14510,14510,2
20250220,093100,27465510,14560,14510,14560,14510,70
20250220,093000,26449320,14510,14500,14510,14500,322
20250220,092900,21777320,14510,14510,14510,14510,8
20250220,092800,21661240,14500,14540,14540,14500,522
20250220,092700,14085870,14540,14540,14540,14540,0
20250220,092600,14085870,14540,14540,14540,14540,19
20250220,092500,13809610,14550,14550,14550,14550,12
20250220,092400,13635010,14560,14560,14560,14560,1
20250220,092300,13620450,14540,14540,14540,14540,0
20250220,092200,13620450,14540,14540,14540,14540,0
20250220,092100,13620450,14540,14540,14540,14540,1
20250220,092000,13605910,14530,14530,14530,14530,0
20250220,091900,13605910,14530,14550,14550,14530,155
20250220,091800,11352210,14540,14540,14540,14540,0
20250220,091700,11352210,14540,14540,14540,14540,2
20250220,091600,11323130,14560,14550,14560,14550,335
20250220,091500,6445940,14550,14550,14550,14550,3
20250220,091400,6402290,14550,14540,14550,14540,34
20250220,091300,5907870,14540,14540,14540,14540,6
20250220,091200,5820630,14540,14540,14540,14540,18
20250220,091100,5558910,14530,14540,14540,14530,77
20250220,091000,4439350,14550,14550,14550,14550,0
20250220,090900,4439350,14550,14550,14550,14550,49
20250220,090800,3726400,14550,14550,14550,14550,10
20250220,090700,3580900,14550,14550,14550,14550,25
20250220,090600,3217150,14550,14550,14550,14550,0
20250220,090500,3217150,14550,14550,14550,14550,20
20250220,090400,2926150,14540,14540,14540,14540,0
20250220,090300,2926150,14540,14540,14540,14540,0
20250220,090200,2926150,14540,14550,14550,14540,45
20250220,090100,2271420,14560,14560,14560,14560,72
20250220,090000,1223100,14570,14550,14570,14550,84