KissMeData/303810/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,211700,70034523810,14020,14020,14020,14020,61724
20250220,211600,70034523810,14020,14020,14020,14020,0
20250220,211500,70034523810,14020,14020,14020,14020,0
20250220,211400,70034523810,14020,14020,14020,14020,0
20250220,211300,70034523810,14020,14020,14020,14020,0
20250220,211200,70034523810,14020,14020,14020,14020,0
20250220,211100,70034523810,14020,14020,14020,14020,0
20250220,211000,70034523810,14020,14020,14020,14020,0
20250220,210900,70034523810,14020,14020,14020,14020,0
20250220,210800,70034523810,14020,14020,14020,14020,0
20250220,210700,70034523810,14020,14020,14020,14020,0
20250220,210600,70034523810,14020,14020,14020,14020,0
20250220,210500,70034523810,14020,14020,14020,14020,0
20250220,210400,70034523810,14020,14020,14020,14020,0
20250220,210300,70034523810,14020,14020,14020,14020,0
20250220,210200,70034523810,14020,14020,14020,14020,0
20250220,210100,70034523810,14020,14020,14020,14020,0
20250220,210000,70034523810,14020,14020,14020,14020,0
20250220,205900,70034523810,14020,14020,14020,14020,0
20250220,205800,70034523810,14020,14020,14020,14020,0
20250220,205700,70034523810,14020,14020,14020,14020,0
20250220,205600,70034523810,14020,14020,14020,14020,0
20250220,205500,70034523810,14020,14020,14020,14020,0
20250220,205400,70034523810,14020,14020,14020,14020,0
20250220,205300,70034523810,14020,14020,14020,14020,0
20250220,205200,70034523810,14020,14020,14020,14020,0
20250220,205100,70034523810,14020,14020,14020,14020,0
20250220,205000,70034523810,14020,14020,14020,14020,0
20250220,204900,70034523810,14020,14020,14020,14020,0
20250220,204800,70034523810,14020,14020,14020,14020,0
20250220,204700,70034523810,14020,14020,14020,14020,61724
20250220,204600,70034523810,14020,14020,14020,14020,0
20250220,204500,70034523810,14020,14020,14020,14020,0
20250220,204400,70034523810,14020,14020,14020,14020,0
20250220,204300,70034523810,14020,14020,14020,14020,0
20250220,204200,70034523810,14020,14020,14020,14020,0
20250220,204100,70034523810,14020,14020,14020,14020,0
20250220,204000,70034523810,14020,14020,14020,14020,0
20250220,203900,70034523810,14020,14020,14020,14020,0
20250220,203800,70034523810,14020,14020,14020,14020,0
20250220,203700,70034523810,14020,14020,14020,14020,0
20250220,203600,70034523810,14020,14020,14020,14020,0
20250220,203500,70034523810,14020,14020,14020,14020,0
20250220,203400,70034523810,14020,14020,14020,14020,0
20250220,203300,70034523810,14020,14020,14020,14020,0
20250220,203200,70034523810,14020,14020,14020,14020,0
20250220,203100,70034523810,14020,14020,14020,14020,0
20250220,203000,70034523810,14020,14020,14020,14020,0
20250220,202900,70034523810,14020,14020,14020,14020,0
20250220,202800,70034523810,14020,14020,14020,14020,0
20250220,202700,70034523810,14020,14020,14020,14020,0
20250220,202600,70034523810,14020,14020,14020,14020,0
20250220,202500,70034523810,14020,14020,14020,14020,0
20250220,202400,70034523810,14020,14020,14020,14020,0
20250220,202300,70034523810,14020,14020,14020,14020,0
20250220,202200,70034523810,14020,14020,14020,14020,0
20250220,202100,70034523810,14020,14020,14020,14020,0
20250220,202000,70034523810,14020,14020,14020,14020,0
20250220,201900,70034523810,14020,14020,14020,14020,0
20250220,201800,70034523810,14020,14020,14020,14020,0
20250220,201700,70034523810,14020,14020,14020,14020,61724
20250220,201600,70034523810,14020,14020,14020,14020,0
20250220,201500,70034523810,14020,14020,14020,14020,0
20250220,201400,70034523810,14020,14020,14020,14020,0
20250220,201300,70034523810,14020,14020,14020,14020,0
20250220,201200,70034523810,14020,14020,14020,14020,0
20250220,201100,70034523810,14020,14020,14020,14020,0
20250220,201000,70034523810,14020,14020,14020,14020,0
20250220,200900,70034523810,14020,14020,14020,14020,0
20250220,200800,70034523810,14020,14020,14020,14020,0
20250220,200700,70034523810,14020,14020,14020,14020,0
20250220,200600,70034523810,14020,14020,14020,14020,0
20250220,200500,70034523810,14020,14020,14020,14020,0
20250220,200400,70034523810,14020,14020,14020,14020,0
20250220,200300,70034523810,14020,14020,14020,14020,0
20250220,200200,70034523810,14020,14020,14020,14020,0
20250220,200100,70034523810,14020,14020,14020,14020,0
20250220,200000,70034523810,14020,14020,14020,14020,0
20250220,195900,70034523810,14020,14020,14020,14020,0
20250220,195800,70034523810,14020,14020,14020,14020,0
20250220,195700,70034523810,14020,14020,14020,14020,0
20250220,195600,70034523810,14020,14020,14020,14020,0
20250220,195500,70034523810,14020,14020,14020,14020,0
20250220,195400,70034523810,14020,14020,14020,14020,0
20250220,195300,70034523810,14020,14020,14020,14020,0
20250220,195200,70034523810,14020,14020,14020,14020,0
20250220,195100,70034523810,14020,14020,14020,14020,0
20250220,195000,70034523810,14020,14020,14020,14020,0
20250220,194900,70034523810,14020,14020,14020,14020,0
20250220,194800,70034523810,14020,14020,14020,14020,0
20250220,194700,70034523810,14020,14020,14020,14020,61724
20250220,194600,70034523810,14020,14020,14020,14020,0
20250220,194500,70034523810,14020,14020,14020,14020,0
20250220,194400,70034523810,14020,14020,14020,14020,0
20250220,194300,70034523810,14020,14020,14020,14020,0
20250220,194200,70034523810,14020,14020,14020,14020,0
20250220,194100,70034523810,14020,14020,14020,14020,0
20250220,194000,70034523810,14020,14020,14020,14020,0
20250220,193900,70034523810,14020,14020,14020,14020,0
20250220,193800,70034523810,14020,14020,14020,14020,0
20250220,193700,70034523810,14020,14020,14020,14020,0
20250220,193600,70034523810,14020,14020,14020,14020,0
20250220,193500,70034523810,14020,14020,14020,14020,0
20250220,193400,70034523810,14020,14020,14020,14020,0
20250220,193300,70034523810,14020,14020,14020,14020,0
20250220,193200,70034523810,14020,14020,14020,14020,0
20250220,193100,70034523810,14020,14020,14020,14020,0
20250220,193000,70034523810,14020,14020,14020,14020,0
20250220,192900,70034523810,14020,14020,14020,14020,0
20250220,192800,70034523810,14020,14020,14020,14020,0
20250220,192700,70034523810,14020,14020,14020,14020,0
20250220,192600,70034523810,14020,14020,14020,14020,0
20250220,192500,70034523810,14020,14020,14020,14020,0
20250220,192400,70034523810,14020,14020,14020,14020,0
20250220,192300,70034523810,14020,14020,14020,14020,0
20250220,192200,70034523810,14020,14020,14020,14020,0
20250220,192100,70034523810,14020,14020,14020,14020,0
20250220,192000,70034523810,14020,14020,14020,14020,0
20250220,191900,70034523810,14020,14020,14020,14020,0
20250220,191800,70034523810,14020,14020,14020,14020,0
20250220,191700,70034523810,14020,14020,14020,14020,61724
20250220,191600,70034523810,14020,14020,14020,14020,0
20250220,191500,70034523810,14020,14020,14020,14020,0
20250220,191400,70034523810,14020,14020,14020,14020,0
20250220,191300,70034523810,14020,14020,14020,14020,0
20250220,191200,70034523810,14020,14020,14020,14020,0
20250220,191100,70034523810,14020,14020,14020,14020,0
20250220,191000,70034523810,14020,14020,14020,14020,0
20250220,190900,70034523810,14020,14020,14020,14020,0
20250220,190800,70034523810,14020,14020,14020,14020,0
20250220,190700,70034523810,14020,14020,14020,14020,0
20250220,190600,70034523810,14020,14020,14020,14020,0
20250220,190500,70034523810,14020,14020,14020,14020,0
20250220,190400,70034523810,14020,14020,14020,14020,0
20250220,190300,70034523810,14020,14020,14020,14020,0
20250220,190200,70034523810,14020,14020,14020,14020,0
20250220,190100,70034523810,14020,14020,14020,14020,0
20250220,190000,70034523810,14020,14020,14020,14020,0
20250220,185900,70034523810,14020,14020,14020,14020,0
20250220,185800,70034523810,14020,14020,14020,14020,0
20250220,185700,70034523810,14020,14020,14020,14020,0
20250220,185600,70034523810,14020,14020,14020,14020,0
20250220,185500,70034523810,14020,14020,14020,14020,0
20250220,185400,70034523810,14020,14020,14020,14020,0
20250220,185300,70034523810,14020,14020,14020,14020,0
20250220,185200,70034523810,14020,14020,14020,14020,0
20250220,185100,70034523810,14020,14020,14020,14020,0
20250220,185000,70034523810,14020,14020,14020,14020,0
20250220,184900,70034523810,14020,14020,14020,14020,0
20250220,184800,70034523810,14020,14020,14020,14020,0
20250220,184700,70034523810,14020,14020,14020,14020,61724
20250220,184600,70034523810,14020,14020,14020,14020,0
20250220,184500,70034523810,14020,14020,14020,14020,0
20250220,184400,70034523810,14020,14020,14020,14020,0
20250220,184300,70034523810,14020,14020,14020,14020,0
20250220,184200,70034523810,14020,14020,14020,14020,0
20250220,184100,70034523810,14020,14020,14020,14020,0
20250220,184000,70034523810,14020,14020,14020,14020,0
20250220,183900,70034523810,14020,14020,14020,14020,0
20250220,183800,70034523810,14020,14020,14020,14020,0
20250220,183700,70034523810,14020,14020,14020,14020,0
20250220,183600,70034523810,14020,14020,14020,14020,0
20250220,183500,70034523810,14020,14020,14020,14020,0
20250220,183400,70034523810,14020,14020,14020,14020,0
20250220,183300,70034523810,14020,14020,14020,14020,0
20250220,183200,70034523810,14020,14020,14020,14020,0
20250220,183100,70034523810,14020,14020,14020,14020,0
20250220,183000,70034523810,14020,14020,14020,14020,0
20250220,182900,70034523810,14020,14020,14020,14020,0
20250220,182800,70034523810,14020,14020,14020,14020,0
20250220,182700,70034523810,14020,14020,14020,14020,0
20250220,182600,70034523810,14020,14020,14020,14020,0
20250220,182500,70034523810,14020,14020,14020,14020,0
20250220,182400,70034523810,14020,14020,14020,14020,0
20250220,182300,70034523810,14020,14020,14020,14020,0
20250220,182200,70034523810,14020,14020,14020,14020,0
20250220,182100,70034523810,14020,14020,14020,14020,0
20250220,182000,70034523810,14020,14020,14020,14020,0
20250220,181900,70034523810,14020,14020,14020,14020,0
20250220,181800,70034523810,14020,14020,14020,14020,0
20250220,181700,70034523810,14020,14020,14020,14020,61724
20250220,181600,70034523810,14020,14020,14020,14020,0
20250220,181500,70034523810,14020,14020,14020,14020,0
20250220,181400,70034523810,14020,14020,14020,14020,0
20250220,181300,70034523810,14020,14020,14020,14020,0
20250220,181200,70034523810,14020,14020,14020,14020,0
20250220,181100,70034523810,14020,14020,14020,14020,0
20250220,181000,70034523810,14020,14020,14020,14020,0
20250220,180900,70034523810,14020,14020,14020,14020,0
20250220,180800,70034523810,14020,14020,14020,14020,0
20250220,180700,70034523810,14020,14020,14020,14020,0
20250220,180600,70034523810,14020,14020,14020,14020,0
20250220,180500,70034523810,14020,14020,14020,14020,0
20250220,180400,70034523810,14020,14020,14020,14020,0
20250220,180300,70034523810,14020,14020,14020,14020,0
20250220,180200,70034523810,14020,14020,14020,14020,0
20250220,180100,70034523810,14020,14020,14020,14020,0
20250220,180000,70034523810,14020,14020,14020,14020,0
20250220,175900,70034523810,14020,14020,14020,14020,0
20250220,175800,70034523810,14020,14020,14020,14020,0
20250220,175700,70034523810,14020,14020,14020,14020,0
20250220,175600,70034523810,14020,14020,14020,14020,0
20250220,175500,70034523810,14020,14020,14020,14020,0
20250220,175400,70034523810,14020,14020,14020,14020,0
20250220,175300,70034523810,14020,14020,14020,14020,0
20250220,175200,70034523810,14020,14020,14020,14020,0
20250220,175100,70034523810,14020,14020,14020,14020,0
20250220,175000,70034523810,14020,14020,14020,14020,0
20250220,174900,70034523810,14020,14020,14020,14020,0
20250220,174800,70034523810,14020,14020,14020,14020,0
20250220,174700,70034523810,14020,14020,14020,14020,61724
20250220,174600,70034523810,14020,14020,14020,14020,0
20250220,174500,70034523810,14020,14020,14020,14020,0
20250220,174400,70034523810,14020,14020,14020,14020,0
20250220,174300,70034523810,14020,14020,14020,14020,0
20250220,174200,70034523810,14020,14020,14020,14020,0
20250220,174100,70034523810,14020,14020,14020,14020,0
20250220,174000,70034523810,14020,14020,14020,14020,0
20250220,173900,70034523810,14020,14020,14020,14020,0
20250220,173800,70034523810,14020,14020,14020,14020,0
20250220,173700,70034523810,14020,14020,14020,14020,0
20250220,173600,70034523810,14020,14020,14020,14020,0
20250220,173500,70034523810,14020,14020,14020,14020,0
20250220,173400,70034523810,14020,14020,14020,14020,0
20250220,173300,70034523810,14020,14020,14020,14020,0
20250220,173200,70034523810,14020,14020,14020,14020,0
20250220,173100,70034523810,14020,14020,14020,14020,0
20250220,173000,70034523810,14020,14020,14020,14020,0
20250220,172900,70034523810,14020,14020,14020,14020,0
20250220,172800,70034523810,14020,14020,14020,14020,0
20250220,172700,70034523810,14020,14020,14020,14020,0
20250220,172600,70034523810,14020,14020,14020,14020,0
20250220,172500,70034523810,14020,14020,14020,14020,0
20250220,172400,70034523810,14020,14020,14020,14020,0
20250220,172300,70034523810,14020,14020,14020,14020,0
20250220,172200,70034523810,14020,14020,14020,14020,0
20250220,172100,70034523810,14020,14020,14020,14020,0
20250220,172000,70034523810,14020,14020,14020,14020,0
20250220,171900,70034523810,14020,14020,14020,14020,0
20250220,171800,70034523810,14020,14020,14020,14020,0
20250220,171700,70034523810,14020,14020,14020,14020,61724
20250220,171600,70034523810,14020,14020,14020,14020,0
20250220,171500,70034523810,14020,14020,14020,14020,0
20250220,171400,70034523810,14020,14020,14020,14020,0
20250220,171300,70034523810,14020,14020,14020,14020,0
20250220,171200,70034523810,14020,14020,14020,14020,0
20250220,171100,70034523810,14020,14020,14020,14020,0
20250220,171000,70034523810,14020,14020,14020,14020,0
20250220,170900,70034523810,14020,14020,14020,14020,0
20250220,170800,70034523810,14020,14020,14020,14020,0
20250220,170700,70034523810,14020,14020,14020,14020,0
20250220,170600,70034523810,14020,14020,14020,14020,0
20250220,170500,70034523810,14020,14020,14020,14020,0
20250220,170400,70034523810,14020,14020,14020,14020,0
20250220,170300,70034523810,14020,14020,14020,14020,0
20250220,170200,70034523810,14020,14020,14020,14020,0
20250220,170100,70034523810,14020,14020,14020,14020,0
20250220,170000,70034523810,14020,14020,14020,14020,0
20250220,165900,70034523810,14020,14020,14020,14020,0
20250220,165800,70034523810,14020,14020,14020,14020,0
20250220,165700,70034523810,14020,14020,14020,14020,0
20250220,165600,70034523810,14020,14020,14020,14020,0
20250220,165500,70034523810,14020,14020,14020,14020,0
20250220,165400,70034523810,14020,14020,14020,14020,0
20250220,165300,70034523810,14020,14020,14020,14020,0
20250220,165200,70034523810,14020,14020,14020,14020,0
20250220,165100,70034523810,14020,14020,14020,14020,0
20250220,165000,70034523810,14020,14020,14020,14020,0
20250220,164900,70034523810,14020,14020,14020,14020,0
20250220,164800,70034523810,14020,14020,14020,14020,0
20250220,164700,70034523810,14020,14020,14020,14020,61724
20250220,164600,70034523810,14020,14020,14020,14020,0
20250220,164500,70034523810,14020,14020,14020,14020,0
20250220,164400,70034523810,14020,14020,14020,14020,0
20250220,164300,70034523810,14020,14020,14020,14020,0
20250220,164200,70034523810,14020,14020,14020,14020,0
20250220,164100,70034523810,14020,14020,14020,14020,0
20250220,164000,70034523810,14020,14020,14020,14020,0
20250220,163900,70034523810,14020,14020,14020,14020,0
20250220,163800,70034523810,14020,14020,14020,14020,0
20250220,163700,70034523810,14020,14020,14020,14020,0
20250220,163600,70034523810,14020,14020,14020,14020,0
20250220,163500,70034523810,14020,14020,14020,14020,0
20250220,163400,70034523810,14020,14020,14020,14020,0
20250220,163300,70034523810,14020,14020,14020,14020,0
20250220,163200,70034523810,14020,14020,14020,14020,0
20250220,163100,70034523810,14020,14020,14020,14020,0
20250220,163000,70034523810,14020,14020,14020,14020,0
20250220,162900,70034523810,14020,14020,14020,14020,0
20250220,162800,70034523810,14020,14020,14020,14020,0
20250220,162700,70034523810,14020,14020,14020,14020,0
20250220,162600,70034523810,14020,14020,14020,14020,0
20250220,162500,70034523810,14020,14020,14020,14020,0
20250220,162400,70034523810,14020,14020,14020,14020,0
20250220,162300,70034523810,14020,14020,14020,14020,0
20250220,162200,70034523810,14020,14020,14020,14020,0
20250220,162100,70034523810,14020,14020,14020,14020,0
20250220,162000,70034523810,14020,14020,14020,14020,0
20250220,161900,70034523810,14020,14020,14020,14020,0
20250220,161800,70034523810,14020,14020,14020,14020,0
20250220,161700,70034523810,14020,14020,14020,14020,61724
20250220,161600,70034523810,14020,14020,14020,14020,0
20250220,161500,70034523810,14020,14020,14020,14020,0
20250220,161400,70034523810,14020,14020,14020,14020,0
20250220,161300,70034523810,14020,14020,14020,14020,0
20250220,161200,70034523810,14020,14020,14020,14020,0
20250220,161100,70034523810,14020,14020,14020,14020,0
20250220,161000,70034523810,14020,14020,14020,14020,0
20250220,160900,70034523810,14020,14020,14020,14020,0
20250220,160800,70034523810,14020,14020,14020,14020,0
20250220,160700,70034523810,14020,14020,14020,14020,0
20250220,160600,70034523810,14020,14020,14020,14020,0
20250220,160500,70034523810,14020,14020,14020,14020,0
20250220,160400,70034523810,14020,14020,14020,14020,0
20250220,160300,70034523810,14020,14020,14020,14020,0
20250220,160200,70034523810,14020,14020,14020,14020,0
20250220,160100,70034523810,14020,14020,14020,14020,0
20250220,160000,70034523810,14020,14020,14020,14020,0
20250220,155900,70034523810,14020,14020,14020,14020,0
20250220,155800,70034523810,14020,14020,14020,14020,0
20250220,155700,70034523810,14020,14020,14020,14020,0
20250220,155600,70034523810,14020,14020,14020,14020,0
20250220,155500,70034523810,14020,14020,14020,14020,0
20250220,155400,70034523810,14020,14020,14020,14020,0
20250220,155300,70034523810,14020,14020,14020,14020,0
20250220,155200,70034523810,14020,14020,14020,14020,0
20250220,155100,70034523810,14020,14020,14020,14020,0
20250220,155000,70034523810,14020,14020,14020,14020,0
20250220,154900,70034523810,14020,14020,14020,14020,0
20250220,154800,70034523810,14020,14020,14020,14020,0
20250220,154700,70034523810,14020,14020,14020,14020,61724
20250220,154600,70034523810,14020,14020,14020,14020,0
20250220,154500,70034523810,14020,14020,14020,14020,0
20250220,154400,70034523810,14020,14020,14020,14020,0
20250220,154300,70034523810,14020,14020,14020,14020,0
20250220,154200,70034523810,14020,14020,14020,14020,0
20250220,154100,70034523810,14020,14020,14020,14020,0
20250220,154000,70034523810,14020,14020,14020,14020,0
20250220,153900,70034523810,14020,14020,14020,14020,0
20250220,153800,70034523810,14020,14020,14020,14020,0
20250220,153700,70034523810,14020,14020,14020,14020,0
20250220,153600,70034523810,14020,14020,14020,14020,0
20250220,153500,70034523810,14020,14020,14020,14020,0
20250220,153400,70034523810,14020,14020,14020,14020,0
20250220,153300,70034523810,14020,14020,14020,14020,0
20250220,153200,70034523810,14020,14020,14020,14020,0
20250220,153100,70034523810,14020,14020,14020,14020,0
20250220,153000,70034523810,14020,14020,14020,14020,61724
20250220,152900,69169153330,14130,14130,14130,14130,0
20250220,152800,69169153330,14130,14130,14130,14130,0
20250220,152700,69169153330,14130,14130,14130,14130,0
20250220,152600,69169153330,14130,14130,14130,14130,0
20250220,152500,69169153330,14130,14130,14130,14130,0
20250220,152400,69169153330,14130,14130,14130,14130,0
20250220,152300,69169153330,14130,14130,14130,14130,0
20250220,152200,69169153330,14130,14130,14130,14130,0
20250220,152100,69169153330,14130,14130,14130,14130,0
20250220,152000,69169153330,14130,14130,14130,14130,0
20250220,151900,69169153330,14130,14160,14180,14110,14496
20250220,151800,68964224160,14160,14120,14180,14100,10967
20250220,151700,68809209630,14120,14110,14120,14090,9328
20250220,151600,68677662370,14130,14140,14150,14110,5746
20250220,151500,68596465950,14150,14150,14180,14130,4894
20250220,151400,68527204640,14150,14130,14210,14090,12910
20250220,151300,68344818500,14150,14090,14210,14080,13901
20250220,151200,68148607880,14090,14130,14130,14090,14050
20250220,151100,67950398370,14130,14150,14160,14110,16462
20250220,151000,67717846500,14150,14160,14170,14150,8900
20250220,150900,67591862790,14160,14230,14230,14160,14088
20250220,150800,67391821440,14230,14240,14240,14220,6039
20250220,150700,67305899230,14240,14230,14250,14210,2162
20250220,150600,67275130300,14230,14230,14240,14220,2874
20250220,150500,67234240080,14230,14220,14230,14210,1659
20250220,150400,67210652080,14220,14230,14230,14210,4420
20250220,150300,67147812040,14220,14230,14230,14200,3290
20250220,150200,67101022930,14230,14190,14240,14190,2282
20250220,150100,67068607490,14200,14270,14270,14190,5833
20250220,150000,66985717210,14250,14210,14280,14180,8251
20250220,145900,66868349470,14210,14220,14220,14180,3296
20250220,145800,66821520620,14180,14180,14220,14150,24293
20250220,145700,66477431380,14180,14200,14200,14160,14311
20250220,145600,66274544840,14200,14260,14270,14180,15987
20250220,145500,66046984150,14270,14330,14330,14250,16834
20250220,145400,65806519110,14330,14400,14400,14330,13794
20250220,145300,65608381420,14410,14470,14470,14400,9850
20250220,145200,65466352480,14450,14470,14490,14440,7053
20250220,145100,65364348760,14470,14420,14470,14420,2802
20250220,145000,65323876860,14420,14410,14430,14410,3680
20250220,144900,65270828170,14410,14410,14430,14410,2626
20250220,144800,65232982020,14410,14450,14460,14410,2816
20250220,144700,65192332280,14460,14490,14490,14460,1179
20250220,144600,65175277710,14460,14460,14490,14450,2753
20250220,144500,65135421440,14450,14460,14490,14450,5771
20250220,144400,65051911510,14470,14400,14480,14390,6525
20250220,144300,64957816020,14400,14410,14410,14390,2076
20250220,144200,64927921160,14410,14410,14430,14390,3927
20250220,144100,64871372870,14400,14420,14450,14400,5479
20250220,144000,64792427470,14420,14500,14500,14420,6114
20250220,143900,64703987830,14500,14490,14520,14480,4501
20250220,143800,64638705680,14490,14450,14490,14440,4119
20250220,143700,64579129260,14440,14490,14490,14380,9435
20250220,143600,64442856890,14490,14380,14520,14360,34885
20250220,143500,63940185660,14360,14360,14360,14360,0
20250220,143400,63940185660,14360,14360,14360,14360,0
20250220,143300,63940185660,14360,14440,14450,14360,15171
20250220,143200,63721748350,14450,14500,14520,14450,15762
20250220,143100,63493328550,14510,14570,14570,14500,14620
20250220,143000,63281041200,14560,14570,14600,14550,4039
20250220,142900,63222211340,14570,14620,14630,14540,15117
20250220,142800,63001878400,14620,14750,14760,14620,39794
20250220,142700,62416834690,14750,14760,14760,14740,2900
20250220,142600,62374065710,14760,14760,14760,14740,1744
20250220,142500,62348343630,14760,14760,14770,14740,4156
20250220,142400,62287034570,14770,14770,14780,14760,149
20250220,142300,62284833860,14770,14750,14770,14740,1646
20250220,142200,62260561750,14740,14740,14750,14730,3032
20250220,142100,62215864190,14740,14760,14770,14740,2967
20250220,142000,62172109850,14760,14740,14760,14730,2835
20250220,141900,62130310840,14740,14740,14740,14730,2244
20250220,141800,62097247630,14740,14750,14760,14740,5991
20250220,141700,62008905050,14760,14760,14770,14750,2428
20250220,141600,61973069310,14760,14770,14770,14760,2952
20250220,141500,61929488380,14770,14770,14790,14760,885
20250220,141400,61916412440,14770,14750,14770,14750,4196
20250220,141300,61854511730,14750,14780,14790,14750,11999
20250220,141200,61677347070,14790,14800,14800,14780,3592
20250220,141100,61624227530,14790,14800,14810,14790,2091
20250220,141000,61593281180,14810,14820,14820,14800,421
20250220,140900,61587046760,14810,14810,14810,14800,2672
20250220,140800,61547486940,14810,14810,14820,14800,2795
20250220,140700,61506096080,14820,14830,14830,14810,1111
20250220,140600,61489639930,14820,14830,14840,14820,1739
20250220,140500,61463846350,14840,14850,14850,14830,1379
20250220,140400,61443393510,14850,14850,14850,14830,1024
20250220,140300,61428201140,14850,14880,14880,14850,3247
20250220,140200,61379931450,14870,14910,14920,14870,932
20250220,140100,61366045310,14910,14910,14940,14910,1233
20250220,140000,61347644370,14930,14910,14940,14900,1416
20250220,135900,61326515320,14910,14920,14950,14900,2194
20250220,135800,61293768870,14920,14790,14920,14790,3409
20250220,135700,61243040190,14790,14800,14800,14780,2072
20250220,135600,61212383170,14800,14770,14830,14770,8863
20250220,135500,61081209230,14770,14770,14790,14760,3489
20250220,135400,61029683220,14760,14840,14840,14750,10841
20250220,135300,60869396920,14830,14890,14890,14820,3691
20250220,135200,60814595220,14890,14900,14900,14870,1334
20250220,135100,60794734310,14900,14910,14920,14890,3528
20250220,135000,60742163480,14910,14990,14990,14910,6027
20250220,134900,60652013600,14980,14970,14980,14960,2074
20250220,134800,60620970530,14970,14960,14970,14950,3095
20250220,134700,60574668970,14950,14960,14970,14950,1750
20250220,134600,60548490970,14960,14970,15010,14960,1409
20250220,134500,60527401310,14970,14890,15050,14890,8522
20250220,134400,60399669120,14880,14890,14920,14870,2503
20250220,134300,60362413940,14950,14980,15010,14880,7091
20250220,134200,60256268580,14980,15010,15030,14970,7445
20250220,134100,60144635790,14990,14800,15060,14790,22888
20250220,134000,59802378690,14790,14750,14800,14750,5597
20250220,133900,59719713870,14750,14740,14750,14730,5647
20250220,133800,59636437330,14740,14750,14760,14730,9636
20250220,133700,59494413760,14750,14750,14760,14740,6949
20250220,133600,59391901490,14750,14770,14770,14740,14729
20250220,133500,59174566760,14770,14800,14820,14760,11780
20250220,133400,59000306250,14800,14790,14800,14770,7048
20250220,133300,58896084050,14800,14760,14800,14740,6950
20250220,133200,58793499030,14750,14780,14780,14720,47140
20250220,133100,58098738330,14780,14900,14900,14780,23458
20250220,133000,57750931890,14900,14960,14960,14890,26307
20250220,132900,57358608540,14960,15010,15010,14950,28666
20250220,132800,56929427450,15010,15010,15030,15010,7749
20250220,132700,56813080070,15010,15060,15060,15010,16723
20250220,132600,56561624300,15060,15080,15110,15060,10111
20250220,132500,56409269230,15090,15110,15110,15080,4360
20250220,132400,56343477590,15110,15130,15140,15110,3734
20250220,132300,56286981510,15130,15140,15150,15130,3835
20250220,132200,56228912710,15150,15140,15160,15130,6142
20250220,132100,56135855550,15130,15120,15130,15110,1641
20250220,132000,56111032120,15110,15100,15110,15100,2176
20250220,131900,56078165080,15100,15100,15110,15090,2831
20250220,131800,56035416390,15100,15100,15110,15100,912
20250220,131700,56021643270,15110,15090,15120,15090,655
20250220,131600,56011751560,15090,15080,15100,15080,1841
20250220,131500,55983974620,15080,15100,15100,15080,3647
20250220,131400,55928950840,15090,15100,15120,15080,3650
20250220,131300,55873854660,15100,15110,15110,15100,1549
20250220,131200,55850451280,15110,15120,15120,15100,2031
20250220,131100,55819773520,15110,15140,15140,15110,1699
20250220,131000,55794069800,15150,15150,15150,15130,2246
20250220,130900,55760062770,15140,15090,15150,15080,7669
20250220,130800,55644222590,15080,15110,15120,15080,1191
20250220,130700,55626234020,15110,15130,15140,15110,1766
20250220,130600,55599528400,15130,15140,15140,15120,1102
20250220,130500,55582854820,15140,15140,15150,15130,1586
20250220,130400,55558838970,15140,15150,15150,15130,3494
20250220,130300,55505924440,15150,15120,15160,15120,5732
20250220,130200,55419111650,15110,15090,15110,15070,1048
20250220,130100,55403304810,15080,15080,15080,15070,4043
20250220,130000,55342369410,15070,15080,15090,15070,1024
20250220,125900,55326927260,15090,15090,15100,15070,3017
20250220,125800,55281428530,15090,15110,15120,15090,3260
20250220,125700,55232186020,15110,15130,15130,15110,1729
20250220,125600,55206038900,15130,15130,15140,15120,1271
20250220,125500,55186807240,15130,15130,15140,15120,1999
20250220,125400,55156568290,15130,15140,15140,15130,1310
20250220,125300,55136740120,15140,15130,15150,15130,2818
20250220,125200,55094075580,15130,15130,15140,15120,309
20250220,125100,55089401310,15140,15120,15140,15110,1708
20250220,125000,55063576600,15120,15130,15140,15120,1585
20250220,124900,55039595280,15130,15160,15160,15130,2771
20250220,124800,54997612060,15160,15140,15170,15130,4434
20250220,124700,54930426820,15150,15100,15150,15100,4004
20250220,124600,54869876270,15100,15100,15100,15080,799
20250220,124500,54857814460,15080,15070,15100,15060,2235
20250220,124400,54824105390,15070,15060,15070,15060,1576
20250220,124300,54800366600,15060,15050,15080,15040,2183
20250220,124200,54767492680,15050,15050,15060,15040,1488
20250220,124100,54745103390,15050,15050,15060,15050,1249
20250220,124000,54726299880,15050,15060,15060,15040,2385
20250220,123900,54690416680,15050,15050,15050,15040,2220
20250220,123800,54657015580,15050,15050,15050,15050,807
20250220,123700,54644870230,15050,15070,15070,15050,1232
20250220,123600,54626328530,15070,15040,15090,15040,2786
20250220,123500,54584340780,15040,15070,15070,15040,2298
20250220,123400,54549768070,15040,15030,15070,15030,3305
20250220,123300,54500069520,15040,15050,15070,15040,3727
20250220,123200,54443997300,15070,15060,15070,15050,3209
20250220,123100,54395697890,15070,15060,15070,15050,5577
20250220,123000,54311683250,15060,15060,15070,15050,1401
20250220,122900,54290580130,15060,15070,15070,15050,2748
20250220,122800,54249204050,15070,15060,15070,15050,704
20250220,122700,54238598210,15070,15080,15080,15050,4482
20250220,122600,54171108780,15070,15070,15080,15050,1202
20250220,122500,54152998410,15070,15070,15080,15060,2344
20250220,122400,54117682610,15070,15070,15070,15060,1367
20250220,122300,54097087650,15070,15080,15080,15060,2473
20250220,122200,54059813740,15080,15090,15090,15060,5610
20250220,122100,53975258650,15100,15090,15100,15080,1140
20250220,122000,53958061400,15090,15080,15090,15070,958
20250220,121900,53943610030,15070,15110,15130,15060,6095
20250220,121800,53851693710,15110,15090,15110,15090,547
20250220,121700,53843430940,15080,15080,15080,15070,1256
20250220,121600,53824499080,15080,15080,15090,15080,626
20250220,121500,53815057900,15080,15100,15100,15070,3068
20250220,121400,53768778050,15100,15110,15110,15100,2498
20250220,121300,53731055300,15110,15120,15130,15110,1357
20250220,121200,53710541390,15110,15120,15120,15100,2384
20250220,121100,53674523480,15120,15120,15130,15100,1219
20250220,121000,53656101650,15100,15090,15120,15080,1311
20250220,120900,53636306630,15080,15090,15090,15080,1393
20250220,120800,53615288220,15080,15130,15130,15080,1497
20250220,120700,53592685160,15140,15170,15170,15140,2141
20250220,120600,53560247830,15170,15080,15180,15070,7384
20250220,120500,53448373110,15080,15080,15090,15070,1830
20250220,120400,53420781200,15080,15070,15080,15070,673
20250220,120300,53410638540,15070,15060,15070,15060,718
20250220,120200,53399822060,15050,15070,15070,15050,1346
20250220,120100,53379548320,15070,15060,15070,15050,2740
20250220,120000,53338294610,15060,15070,15080,15040,1192
20250220,115900,53320341460,15070,15040,15070,15030,2341
20250220,115800,53285146470,15070,15040,15070,15040,2843
20250220,115700,53242373410,15040,15090,15090,15040,5645
20250220,115600,53157327150,15090,15090,15100,15090,1152
20250220,115500,53139943420,15090,15090,15100,15080,2374
20250220,115400,53104116330,15090,15100,15120,15090,2050
20250220,115300,53073179600,15100,15130,15130,15090,3054
20250220,115200,53027049850,15130,15130,15140,15120,1651
20250220,115100,53002080200,15130,15110,15130,15110,1041
20250220,115000,52986336590,15110,15120,15130,15110,1099
20250220,114900,52969724220,15110,15140,15140,15110,2176
20250220,114800,52936795250,15140,15180,15180,15140,1835
20250220,114700,52908962040,15180,15130,15180,15130,2263
20250220,114600,52874644960,15130,15150,15160,15120,2464
20250220,114500,52837354340,15130,15140,15180,15130,3974
20250220,114400,52777125240,15140,15200,15200,15140,5337
20250220,114300,52696182170,15200,15170,15210,15150,7158
20250220,114200,52587450420,15170,15090,15180,15090,9515
20250220,114100,52443384280,15090,15100,15130,15090,2787
20250220,114000,52401294400,15100,15060,15130,15050,1052
20250220,113900,52385440910,15050,15060,15070,15050,2224
20250220,113800,52351957720,15050,15090,15090,15040,4816
20250220,113700,52279459080,15070,15050,15090,15040,2374
20250220,113600,52243717320,15040,15100,15100,15010,14314
20250220,113500,52028465280,15100,15080,15110,15080,2483
20250220,113400,51990984290,15080,15120,15120,15060,4206
20250220,113300,51927412510,15120,15140,15140,15120,1759
20250220,113200,51900803680,15130,15130,15140,15120,2339
20250220,113100,51865412950,15140,15140,15150,15130,4254
20250220,113000,51801027340,15140,15170,15170,15120,2401
20250220,112900,51764678970,15170,15090,15180,15080,2865
20250220,112800,51721297980,15090,15000,15090,15000,2477
20250220,112700,51684041310,15010,15030,15040,15000,4153
20250220,112600,51621674810,15020,15000,15030,14990,6042
20250220,112500,51531045370,14990,15040,15050,14970,30268
20250220,112400,51076927300,15030,15140,15140,15030,21848
20250220,112300,50747508320,15140,15130,15140,15120,1412
20250220,112200,50726138160,15120,15120,15130,15120,2459
20250220,112100,50688949120,15130,15140,15150,15120,3424
20250220,112000,50637127180,15140,15170,15170,15130,1383
20250220,111900,50616190660,15130,15120,15130,15110,4284
20250220,111800,50551431770,15130,15180,15180,15120,7389
20250220,111700,50439456180,15170,15220,15220,15170,3151
20250220,111600,50391557690,15220,15190,15230,15190,1694
20250220,111500,50365792500,15200,15170,15230,15160,4090
20250220,111400,50303703880,15170,15190,15190,15160,3611
20250220,111300,50248929230,15190,15200,15240,15170,4943
20250220,111200,50173734860,15200,15170,15200,15160,2514
20250220,111100,50135580640,15160,15080,15180,15080,8455
20250220,111000,50007893220,15080,15110,15110,15070,11390
20250220,110900,49835986780,15100,15150,15160,15100,10435
20250220,110800,49678164170,15150,15230,15240,15140,15825
20250220,110700,49437724610,15230,15270,15280,15230,11009
20250220,110600,49269852270,15280,15300,15300,15270,3516
20250220,110500,49216147450,15280,15290,15310,15260,11443
20250220,110400,49041409150,15290,15310,15320,15270,14651
20250220,110300,48817349260,15310,15350,15360,15310,1937
20250220,110200,48787652860,15340,15350,15360,15340,3139
20250220,110100,48739477410,15350,15350,15360,15350,2486
20250220,110000,48701313040,15350,15360,15370,15350,1531
20250220,105900,48677808400,15360,15360,15370,15340,2924
20250220,105800,48632915690,15360,15320,15360,15320,4018
20250220,105700,48571285730,15320,15330,15340,15320,2268
20250220,105600,48536525960,15330,15340,15350,15330,1934
20250220,105500,48506861480,15330,15350,15360,15320,5113
20250220,105400,48428462060,15360,15350,15370,15340,1976
20250220,105300,48398122590,15350,15390,15390,15350,1850
20250220,105200,48369686360,15390,15410,15410,15380,5037
20250220,105100,48292118230,15410,15390,15420,15380,7182
20250220,105000,48181520900,15390,15380,15390,15360,5935
20250220,104900,48090239830,15380,15360,15400,15340,4773
20250220,104800,48016918670,15360,15310,15360,15310,3773
20250220,104700,47959084800,15320,15370,15370,15310,7258
20250220,104600,47847796130,15360,15380,15380,15350,2397
20250220,104500,47810974950,15370,15350,15380,15350,2521
20250220,104400,47772234930,15350,15360,15380,15350,2153
20250220,104300,47739156780,15360,15410,15420,15360,4815
20250220,104200,47665008390,15410,15440,15450,15350,7749
20250220,104100,47545465330,15430,15450,15470,15320,14228
20250220,104000,47326116490,15450,15320,15450,15300,14735
20250220,103900,47099222730,15320,15340,15350,15300,2175
20250220,103800,47065865830,15350,15360,15370,15340,5590
20250220,103700,46980020700,15360,15380,15380,15360,5365
20250220,103600,46897542400,15380,15320,15390,15320,6521
20250220,103500,46797359690,15330,15250,15330,15250,4979
20250220,103400,46721272180,15250,15260,15270,15230,8140
20250220,103300,46597141220,15260,15300,15300,15260,7547
20250220,103200,46481811000,15290,15320,15320,15290,5355
20250220,103100,46399890540,15310,15350,15350,15300,3553
20250220,103000,46345459650,15360,15350,15370,15340,2557
20250220,102900,46306198010,15350,15350,15370,15340,2596
20250220,102800,46266352550,15360,15270,15390,15270,3709
20250220,102700,46209470420,15280,15320,15320,15270,4314
20250220,102600,46143534220,15310,15390,15390,15310,9200
20250220,102500,46002295490,15380,15380,15440,15350,17351
20250220,102400,45735177390,15390,15340,15390,15310,4742
20250220,102300,45662391920,15350,15270,15370,15250,8608
20250220,102200,45530589600,15270,15220,15300,15210,9246
20250220,102100,45389740300,15220,15300,15300,15200,23619
20250220,102000,45029637350,15300,15310,15380,15290,9913
20250220,101900,44877848610,15310,15360,15370,15310,11072
20250220,101800,44708035760,15360,15390,15420,15340,5513
20250220,101700,44623220990,15420,15500,15500,15400,11258
20250220,101600,44449223040,15500,15430,15500,15420,18552
20250220,101500,44162219190,15420,15360,15420,15330,8232
20250220,101400,44035792370,15360,15360,15370,15340,15585
20250220,101300,43796621420,15360,15330,15380,15330,9435
20250220,101200,43651844990,15330,15290,15400,15230,13649
20250220,101100,43443329440,15290,15400,15450,15290,37679
20250220,101000,42864133220,15400,15450,15520,15400,26708
20250220,100900,42451429700,15450,15470,15550,15410,48119
20250220,100800,41705604150,15470,15410,15480,15350,28158
20250220,100700,41271165310,15410,15340,15430,15310,14979
20250220,100600,41040656640,15340,15450,15450,15340,22124
20250220,100500,40699869100,15450,15470,15480,15420,29914
20250220,100400,40237679050,15470,15450,15530,15370,85497
20250220,100300,38914621910,15450,15200,15460,15170,47969
20250220,100200,38179594720,15190,15160,15210,15150,15105
20250220,100100,37950135400,15160,15110,15170,15100,8622
20250220,100000,37819683640,15100,15040,15100,15040,10622
20250220,095900,37659593660,15050,15050,15050,15020,2880
20250220,095800,37616274030,15050,15090,15100,15020,8749
20250220,095700,37484582220,15090,15040,15090,15030,9196
20250220,095600,37346128080,15040,14960,15040,14950,12196
20250220,095500,37163172300,14960,15030,15040,14950,60185
20250220,095400,36260538730,15040,15070,15080,15030,18333
20250220,095300,35984484250,15070,15090,15090,15070,6876
20250220,095200,35880825210,15090,15080,15100,15070,5584
20250220,095100,35796595160,15080,15140,15140,15080,5697
20250220,095000,35710609310,15110,15120,15140,15100,5509
20250220,094900,35627309240,15130,15080,15130,15060,7386
20250220,094800,35515891770,15080,15110,15110,15080,5997
20250220,094700,35425391840,15110,15150,15150,15090,14888
20250220,094600,35200213840,15150,15150,15190,15150,7468
20250220,094500,35087042480,15150,15140,15190,15130,5599
20250220,094400,35002161400,15130,15070,15140,15050,12835
20250220,094300,34808540740,15060,15160,15160,15050,28281
20250220,094200,34381448180,15160,15230,15240,15160,10364
20250220,094100,34223920680,15240,15280,15310,15220,14765
20250220,094000,33998384940,15290,15270,15320,15260,18011
20250220,093900,33722966230,15260,15170,15260,15150,15929
20250220,093800,33480982860,15160,15190,15210,15160,9665
20250220,093700,33334201900,15190,15240,15270,15190,22689
20250220,093600,32988631020,15230,15120,15230,15120,20175
20250220,093500,32682493110,15120,15120,15150,15010,45392
20250220,093400,31998276930,15120,15270,15280,15120,38139
20250220,093300,31417617250,15280,15300,15340,15270,24479
20250220,093200,31043336960,15300,15370,15380,15300,20635
20250220,093100,30726916290,15370,15390,15400,15360,21354
20250220,093000,30398556540,15390,15400,15410,15380,18521
20250220,092900,30113505820,15400,15490,15500,15390,36328
20250220,092800,29552791540,15490,15490,15500,15480,6903
20250220,092700,29445834070,15490,15480,15500,15470,8291
20250220,092600,29317444980,15480,15480,15500,15460,8288
20250220,092500,29189179920,15480,15480,15510,15460,13865
20250220,092400,28974381760,15480,15460,15510,15460,8979
20250220,092300,28835277120,15470,15450,15470,15440,6739
20250220,092200,28731157500,15450,15520,15550,15430,22329
20250220,092100,28385121460,15510,15450,15520,15440,11627
20250220,092000,28205174420,15450,15400,15450,15380,17635
20250220,091900,27933317340,15400,15350,15440,15330,30731
20250220,091800,27460767410,15340,15430,15440,15330,40522
20250220,091700,26837439780,15440,15510,15510,15430,27932
20250220,091600,26405366030,15500,15550,15550,15500,20506
20250220,091500,26086985290,15550,15560,15570,15540,9690
20250220,091400,25936262880,15570,15600,15610,15500,25970
20250220,091300,25532643820,15600,15620,15650,15590,21780
20250220,091200,25192530900,15630,15600,15700,15590,36826
20250220,091100,24615934050,15590,15540,15600,15480,43085
20250220,091000,23947345800,15550,15630,15630,15520,31674
20250220,090900,23454120860,15620,15500,15630,15390,78416
20250220,090800,22238362360,15510,15790,15790,15500,94288
20250220,090700,20764708230,15780,15920,15920,15780,66393
20250220,090600,19712827150,15920,15890,15930,15850,39913
20250220,090500,19078709510,15890,15990,16000,15850,50583
20250220,090400,18273443630,15990,15830,16030,15760,116898
20250220,090300,16412278520,15820,16050,16050,15820,100796
20250220,090200,14804719650,16050,15920,16100,15870,149464
20250220,090100,12407423870,15900,16190,16300,15830,347915
20250220,090000,6815658940,16190,15950,16230,15930,424950