KissMeData/317850/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,212100,1330895890,9630,9630,9630,9630,1382
20250220,212000,1330895890,9630,9630,9630,9630,0
20250220,211900,1330895890,9630,9630,9630,9630,0
20250220,211800,1330895890,9630,9630,9630,9630,0
20250220,211700,1330895890,9630,9630,9630,9630,0
20250220,211600,1330895890,9630,9630,9630,9630,0
20250220,211500,1330895890,9630,9630,9630,9630,0
20250220,211400,1330895890,9630,9630,9630,9630,0
20250220,211300,1330895890,9630,9630,9630,9630,0
20250220,211200,1330895890,9630,9630,9630,9630,0
20250220,211100,1330895890,9630,9630,9630,9630,0
20250220,211000,1330895890,9630,9630,9630,9630,0
20250220,210900,1330895890,9630,9630,9630,9630,0
20250220,210800,1330895890,9630,9630,9630,9630,0
20250220,210700,1330895890,9630,9630,9630,9630,0
20250220,210600,1330895890,9630,9630,9630,9630,0
20250220,210500,1330895890,9630,9630,9630,9630,0
20250220,210400,1330895890,9630,9630,9630,9630,0
20250220,210300,1330895890,9630,9630,9630,9630,0
20250220,210200,1330895890,9630,9630,9630,9630,0
20250220,210100,1330895890,9630,9630,9630,9630,0
20250220,210000,1330895890,9630,9630,9630,9630,0
20250220,205900,1330895890,9630,9630,9630,9630,0
20250220,205800,1330895890,9630,9630,9630,9630,0
20250220,205700,1330895890,9630,9630,9630,9630,0
20250220,205600,1330895890,9630,9630,9630,9630,0
20250220,205500,1330895890,9630,9630,9630,9630,0
20250220,205400,1330895890,9630,9630,9630,9630,0
20250220,205300,1330895890,9630,9630,9630,9630,0
20250220,205200,1330895890,9630,9630,9630,9630,0
20250220,205100,1330895890,9630,9630,9630,9630,1382
20250220,205000,1330895890,9630,9630,9630,9630,0
20250220,204900,1330895890,9630,9630,9630,9630,0
20250220,204800,1330895890,9630,9630,9630,9630,0
20250220,204700,1330895890,9630,9630,9630,9630,0
20250220,204600,1330895890,9630,9630,9630,9630,0
20250220,204500,1330895890,9630,9630,9630,9630,0
20250220,204400,1330895890,9630,9630,9630,9630,0
20250220,204300,1330895890,9630,9630,9630,9630,0
20250220,204200,1330895890,9630,9630,9630,9630,0
20250220,204100,1330895890,9630,9630,9630,9630,0
20250220,204000,1330895890,9630,9630,9630,9630,0
20250220,203900,1330895890,9630,9630,9630,9630,0
20250220,203800,1330895890,9630,9630,9630,9630,0
20250220,203700,1330895890,9630,9630,9630,9630,0
20250220,203600,1330895890,9630,9630,9630,9630,0
20250220,203500,1330895890,9630,9630,9630,9630,0
20250220,203400,1330895890,9630,9630,9630,9630,0
20250220,203300,1330895890,9630,9630,9630,9630,0
20250220,203200,1330895890,9630,9630,9630,9630,0
20250220,203100,1330895890,9630,9630,9630,9630,0
20250220,203000,1330895890,9630,9630,9630,9630,0
20250220,202900,1330895890,9630,9630,9630,9630,0
20250220,202800,1330895890,9630,9630,9630,9630,0
20250220,202700,1330895890,9630,9630,9630,9630,0
20250220,202600,1330895890,9630,9630,9630,9630,0
20250220,202500,1330895890,9630,9630,9630,9630,0
20250220,202400,1330895890,9630,9630,9630,9630,0
20250220,202300,1330895890,9630,9630,9630,9630,0
20250220,202200,1330895890,9630,9630,9630,9630,0
20250220,202100,1330895890,9630,9630,9630,9630,1382
20250220,202000,1330895890,9630,9630,9630,9630,0
20250220,201900,1330895890,9630,9630,9630,9630,0
20250220,201800,1330895890,9630,9630,9630,9630,0
20250220,201700,1330895890,9630,9630,9630,9630,0
20250220,201600,1330895890,9630,9630,9630,9630,0
20250220,201500,1330895890,9630,9630,9630,9630,0
20250220,201400,1330895890,9630,9630,9630,9630,0
20250220,201300,1330895890,9630,9630,9630,9630,0
20250220,201200,1330895890,9630,9630,9630,9630,0
20250220,201100,1330895890,9630,9630,9630,9630,0
20250220,201000,1330895890,9630,9630,9630,9630,0
20250220,200900,1330895890,9630,9630,9630,9630,0
20250220,200800,1330895890,9630,9630,9630,9630,0
20250220,200700,1330895890,9630,9630,9630,9630,0
20250220,200600,1330895890,9630,9630,9630,9630,0
20250220,200500,1330895890,9630,9630,9630,9630,0
20250220,200400,1330895890,9630,9630,9630,9630,0
20250220,200300,1330895890,9630,9630,9630,9630,0
20250220,200200,1330895890,9630,9630,9630,9630,0
20250220,200100,1330895890,9630,9630,9630,9630,0
20250220,200000,1330895890,9630,9630,9630,9630,0
20250220,195900,1330895890,9630,9630,9630,9630,0
20250220,195800,1330895890,9630,9630,9630,9630,0
20250220,195700,1330895890,9630,9630,9630,9630,0
20250220,195600,1330895890,9630,9630,9630,9630,0
20250220,195500,1330895890,9630,9630,9630,9630,0
20250220,195400,1330895890,9630,9630,9630,9630,0
20250220,195300,1330895890,9630,9630,9630,9630,0
20250220,195200,1330895890,9630,9630,9630,9630,0
20250220,195100,1330895890,9630,9630,9630,9630,1382
20250220,195000,1330895890,9630,9630,9630,9630,0
20250220,194900,1330895890,9630,9630,9630,9630,0
20250220,194800,1330895890,9630,9630,9630,9630,0
20250220,194700,1330895890,9630,9630,9630,9630,0
20250220,194600,1330895890,9630,9630,9630,9630,0
20250220,194500,1330895890,9630,9630,9630,9630,0
20250220,194400,1330895890,9630,9630,9630,9630,0
20250220,194300,1330895890,9630,9630,9630,9630,0
20250220,194200,1330895890,9630,9630,9630,9630,0
20250220,194100,1330895890,9630,9630,9630,9630,0
20250220,194000,1330895890,9630,9630,9630,9630,0
20250220,193900,1330895890,9630,9630,9630,9630,0
20250220,193800,1330895890,9630,9630,9630,9630,0
20250220,193700,1330895890,9630,9630,9630,9630,0
20250220,193600,1330895890,9630,9630,9630,9630,0
20250220,193500,1330895890,9630,9630,9630,9630,0
20250220,193400,1330895890,9630,9630,9630,9630,0
20250220,193300,1330895890,9630,9630,9630,9630,0
20250220,193200,1330895890,9630,9630,9630,9630,0
20250220,193100,1330895890,9630,9630,9630,9630,0
20250220,193000,1330895890,9630,9630,9630,9630,0
20250220,192900,1330895890,9630,9630,9630,9630,0
20250220,192800,1330895890,9630,9630,9630,9630,0
20250220,192700,1330895890,9630,9630,9630,9630,0
20250220,192600,1330895890,9630,9630,9630,9630,0
20250220,192500,1330895890,9630,9630,9630,9630,0
20250220,192400,1330895890,9630,9630,9630,9630,0
20250220,192300,1330895890,9630,9630,9630,9630,0
20250220,192200,1330895890,9630,9630,9630,9630,0
20250220,192100,1330895890,9630,9630,9630,9630,1382
20250220,192000,1330895890,9630,9630,9630,9630,0
20250220,191900,1330895890,9630,9630,9630,9630,0
20250220,191800,1330895890,9630,9630,9630,9630,0
20250220,191700,1330895890,9630,9630,9630,9630,0
20250220,191600,1330895890,9630,9630,9630,9630,0
20250220,191500,1330895890,9630,9630,9630,9630,0
20250220,191400,1330895890,9630,9630,9630,9630,0
20250220,191300,1330895890,9630,9630,9630,9630,0
20250220,191200,1330895890,9630,9630,9630,9630,0
20250220,191100,1330895890,9630,9630,9630,9630,0
20250220,191000,1330895890,9630,9630,9630,9630,0
20250220,190900,1330895890,9630,9630,9630,9630,0
20250220,190800,1330895890,9630,9630,9630,9630,0
20250220,190700,1330895890,9630,9630,9630,9630,0
20250220,190600,1330895890,9630,9630,9630,9630,0
20250220,190500,1330895890,9630,9630,9630,9630,0
20250220,190400,1330895890,9630,9630,9630,9630,0
20250220,190300,1330895890,9630,9630,9630,9630,0
20250220,190200,1330895890,9630,9630,9630,9630,0
20250220,190100,1330895890,9630,9630,9630,9630,0
20250220,190000,1330895890,9630,9630,9630,9630,0
20250220,185900,1330895890,9630,9630,9630,9630,0
20250220,185800,1330895890,9630,9630,9630,9630,0
20250220,185700,1330895890,9630,9630,9630,9630,0
20250220,185600,1330895890,9630,9630,9630,9630,0
20250220,185500,1330895890,9630,9630,9630,9630,0
20250220,185400,1330895890,9630,9630,9630,9630,0
20250220,185300,1330895890,9630,9630,9630,9630,0
20250220,185200,1330895890,9630,9630,9630,9630,0
20250220,185100,1330895890,9630,9630,9630,9630,1382
20250220,185000,1330895890,9630,9630,9630,9630,0
20250220,184900,1330895890,9630,9630,9630,9630,0
20250220,184800,1330895890,9630,9630,9630,9630,0
20250220,184700,1330895890,9630,9630,9630,9630,0
20250220,184600,1330895890,9630,9630,9630,9630,0
20250220,184500,1330895890,9630,9630,9630,9630,0
20250220,184400,1330895890,9630,9630,9630,9630,0
20250220,184300,1330895890,9630,9630,9630,9630,0
20250220,184200,1330895890,9630,9630,9630,9630,0
20250220,184100,1330895890,9630,9630,9630,9630,0
20250220,184000,1330895890,9630,9630,9630,9630,0
20250220,183900,1330895890,9630,9630,9630,9630,0
20250220,183800,1330895890,9630,9630,9630,9630,0
20250220,183700,1330895890,9630,9630,9630,9630,0
20250220,183600,1330895890,9630,9630,9630,9630,0
20250220,183500,1330895890,9630,9630,9630,9630,0
20250220,183400,1330895890,9630,9630,9630,9630,0
20250220,183300,1330895890,9630,9630,9630,9630,0
20250220,183200,1330895890,9630,9630,9630,9630,0
20250220,183100,1330895890,9630,9630,9630,9630,0
20250220,183000,1330895890,9630,9630,9630,9630,0
20250220,182900,1330895890,9630,9630,9630,9630,0
20250220,182800,1330895890,9630,9630,9630,9630,0
20250220,182700,1330895890,9630,9630,9630,9630,0
20250220,182600,1330895890,9630,9630,9630,9630,0
20250220,182500,1330895890,9630,9630,9630,9630,0
20250220,182400,1330895890,9630,9630,9630,9630,0
20250220,182300,1330895890,9630,9630,9630,9630,0
20250220,182200,1330895890,9630,9630,9630,9630,0
20250220,182100,1330895890,9630,9630,9630,9630,1382
20250220,182000,1330895890,9630,9630,9630,9630,0
20250220,181900,1330895890,9630,9630,9630,9630,0
20250220,181800,1330895890,9630,9630,9630,9630,0
20250220,181700,1330895890,9630,9630,9630,9630,0
20250220,181600,1330895890,9630,9630,9630,9630,0
20250220,181500,1330895890,9630,9630,9630,9630,0
20250220,181400,1330895890,9630,9630,9630,9630,0
20250220,181300,1330895890,9630,9630,9630,9630,0
20250220,181200,1330895890,9630,9630,9630,9630,0
20250220,181100,1330895890,9630,9630,9630,9630,0
20250220,181000,1330895890,9630,9630,9630,9630,0
20250220,180900,1330895890,9630,9630,9630,9630,0
20250220,180800,1330895890,9630,9630,9630,9630,0
20250220,180700,1330895890,9630,9630,9630,9630,0
20250220,180600,1330895890,9630,9630,9630,9630,0
20250220,180500,1330895890,9630,9630,9630,9630,0
20250220,180400,1330895890,9630,9630,9630,9630,0
20250220,180300,1330895890,9630,9630,9630,9630,0
20250220,180200,1330895890,9630,9630,9630,9630,0
20250220,180100,1330895890,9630,9630,9630,9630,0
20250220,180000,1330895890,9630,9630,9630,9630,0
20250220,175900,1330895890,9630,9630,9630,9630,0
20250220,175800,1330895890,9630,9630,9630,9630,0
20250220,175700,1330895890,9630,9630,9630,9630,0
20250220,175600,1330895890,9630,9630,9630,9630,0
20250220,175500,1330895890,9630,9630,9630,9630,0
20250220,175400,1330895890,9630,9630,9630,9630,0
20250220,175300,1330895890,9630,9630,9630,9630,0
20250220,175200,1330895890,9630,9630,9630,9630,0
20250220,175100,1330895890,9630,9630,9630,9630,1382
20250220,175000,1330895890,9630,9630,9630,9630,0
20250220,174900,1330895890,9630,9630,9630,9630,0
20250220,174800,1330895890,9630,9630,9630,9630,0
20250220,174700,1330895890,9630,9630,9630,9630,0
20250220,174600,1330895890,9630,9630,9630,9630,0
20250220,174500,1330895890,9630,9630,9630,9630,0
20250220,174400,1330895890,9630,9630,9630,9630,0
20250220,174300,1330895890,9630,9630,9630,9630,0
20250220,174200,1330895890,9630,9630,9630,9630,0
20250220,174100,1330895890,9630,9630,9630,9630,0
20250220,174000,1330895890,9630,9630,9630,9630,0
20250220,173900,1330895890,9630,9630,9630,9630,0
20250220,173800,1330895890,9630,9630,9630,9630,0
20250220,173700,1330895890,9630,9630,9630,9630,0
20250220,173600,1330895890,9630,9630,9630,9630,0
20250220,173500,1330895890,9630,9630,9630,9630,0
20250220,173400,1330895890,9630,9630,9630,9630,0
20250220,173300,1330895890,9630,9630,9630,9630,0
20250220,173200,1330895890,9630,9630,9630,9630,0
20250220,173100,1330895890,9630,9630,9630,9630,0
20250220,173000,1330895890,9630,9630,9630,9630,0
20250220,172900,1330895890,9630,9630,9630,9630,0
20250220,172800,1330895890,9630,9630,9630,9630,0
20250220,172700,1330895890,9630,9630,9630,9630,0
20250220,172600,1330895890,9630,9630,9630,9630,0
20250220,172500,1330895890,9630,9630,9630,9630,0
20250220,172400,1330895890,9630,9630,9630,9630,0
20250220,172300,1330895890,9630,9630,9630,9630,0
20250220,172200,1330895890,9630,9630,9630,9630,0
20250220,172100,1330895890,9630,9630,9630,9630,1382
20250220,172000,1330895890,9630,9630,9630,9630,0
20250220,171900,1330895890,9630,9630,9630,9630,0
20250220,171800,1330895890,9630,9630,9630,9630,0
20250220,171700,1330895890,9630,9630,9630,9630,0
20250220,171600,1330895890,9630,9630,9630,9630,0
20250220,171500,1330895890,9630,9630,9630,9630,0
20250220,171400,1330895890,9630,9630,9630,9630,0
20250220,171300,1330895890,9630,9630,9630,9630,0
20250220,171200,1330895890,9630,9630,9630,9630,0
20250220,171100,1330895890,9630,9630,9630,9630,0
20250220,171000,1330895890,9630,9630,9630,9630,0
20250220,170900,1330895890,9630,9630,9630,9630,0
20250220,170800,1330895890,9630,9630,9630,9630,0
20250220,170700,1330895890,9630,9630,9630,9630,0
20250220,170600,1330895890,9630,9630,9630,9630,0
20250220,170500,1330895890,9630,9630,9630,9630,0
20250220,170400,1330895890,9630,9630,9630,9630,0
20250220,170300,1330895890,9630,9630,9630,9630,0
20250220,170200,1330895890,9630,9630,9630,9630,0
20250220,170100,1330895890,9630,9630,9630,9630,0
20250220,170000,1330895890,9630,9630,9630,9630,0
20250220,165900,1330895890,9630,9630,9630,9630,0
20250220,165800,1330895890,9630,9630,9630,9630,0
20250220,165700,1330895890,9630,9630,9630,9630,0
20250220,165600,1330895890,9630,9630,9630,9630,0
20250220,165500,1330895890,9630,9630,9630,9630,0
20250220,165400,1330895890,9630,9630,9630,9630,0
20250220,165300,1330895890,9630,9630,9630,9630,0
20250220,165200,1330895890,9630,9630,9630,9630,0
20250220,165100,1330895890,9630,9630,9630,9630,1382
20250220,165000,1330895890,9630,9630,9630,9630,0
20250220,164900,1330895890,9630,9630,9630,9630,0
20250220,164800,1330895890,9630,9630,9630,9630,0
20250220,164700,1330895890,9630,9630,9630,9630,0
20250220,164600,1330895890,9630,9630,9630,9630,0
20250220,164500,1330895890,9630,9630,9630,9630,0
20250220,164400,1330895890,9630,9630,9630,9630,0
20250220,164300,1330895890,9630,9630,9630,9630,0
20250220,164200,1330895890,9630,9630,9630,9630,0
20250220,164100,1330895890,9630,9630,9630,9630,0
20250220,164000,1330895890,9630,9630,9630,9630,0
20250220,163900,1330895890,9630,9630,9630,9630,0
20250220,163800,1330895890,9630,9630,9630,9630,0
20250220,163700,1330895890,9630,9630,9630,9630,0
20250220,163600,1330895890,9630,9630,9630,9630,0
20250220,163500,1330895890,9630,9630,9630,9630,0
20250220,163400,1330895890,9630,9630,9630,9630,0
20250220,163300,1330895890,9630,9630,9630,9630,0
20250220,163200,1330895890,9630,9630,9630,9630,0
20250220,163100,1330895890,9630,9630,9630,9630,0
20250220,163000,1330895890,9630,9630,9630,9630,0
20250220,162900,1330895890,9630,9630,9630,9630,0
20250220,162800,1330895890,9630,9630,9630,9630,0
20250220,162700,1330895890,9630,9630,9630,9630,0
20250220,162600,1330895890,9630,9630,9630,9630,0
20250220,162500,1330895890,9630,9630,9630,9630,0
20250220,162400,1330895890,9630,9630,9630,9630,0
20250220,162300,1330895890,9630,9630,9630,9630,0
20250220,162200,1330895890,9630,9630,9630,9630,0
20250220,162100,1330895890,9630,9630,9630,9630,1382
20250220,162000,1330895890,9630,9630,9630,9630,0
20250220,161900,1330895890,9630,9630,9630,9630,0
20250220,161800,1330895890,9630,9630,9630,9630,0
20250220,161700,1330895890,9630,9630,9630,9630,0
20250220,161600,1330895890,9630,9630,9630,9630,0
20250220,161500,1330895890,9630,9630,9630,9630,0
20250220,161400,1330895890,9630,9630,9630,9630,0
20250220,161300,1330895890,9630,9630,9630,9630,0
20250220,161200,1330895890,9630,9630,9630,9630,0
20250220,161100,1330895890,9630,9630,9630,9630,0
20250220,161000,1330895890,9630,9630,9630,9630,0
20250220,160900,1330895890,9630,9630,9630,9630,0
20250220,160800,1330895890,9630,9630,9630,9630,0
20250220,160700,1330895890,9630,9630,9630,9630,0
20250220,160600,1330895890,9630,9630,9630,9630,0
20250220,160500,1330895890,9630,9630,9630,9630,0
20250220,160400,1330895890,9630,9630,9630,9630,0
20250220,160300,1330895890,9630,9630,9630,9630,0
20250220,160200,1330895890,9630,9630,9630,9630,0
20250220,160100,1330895890,9630,9630,9630,9630,0
20250220,160000,1330895890,9630,9630,9630,9630,0
20250220,155900,1330895890,9630,9630,9630,9630,0
20250220,155800,1330895890,9630,9630,9630,9630,0
20250220,155700,1330895890,9630,9630,9630,9630,0
20250220,155600,1330895890,9630,9630,9630,9630,0
20250220,155500,1330895890,9630,9630,9630,9630,0
20250220,155400,1330895890,9630,9630,9630,9630,0
20250220,155300,1330895890,9630,9630,9630,9630,0
20250220,155200,1330895890,9630,9630,9630,9630,0
20250220,155100,1330895890,9630,9630,9630,9630,1382
20250220,155000,1330895890,9630,9630,9630,9630,0
20250220,154900,1330895890,9630,9630,9630,9630,0
20250220,154800,1330895890,9630,9630,9630,9630,0
20250220,154700,1330895890,9630,9630,9630,9630,0
20250220,154600,1330895890,9630,9630,9630,9630,0
20250220,154500,1330895890,9630,9630,9630,9630,0
20250220,154400,1330895890,9630,9630,9630,9630,0
20250220,154300,1330895890,9630,9630,9630,9630,0
20250220,154200,1330895890,9630,9630,9630,9630,0
20250220,154100,1330895890,9630,9630,9630,9630,0
20250220,154000,1330895890,9630,9630,9630,9630,0
20250220,153900,1330895890,9630,9630,9630,9630,0
20250220,153800,1330895890,9630,9630,9630,9630,0
20250220,153700,1330895890,9630,9630,9630,9630,0
20250220,153600,1330895890,9630,9630,9630,9630,0
20250220,153500,1330895890,9630,9630,9630,9630,0
20250220,153400,1330895890,9630,9630,9630,9630,0
20250220,153300,1330895890,9630,9630,9630,9630,0
20250220,153200,1330895890,9630,9630,9630,9630,0
20250220,153100,1330895890,9630,9630,9630,9630,0
20250220,153000,1330895890,9630,9630,9630,9630,1382
20250220,152900,1317587230,9630,9630,9630,9630,0
20250220,152800,1317587230,9630,9630,9630,9630,0
20250220,152700,1317587230,9630,9630,9630,9630,0
20250220,152600,1317587230,9630,9630,9630,9630,0
20250220,152500,1317587230,9630,9630,9630,9630,0
20250220,152400,1317587230,9630,9630,9630,9630,0
20250220,152300,1317587230,9630,9630,9630,9630,0
20250220,152200,1317587230,9630,9630,9630,9630,0
20250220,152100,1317587230,9630,9630,9630,9630,0
20250220,152000,1317587230,9630,9630,9630,9630,0
20250220,151900,1317587230,9630,9630,9630,9630,1
20250220,151800,1317577600,9620,9630,9630,9620,140
20250220,151700,1316229410,9630,9630,9630,9610,34
20250220,151600,1315902050,9630,9630,9630,9630,1
20250220,151500,1315892420,9610,9610,9610,9610,87
20250220,151400,1315056350,9620,9620,9620,9610,1608
20250220,151300,1299593190,9630,9630,9630,9630,0
20250220,151200,1299593190,9630,9630,9630,9630,0
20250220,151100,1299593190,9630,9630,9630,9630,0
20250220,151000,1299593190,9630,9630,9630,9630,0
20250220,150900,1299593190,9630,9630,9630,9630,0
20250220,150800,1299593190,9630,9610,9630,9610,5
20250220,150700,1299545080,9630,9630,9630,9630,101
20250220,150600,1298572450,9610,9610,9610,9610,172
20250220,150500,1296919530,9620,9620,9620,9620,30
20250220,150400,1296630930,9630,9620,9630,9620,4
20250220,150300,1296592440,9620,9620,9620,9620,0
20250220,150200,1296592440,9620,9620,9620,9620,20
20250220,150100,1296400040,9610,9620,9620,9610,2013
20250220,150000,1277054980,9610,9610,9610,9610,114
20250220,145900,1275959440,9620,9620,9620,9620,373
20250220,145800,1272371180,9620,9620,9620,9620,0
20250220,145700,1272371180,9620,9620,9620,9620,14
20250220,145600,1272236500,9620,9620,9620,9620,0
20250220,145500,1272236500,9620,9620,9620,9620,39
20250220,145400,1271861320,9620,9620,9620,9620,48
20250220,145300,1271399560,9620,9620,9620,9620,200
20250220,145200,1269475560,9630,9630,9630,9630,60
20250220,145100,1268897760,9630,9630,9630,9630,0
20250220,145000,1268897760,9630,9630,9630,9630,0
20250220,144900,1268897760,9630,9630,9630,9630,61
20250220,144800,1268310330,9630,9630,9630,9630,200
20250220,144700,1266384330,9630,9630,9630,9630,0
20250220,144600,1266384330,9630,9630,9630,9630,7
20250220,144500,1266316920,9620,9610,9620,9610,97
20250220,144400,1265383790,9610,9610,9610,9610,0
20250220,144300,1265383790,9610,9610,9610,9610,2
20250220,144200,1265364570,9620,9620,9620,9620,20
20250220,144100,1265172170,9620,9620,9620,9620,104
20250220,144000,1264171690,9620,9620,9620,9620,50
20250220,143900,1263690690,9620,9620,9620,9620,0
20250220,143800,1263690690,9620,9620,9620,9620,0
20250220,143700,1263690690,9620,9620,9620,9620,0
20250220,143600,1263690690,9620,9620,9620,9620,0
20250220,143500,1263690690,9620,9620,9620,9620,0
20250220,143400,1263690690,9620,9620,9620,9620,27
20250220,143300,1263430950,9610,9620,9620,9610,56
20250220,143200,1262892780,9620,9620,9620,9620,1
20250220,143100,1262883160,9620,9620,9620,9620,0
20250220,143000,1262883160,9620,9620,9620,9620,202
20250220,142900,1260939920,9620,9630,9630,9620,86
20250220,142800,1260111800,9630,9630,9630,9630,0
20250220,142700,1260111800,9630,9630,9630,9630,0
20250220,142600,1260111800,9630,9620,9630,9620,201
20250220,142500,1258178170,9630,9630,9630,9620,250
20250220,142400,1255771070,9630,9630,9630,9630,1001
20250220,142300,1246131440,9640,9640,9640,9640,0
20250220,142200,1246131440,9640,9640,9640,9640,71
20250220,142100,1245447000,9650,9640,9650,9640,101
20250220,142000,1244473350,9640,9640,9640,9640,525
20250220,141900,1239412350,9620,9620,9620,9620,0
20250220,141800,1239412350,9620,9620,9620,9620,0
20250220,141700,1239412350,9620,9620,9620,9620,0
20250220,141600,1239412350,9620,9620,9620,9620,1
20250220,141500,1239402730,9650,9650,9650,9650,0
20250220,141400,1239402730,9650,9630,9650,9630,155
20250220,141300,1237909280,9630,9630,9630,9630,85
20250220,141200,1237090730,9640,9640,9640,9640,2
20250220,141100,1237071450,9650,9650,9650,9650,1
20250220,141000,1237061800,9650,9650,9650,9650,242
20250220,140900,1234726500,9650,9650,9650,9650,10
20250220,140800,1234630000,9650,9650,9650,9650,5
20250220,140700,1234581750,9650,9650,9650,9650,1
20250220,140600,1234572100,9630,9630,9630,9630,0
20250220,140500,1234572100,9630,9630,9630,9630,0
20250220,140400,1234572100,9630,9630,9630,9630,0
20250220,140300,1234572100,9630,9630,9630,9630,0
20250220,140200,1234572100,9630,9630,9630,9630,31
20250220,140100,1234273570,9620,9620,9620,9620,0
20250220,140000,1234273570,9620,9620,9620,9620,0
20250220,135900,1234273570,9620,9620,9620,9620,100
20250220,135800,1233311570,9620,9620,9620,9620,0
20250220,135700,1233311570,9620,9620,9620,9620,0
20250220,135600,1233311570,9620,9640,9640,9620,1237
20250220,135500,1221393480,9630,9630,9630,9630,50
20250220,135400,1220911980,9630,9630,9630,9630,1
20250220,135300,1220902350,9620,9620,9620,9620,0
20250220,135200,1220902350,9620,9620,9620,9620,0
20250220,135100,1220902350,9620,9620,9620,9620,0
20250220,135000,1220902350,9620,9620,9620,9620,229
20250220,134900,1218699370,9620,9620,9620,9620,0
20250220,134800,1218699370,9620,9620,9620,9620,0
20250220,134700,1218699370,9620,9620,9620,9620,0
20250220,134600,1218699370,9620,9620,9620,9620,200
20250220,134500,1216775370,9650,9650,9650,9650,76
20250220,134400,1216041970,9650,9620,9650,9620,52
20250220,134300,1215540250,9640,9640,9640,9640,149
20250220,134200,1214103890,9640,9640,9640,9640,51
20250220,134100,1213612250,9610,9610,9610,9610,0
20250220,134000,1213612250,9610,9650,9650,9610,300
20250220,133900,1210725250,9650,9650,9650,9650,0
20250220,133800,1210725250,9650,9650,9650,9650,10
20250220,133700,1210628750,9650,9650,9650,9650,7
20250220,133600,1210561200,9590,9640,9640,9590,6037
20250220,133500,1152537940,9640,9640,9640,9640,1003
20250220,133400,1142869020,9640,9640,9640,9640,50
20250220,133300,1142387020,9650,9650,9650,9650,1152
20250220,133200,1131270220,9650,9650,9650,9650,134
20250220,133100,1129977120,9650,9650,9650,9650,0
20250220,133000,1129977120,9650,9650,9650,9650,0
20250220,132900,1129977120,9650,9650,9650,9650,0
20250220,132800,1129977120,9650,9660,9660,9650,112
20250220,132700,1128895310,9650,9650,9650,9650,10
20250220,132600,1128798810,9660,9660,9660,9660,100
20250220,132500,1127832810,9660,9660,9660,9660,0
20250220,132400,1127832810,9660,9660,9660,9660,579
20250220,132300,1122239670,9660,9660,9660,9660,410
20250220,132200,1118279070,9670,9670,9670,9670,2
20250220,132100,1118259730,9660,9660,9660,9660,0
20250220,132000,1118259730,9660,9660,9660,9660,0
20250220,131900,1118259730,9660,9660,9660,9660,0
20250220,131800,1118259730,9660,9660,9660,9660,0
20250220,131700,1118259730,9660,9660,9660,9660,102
20250220,131600,1117274410,9660,9660,9660,9660,0
20250220,131500,1117274410,9660,9660,9660,9660,0
20250220,131400,1117274410,9660,9660,9660,9660,0
20250220,131300,1117274410,9660,9660,9660,9660,0
20250220,131200,1117274410,9660,9660,9660,9660,180
20250220,131100,1115535610,9660,9660,9660,9660,300
20250220,131000,1112637610,9660,9670,9670,9660,223
20250220,130900,1110481280,9670,9670,9670,9670,14
20250220,130800,1110345900,9670,9670,9670,9670,0
20250220,130700,1110345900,9670,9670,9670,9670,0
20250220,130600,1110345900,9670,9670,9670,9670,0
20250220,130500,1110345900,9670,9670,9670,9670,0
20250220,130400,1110345900,9670,9660,9670,9660,60
20250220,130300,1109765800,9670,9670,9670,9670,47
20250220,130200,1109311310,9660,9660,9660,9660,100
20250220,130100,1108345310,9670,9670,9670,9670,2
20250220,130000,1108325970,9670,9660,9670,9660,510
20250220,125900,1103394370,9660,9660,9660,9660,5
20250220,125800,1103346070,9660,9660,9660,9660,0
20250220,125700,1103346070,9660,9660,9660,9660,10
20250220,125600,1103249470,9670,9670,9670,9670,0
20250220,125500,1103249470,9670,9670,9670,9670,0
20250220,125400,1103249470,9670,9670,9670,9670,10
20250220,125300,1103152770,9670,9670,9670,9670,21
20250220,125200,1102949700,9670,9670,9670,9670,1
20250220,125100,1102940030,9660,9660,9660,9660,7
20250220,125000,1102872410,9660,9660,9660,9660,12
20250220,124900,1102756490,9670,9670,9670,9670,0
20250220,124800,1102756490,9670,9670,9670,9670,0
20250220,124700,1102756490,9670,9670,9670,9670,0
20250220,124600,1102756490,9670,9670,9670,9670,36
20250220,124500,1102408370,9670,9650,9670,9650,51
20250220,124400,1101915800,9670,9660,9670,9650,285
20250220,124300,1099162350,9660,9660,9660,9660,0
20250220,124200,1099162350,9660,9660,9660,9660,50
20250220,124100,1098679350,9660,9660,9660,9660,179
20250220,124000,1096950210,9660,9660,9660,9660,65
20250220,123900,1096322310,9660,9660,9660,9660,0
20250220,123800,1096322310,9660,9660,9660,9660,167
20250220,123700,1094709090,9660,9660,9660,9660,20
20250220,123600,1094515890,9670,9670,9670,9670,0
20250220,123500,1094515890,9670,9670,9670,9670,30
20250220,123400,1094225790,9660,9660,9660,9660,0
20250220,123300,1094225790,9660,9660,9660,9660,124
20250220,123200,1093027950,9660,9660,9660,9660,0
20250220,123100,1093027950,9660,9660,9660,9660,246
20250220,123000,1090651590,9670,9670,9670,9670,0
20250220,122900,1090651590,9670,9670,9670,9670,0
20250220,122800,1090651590,9670,9670,9670,9670,0
20250220,122700,1090651590,9670,9670,9670,9670,0
20250220,122600,1090651590,9670,9670,9670,9670,0
20250220,122500,1090651590,9670,9670,9670,9670,0
20250220,122400,1090651590,9670,9670,9670,9670,0
20250220,122300,1090651590,9670,9670,9670,9670,1
20250220,122200,1090641920,9660,9660,9660,9660,0
20250220,122100,1090641920,9660,9660,9660,9660,90
20250220,122000,1089772520,9660,9660,9660,9660,110
20250220,121900,1088709920,9670,9670,9670,9670,0
20250220,121800,1088709920,9670,9670,9670,9670,2
20250220,121700,1088690580,9660,9660,9660,9660,318
20250220,121600,1085618700,9660,9660,9660,9660,0
20250220,121500,1085618700,9660,9660,9660,9660,0
20250220,121400,1085618700,9660,9660,9660,9660,100
20250220,121300,1084652700,9660,9660,9660,9660,0
20250220,121200,1084652700,9660,9660,9660,9660,2
20250220,121100,1084633380,9670,9670,9670,9670,0
20250220,121000,1084633380,9670,9670,9670,9670,0
20250220,120900,1084633380,9670,9670,9670,9670,1
20250220,120800,1084623710,9660,9660,9660,9660,76
20250220,120700,1083889550,9660,9670,9670,9660,1406
20250220,120600,1070304200,9660,9670,9670,9660,350
20250220,120500,1066922700,9670,9670,9670,9670,0
20250220,120400,1066922700,9670,9670,9670,9670,409
20250220,120300,1062967670,9670,9670,9670,9670,5
20250220,120200,1062919320,9670,9670,9670,9670,38
20250220,120100,1062551860,9660,9670,9670,9660,1100
20250220,120000,1051920860,9670,9670,9670,9670,10
20250220,115900,1051824160,9680,9670,9680,9670,272
20250220,115800,1049193630,9660,9660,9660,9660,0
20250220,115700,1049193630,9660,9650,9670,9650,337
20250220,115600,1045940440,9650,9650,9650,9650,8
20250220,115500,1045863240,9650,9650,9650,9650,0
20250220,115400,1045863240,9650,9650,9650,9650,2
20250220,115300,1045843940,9670,9670,9670,9670,10
20250220,115200,1045747240,9660,9680,9680,9660,65
20250220,115100,1045118980,9680,9680,9680,9680,0
20250220,115000,1045118980,9680,9680,9680,9680,0
20250220,114900,1045118980,9680,9680,9680,9680,0
20250220,114800,1045118980,9680,9680,9680,9680,2
20250220,114700,1045099620,9680,9670,9680,9630,24
20250220,114600,1044868330,9680,9680,9680,9680,0
20250220,114500,1044868330,9680,9680,9680,9680,0
20250220,114400,1044868330,9680,9680,9680,9680,5
20250220,114300,1044819930,9680,9680,9680,9680,0
20250220,114200,1044819930,9680,9680,9680,9680,0
20250220,114100,1044819930,9680,9680,9680,9680,1
20250220,114000,1044810250,9680,9680,9680,9680,0
20250220,113900,1044810250,9680,9670,9680,9670,40
20250220,113800,1044423420,9670,9660,9670,9620,413
20250220,113700,1040433590,9630,9630,9630,9600,4458
20250220,113600,997504250,9630,9620,9630,9620,311
20250220,113500,994512160,9610,9610,9610,9610,79
20250220,113400,993752970,9610,9610,9610,9610,500
20250220,113300,988947970,9610,9610,9610,9610,105
20250220,113200,987938920,9610,9600,9610,9600,403
20250220,113100,984068120,9620,9620,9620,9620,0
20250220,113000,984068120,9620,9620,9620,9620,0
20250220,112900,984068120,9620,9620,9620,9620,1
20250220,112800,984058500,9600,9600,9600,9600,917
20250220,112700,975255300,9600,9600,9600,9600,0
20250220,112600,975255300,9600,9600,9600,9600,4
20250220,112500,975216900,9600,9630,9630,9600,1193
20250220,112400,963755890,9610,9610,9610,9610,5
20250220,112300,963707840,9610,9610,9610,9610,0
20250220,112200,963707840,9610,9610,9610,9610,0
20250220,112100,963707840,9610,9610,9610,9610,135
20250220,112000,962410490,9630,9610,9630,9610,201
20250220,111900,960474880,9610,9610,9610,9610,190
20250220,111800,958648980,9610,9620,9620,9610,113
20250220,111700,957561940,9620,9620,9620,9620,100
20250220,111600,956599940,9620,9620,9620,9620,300
20250220,111500,953713940,9620,9620,9620,9620,121
20250220,111400,952549920,9620,9620,9620,9620,490
20250220,111300,947836120,9610,9620,9620,9610,500
20250220,111200,943029610,9630,9630,9630,9630,11
20250220,111100,942923680,9630,9630,9630,9630,0
20250220,111000,942923680,9630,9630,9630,9630,0
20250220,110900,942923680,9630,9630,9630,9630,200
20250220,110800,940997680,9630,9630,9630,9630,1
20250220,110700,940988050,9610,9610,9610,9610,50
20250220,110600,940507550,9610,9610,9610,9610,8
20250220,110500,940430670,9610,9600,9620,9600,111
20250220,110400,939364950,9600,9620,9620,9600,2564
20250220,110300,914739870,9610,9610,9610,9610,0
20250220,110200,914739870,9610,9610,9610,9610,5
20250220,110100,914691820,9610,9610,9610,9610,0
20250220,110000,914691820,9610,9610,9610,9610,0
20250220,105900,914691820,9610,9610,9610,9610,0
20250220,105800,914691820,9610,9620,9620,9610,132
20250220,105700,913423280,9630,9630,9630,9620,3685
20250220,105600,877936750,9620,9620,9620,9620,666
20250220,105500,871529830,9600,9610,9610,9600,222
20250220,105400,869398610,9620,9610,9620,9610,48
20250220,105300,868937280,9610,9600,9610,9600,3
20250220,105200,868908470,9600,9600,9600,9600,300
20250220,105100,866028470,9600,9600,9600,9600,361
20250220,105000,862562870,9600,9600,9610,9600,233
20250220,104900,860325730,9610,9620,9620,9610,3093
20250220,104800,830600520,9620,9630,9630,9620,528
20250220,104700,825520730,9630,9620,9630,9620,3518
20250220,104600,791675440,9630,9630,9630,9630,192
20250220,104500,789826480,9630,9640,9640,9630,16
20250220,104400,789672390,9620,9620,9620,9620,13
20250220,104300,789547330,9640,9640,9640,9640,5
20250220,104200,789499130,9620,9630,9630,9620,950
20250220,104100,780352190,9630,9630,9630,9630,0
20250220,104000,780352190,9630,9630,9630,9630,76
20250220,103900,779620310,9630,9630,9630,9630,275
20250220,103800,776972060,9630,9640,9640,9630,348
20250220,103700,773619770,9630,9640,9640,9630,1163
20250220,103600,762418880,9640,9640,9640,9630,171
20250220,103500,760771440,9660,9630,9660,9630,501
20250220,103400,755946780,9630,9640,9660,9630,1004
20250220,103300,746273200,9640,9630,9640,9630,1223
20250220,103200,734494910,9630,9630,9630,9630,696
20250220,103100,727792430,9630,9640,9640,9630,100
20250220,103000,726829100,9630,9640,9640,9630,416
20250220,102900,722822020,9640,9630,9640,9630,385
20250220,102800,719112470,9630,9640,9640,9630,1009
20250220,102700,709390760,9660,9660,9660,9660,2
20250220,102600,709371440,9660,9660,9660,9660,1
20250220,102500,709361780,9660,9630,9660,9630,1001
20250220,102400,699719120,9660,9660,9660,9660,31
20250220,102300,699419660,9670,9660,9670,9660,253
20250220,102200,696975670,9660,9660,9660,9660,0
20250220,102100,696975670,9660,9650,9660,9650,132
20250220,102000,695700560,9640,9640,9640,9640,680
20250220,101900,689145360,9640,9640,9640,9640,3
20250220,101800,689116440,9650,9650,9650,9650,300
20250220,101700,686221440,9670,9670,9670,9670,11
20250220,101600,686115070,9670,9670,9670,9670,5
20250220,101500,686066720,9670,9670,9670,9670,0
20250220,101400,686066720,9670,9670,9670,9670,11
20250220,101300,685960350,9670,9670,9670,9670,1
20250220,101200,685950680,9660,9660,9660,9660,154
20250220,101100,684463040,9620,9670,9670,9620,983
20250220,101000,674989500,9670,9640,9670,9640,51
20250220,100900,674497830,9670,9670,9670,9640,951
20250220,100800,665316660,9670,9640,9670,9640,1199
20250220,100700,653754110,9640,9630,9640,9630,20
20250220,100600,653561410,9660,9660,9660,9630,909
20250220,100500,644807010,9640,9640,9670,9640,340
20250220,100400,641520350,9640,9650,9650,9640,89
20250220,100300,640661890,9680,9680,9680,9680,1
20250220,100200,640652210,9680,9690,9690,9630,633
20250220,100100,634549760,9680,9670,9690,9670,44
20250220,100000,634124150,9670,9650,9670,9650,757
20250220,095900,626809300,9650,9650,9650,9630,53
20250220,095800,626297870,9650,9650,9650,9650,805
20250220,095700,618529620,9650,9650,9650,9650,6
20250220,095600,618471720,9650,9630,9650,9630,52
20250220,095500,617970940,9630,9630,9630,9630,0
20250220,095400,617970940,9630,9660,9660,9630,1159
20250220,095300,606804370,9650,9650,9650,9650,70
20250220,095200,606128870,9630,9630,9630,9630,108
20250220,095100,605088830,9630,9630,9630,9630,561
20250220,095000,599686400,9630,9630,9630,9630,1
20250220,094900,599676770,9620,9620,9620,9620,200
20250220,094800,597752770,9620,9630,9630,9620,626
20250220,094700,591729540,9630,9660,9670,9630,1074
20250220,094600,581386220,9640,9640,9660,9640,286
20250220,094500,578628180,9640,9700,9700,9640,4536
20250220,094400,534895280,9700,9650,9700,9650,21
20250220,094300,534692580,9650,9650,9650,9650,372
20250220,094200,531102780,9650,9650,9650,9650,150
20250220,094100,529655280,9700,9690,9700,9650,828
20250220,094000,521658300,9690,9700,9700,9690,581
20250220,093900,516026330,9700,9710,9710,9700,113
20250220,093800,514929350,9710,9670,9710,9650,1993
20250220,093700,495632340,9690,9690,9690,9690,20
20250220,093600,495438540,9690,9690,9690,9690,4
20250220,093500,495399780,9690,9690,9690,9690,144
20250220,093400,494004420,9660,9650,9690,9650,154
20250220,093300,492517600,9670,9670,9690,9670,4125
20250220,093200,452628700,9670,9640,9670,9640,2001
20250220,093100,433339030,9640,9630,9660,9630,1917
20250220,093000,414860420,9640,9630,9640,9630,743
20250220,092900,407705040,9630,9630,9630,9630,1614
20250220,092800,392162220,9630,9660,9660,9630,7684
20250220,092700,318058360,9670,9660,9670,9660,811
20250220,092600,310223990,9660,9680,9680,9660,1374
20250220,092500,296938830,9680,9700,9700,9680,1855
20250220,092400,278971160,9700,9720,9720,9680,2624
20250220,092300,253525580,9770,9770,9770,9770,1
20250220,092200,253515810,9720,9770,9770,9720,875
20250220,092100,245009550,9740,9770,9770,9740,1139
20250220,092000,233900230,9780,9770,9780,9760,328
20250220,091900,230697510,9770,9770,9770,9770,571
20250220,091800,225118840,9770,9770,9770,9770,108
20250220,091700,224063680,9770,9750,9770,9750,596
20250220,091600,218250130,9750,9750,9750,9750,431
20250220,091500,214047880,9740,9740,9740,9740,784
20250220,091400,206411720,9740,9730,9740,9700,1304
20250220,091300,193753780,9700,9710,9710,9700,1030
20250220,091200,183761770,9720,9720,9720,9720,6
20250220,091100,183703450,9720,9700,9730,9700,408
20250220,091000,179744360,9700,9710,9710,9700,864
20250220,090900,171361850,9710,9730,9730,9710,1491
20250220,090800,156880650,9730,9730,9730,9730,50
20250220,090700,156394150,9740,9720,9750,9710,245
20250220,090600,154010570,9700,9710,9720,9690,1477
20250220,090500,139676270,9720,9700,9720,9700,963
20250220,090400,130327700,9700,9720,9730,9630,3042
20250220,090300,100961690,9670,9670,9700,9670,161
20250220,090200,99403720,9700,9660,9700,9630,2805
20250220,090100,72344770,9670,9730,9760,9670,3757
20250220,090000,35889100,9750,9840,9840,9740,3654