KissMeData/384470/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,213800,6275941240,10200,10200,10200,10200,6752
20250220,213700,6275941240,10200,10200,10200,10200,0
20250220,213600,6275941240,10200,10200,10200,10200,0
20250220,213500,6275941240,10200,10200,10200,10200,0
20250220,213400,6275941240,10200,10200,10200,10200,0
20250220,213300,6275941240,10200,10200,10200,10200,0
20250220,213200,6275941240,10200,10200,10200,10200,0
20250220,213100,6275941240,10200,10200,10200,10200,0
20250220,213000,6275941240,10200,10200,10200,10200,0
20250220,212900,6275941240,10200,10200,10200,10200,0
20250220,212800,6275941240,10200,10200,10200,10200,0
20250220,212700,6275941240,10200,10200,10200,10200,0
20250220,212600,6275941240,10200,10200,10200,10200,0
20250220,212500,6275941240,10200,10200,10200,10200,0
20250220,212400,6275941240,10200,10200,10200,10200,0
20250220,212300,6275941240,10200,10200,10200,10200,0
20250220,212200,6275941240,10200,10200,10200,10200,0
20250220,212100,6275941240,10200,10200,10200,10200,0
20250220,212000,6275941240,10200,10200,10200,10200,0
20250220,211900,6275941240,10200,10200,10200,10200,0
20250220,211800,6275941240,10200,10200,10200,10200,0
20250220,211700,6275941240,10200,10200,10200,10200,0
20250220,211600,6275941240,10200,10200,10200,10200,0
20250220,211500,6275941240,10200,10200,10200,10200,0
20250220,211400,6275941240,10200,10200,10200,10200,0
20250220,211300,6275941240,10200,10200,10200,10200,0
20250220,211200,6275941240,10200,10200,10200,10200,0
20250220,211100,6275941240,10200,10200,10200,10200,0
20250220,211000,6275941240,10200,10200,10200,10200,0
20250220,210900,6275941240,10200,10200,10200,10200,0
20250220,210800,6275941240,10200,10200,10200,10200,6752
20250220,210700,6275941240,10200,10200,10200,10200,0
20250220,210600,6275941240,10200,10200,10200,10200,0
20250220,210500,6275941240,10200,10200,10200,10200,0
20250220,210400,6275941240,10200,10200,10200,10200,0
20250220,210300,6275941240,10200,10200,10200,10200,0
20250220,210200,6275941240,10200,10200,10200,10200,0
20250220,210100,6275941240,10200,10200,10200,10200,0
20250220,210000,6275941240,10200,10200,10200,10200,0
20250220,205900,6275941240,10200,10200,10200,10200,0
20250220,205800,6275941240,10200,10200,10200,10200,0
20250220,205700,6275941240,10200,10200,10200,10200,0
20250220,205600,6275941240,10200,10200,10200,10200,0
20250220,205500,6275941240,10200,10200,10200,10200,0
20250220,205400,6275941240,10200,10200,10200,10200,0
20250220,205300,6275941240,10200,10200,10200,10200,0
20250220,205200,6275941240,10200,10200,10200,10200,0
20250220,205100,6275941240,10200,10200,10200,10200,0
20250220,205000,6275941240,10200,10200,10200,10200,0
20250220,204900,6275941240,10200,10200,10200,10200,0
20250220,204800,6275941240,10200,10200,10200,10200,0
20250220,204700,6275941240,10200,10200,10200,10200,0
20250220,204600,6275941240,10200,10200,10200,10200,0
20250220,204500,6275941240,10200,10200,10200,10200,0
20250220,204400,6275941240,10200,10200,10200,10200,0
20250220,204300,6275941240,10200,10200,10200,10200,0
20250220,204200,6275941240,10200,10200,10200,10200,0
20250220,204100,6275941240,10200,10200,10200,10200,0
20250220,204000,6275941240,10200,10200,10200,10200,0
20250220,203900,6275941240,10200,10200,10200,10200,0
20250220,203800,6275941240,10200,10200,10200,10200,6752
20250220,203700,6275941240,10200,10200,10200,10200,0
20250220,203600,6275941240,10200,10200,10200,10200,0
20250220,203500,6275941240,10200,10200,10200,10200,0
20250220,203400,6275941240,10200,10200,10200,10200,0
20250220,203300,6275941240,10200,10200,10200,10200,0
20250220,203200,6275941240,10200,10200,10200,10200,0
20250220,203100,6275941240,10200,10200,10200,10200,0
20250220,203000,6275941240,10200,10200,10200,10200,0
20250220,202900,6275941240,10200,10200,10200,10200,0
20250220,202800,6275941240,10200,10200,10200,10200,0
20250220,202700,6275941240,10200,10200,10200,10200,0
20250220,202600,6275941240,10200,10200,10200,10200,0
20250220,202500,6275941240,10200,10200,10200,10200,0
20250220,202400,6275941240,10200,10200,10200,10200,0
20250220,202300,6275941240,10200,10200,10200,10200,0
20250220,202200,6275941240,10200,10200,10200,10200,0
20250220,202100,6275941240,10200,10200,10200,10200,0
20250220,202000,6275941240,10200,10200,10200,10200,0
20250220,201900,6275941240,10200,10200,10200,10200,0
20250220,201800,6275941240,10200,10200,10200,10200,0
20250220,201700,6275941240,10200,10200,10200,10200,0
20250220,201600,6275941240,10200,10200,10200,10200,0
20250220,201500,6275941240,10200,10200,10200,10200,0
20250220,201400,6275941240,10200,10200,10200,10200,0
20250220,201300,6275941240,10200,10200,10200,10200,0
20250220,201200,6275941240,10200,10200,10200,10200,0
20250220,201100,6275941240,10200,10200,10200,10200,0
20250220,201000,6275941240,10200,10200,10200,10200,0
20250220,200900,6275941240,10200,10200,10200,10200,0
20250220,200800,6275941240,10200,10200,10200,10200,6752
20250220,200700,6275941240,10200,10200,10200,10200,0
20250220,200600,6275941240,10200,10200,10200,10200,0
20250220,200500,6275941240,10200,10200,10200,10200,0
20250220,200400,6275941240,10200,10200,10200,10200,0
20250220,200300,6275941240,10200,10200,10200,10200,0
20250220,200200,6275941240,10200,10200,10200,10200,0
20250220,200100,6275941240,10200,10200,10200,10200,0
20250220,200000,6275941240,10200,10200,10200,10200,0
20250220,195900,6275941240,10200,10200,10200,10200,0
20250220,195800,6275941240,10200,10200,10200,10200,0
20250220,195700,6275941240,10200,10200,10200,10200,0
20250220,195600,6275941240,10200,10200,10200,10200,0
20250220,195500,6275941240,10200,10200,10200,10200,0
20250220,195400,6275941240,10200,10200,10200,10200,0
20250220,195300,6275941240,10200,10200,10200,10200,0
20250220,195200,6275941240,10200,10200,10200,10200,0
20250220,195100,6275941240,10200,10200,10200,10200,0
20250220,195000,6275941240,10200,10200,10200,10200,0
20250220,194900,6275941240,10200,10200,10200,10200,0
20250220,194800,6275941240,10200,10200,10200,10200,0
20250220,194700,6275941240,10200,10200,10200,10200,0
20250220,194600,6275941240,10200,10200,10200,10200,0
20250220,194500,6275941240,10200,10200,10200,10200,0
20250220,194400,6275941240,10200,10200,10200,10200,0
20250220,194300,6275941240,10200,10200,10200,10200,0
20250220,194200,6275941240,10200,10200,10200,10200,0
20250220,194100,6275941240,10200,10200,10200,10200,0
20250220,194000,6275941240,10200,10200,10200,10200,0
20250220,193900,6275941240,10200,10200,10200,10200,0
20250220,193800,6275941240,10200,10200,10200,10200,6752
20250220,193700,6275941240,10200,10200,10200,10200,0
20250220,193600,6275941240,10200,10200,10200,10200,0
20250220,193500,6275941240,10200,10200,10200,10200,0
20250220,193400,6275941240,10200,10200,10200,10200,0
20250220,193300,6275941240,10200,10200,10200,10200,0
20250220,193200,6275941240,10200,10200,10200,10200,0
20250220,193100,6275941240,10200,10200,10200,10200,0
20250220,193000,6275941240,10200,10200,10200,10200,0
20250220,192900,6275941240,10200,10200,10200,10200,0
20250220,192800,6275941240,10200,10200,10200,10200,0
20250220,192700,6275941240,10200,10200,10200,10200,0
20250220,192600,6275941240,10200,10200,10200,10200,0
20250220,192500,6275941240,10200,10200,10200,10200,0
20250220,192400,6275941240,10200,10200,10200,10200,0
20250220,192300,6275941240,10200,10200,10200,10200,0
20250220,192200,6275941240,10200,10200,10200,10200,0
20250220,192100,6275941240,10200,10200,10200,10200,0
20250220,192000,6275941240,10200,10200,10200,10200,0
20250220,191900,6275941240,10200,10200,10200,10200,0
20250220,191800,6275941240,10200,10200,10200,10200,0
20250220,191700,6275941240,10200,10200,10200,10200,0
20250220,191600,6275941240,10200,10200,10200,10200,0
20250220,191500,6275941240,10200,10200,10200,10200,0
20250220,191400,6275941240,10200,10200,10200,10200,0
20250220,191300,6275941240,10200,10200,10200,10200,0
20250220,191200,6275941240,10200,10200,10200,10200,0
20250220,191100,6275941240,10200,10200,10200,10200,0
20250220,191000,6275941240,10200,10200,10200,10200,0
20250220,190900,6275941240,10200,10200,10200,10200,0
20250220,190800,6275941240,10200,10200,10200,10200,6752
20250220,190700,6275941240,10200,10200,10200,10200,0
20250220,190600,6275941240,10200,10200,10200,10200,0
20250220,190500,6275941240,10200,10200,10200,10200,0
20250220,190400,6275941240,10200,10200,10200,10200,0
20250220,190300,6275941240,10200,10200,10200,10200,0
20250220,190200,6275941240,10200,10200,10200,10200,0
20250220,190100,6275941240,10200,10200,10200,10200,0
20250220,190000,6275941240,10200,10200,10200,10200,0
20250220,185900,6275941240,10200,10200,10200,10200,0
20250220,185800,6275941240,10200,10200,10200,10200,0
20250220,185700,6275941240,10200,10200,10200,10200,0
20250220,185600,6275941240,10200,10200,10200,10200,0
20250220,185500,6275941240,10200,10200,10200,10200,0
20250220,185400,6275941240,10200,10200,10200,10200,0
20250220,185300,6275941240,10200,10200,10200,10200,0
20250220,185200,6275941240,10200,10200,10200,10200,0
20250220,185100,6275941240,10200,10200,10200,10200,0
20250220,185000,6275941240,10200,10200,10200,10200,0
20250220,184900,6275941240,10200,10200,10200,10200,0
20250220,184800,6275941240,10200,10200,10200,10200,0
20250220,184700,6275941240,10200,10200,10200,10200,0
20250220,184600,6275941240,10200,10200,10200,10200,0
20250220,184500,6275941240,10200,10200,10200,10200,0
20250220,184400,6275941240,10200,10200,10200,10200,0
20250220,184300,6275941240,10200,10200,10200,10200,0
20250220,184200,6275941240,10200,10200,10200,10200,0
20250220,184100,6275941240,10200,10200,10200,10200,0
20250220,184000,6275941240,10200,10200,10200,10200,0
20250220,183900,6275941240,10200,10200,10200,10200,0
20250220,183800,6275941240,10200,10200,10200,10200,6752
20250220,183700,6275941240,10200,10200,10200,10200,0
20250220,183600,6275941240,10200,10200,10200,10200,0
20250220,183500,6275941240,10200,10200,10200,10200,0
20250220,183400,6275941240,10200,10200,10200,10200,0
20250220,183300,6275941240,10200,10200,10200,10200,0
20250220,183200,6275941240,10200,10200,10200,10200,0
20250220,183100,6275941240,10200,10200,10200,10200,0
20250220,183000,6275941240,10200,10200,10200,10200,0
20250220,182900,6275941240,10200,10200,10200,10200,0
20250220,182800,6275941240,10200,10200,10200,10200,0
20250220,182700,6275941240,10200,10200,10200,10200,0
20250220,182600,6275941240,10200,10200,10200,10200,0
20250220,182500,6275941240,10200,10200,10200,10200,0
20250220,182400,6275941240,10200,10200,10200,10200,0
20250220,182300,6275941240,10200,10200,10200,10200,0
20250220,182200,6275941240,10200,10200,10200,10200,0
20250220,182100,6275941240,10200,10200,10200,10200,0
20250220,182000,6275941240,10200,10200,10200,10200,0
20250220,181900,6275941240,10200,10200,10200,10200,0
20250220,181800,6275941240,10200,10200,10200,10200,0
20250220,181700,6275941240,10200,10200,10200,10200,0
20250220,181600,6275941240,10200,10200,10200,10200,0
20250220,181500,6275941240,10200,10200,10200,10200,0
20250220,181400,6275941240,10200,10200,10200,10200,0
20250220,181300,6275941240,10200,10200,10200,10200,0
20250220,181200,6275941240,10200,10200,10200,10200,0
20250220,181100,6275941240,10200,10200,10200,10200,0
20250220,181000,6275941240,10200,10200,10200,10200,0
20250220,180900,6275941240,10200,10200,10200,10200,0
20250220,180800,6275941240,10200,10200,10200,10200,6752
20250220,180700,6275941240,10200,10200,10200,10200,0
20250220,180600,6275941240,10200,10200,10200,10200,0
20250220,180500,6275941240,10200,10200,10200,10200,0
20250220,180400,6275941240,10200,10200,10200,10200,0
20250220,180300,6275941240,10200,10200,10200,10200,0
20250220,180200,6275941240,10200,10200,10200,10200,0
20250220,180100,6275941240,10200,10200,10200,10200,0
20250220,180000,6275941240,10200,10200,10200,10200,0
20250220,175900,6275941240,10200,10200,10200,10200,0
20250220,175800,6275941240,10200,10200,10200,10200,0
20250220,175700,6275941240,10200,10200,10200,10200,0
20250220,175600,6275941240,10200,10200,10200,10200,0
20250220,175500,6275941240,10200,10200,10200,10200,0
20250220,175400,6275941240,10200,10200,10200,10200,0
20250220,175300,6275941240,10200,10200,10200,10200,0
20250220,175200,6275941240,10200,10200,10200,10200,0
20250220,175100,6275941240,10200,10200,10200,10200,0
20250220,175000,6275941240,10200,10200,10200,10200,0
20250220,174900,6275941240,10200,10200,10200,10200,0
20250220,174800,6275941240,10200,10200,10200,10200,0
20250220,174700,6275941240,10200,10200,10200,10200,0
20250220,174600,6275941240,10200,10200,10200,10200,0
20250220,174500,6275941240,10200,10200,10200,10200,0
20250220,174400,6275941240,10200,10200,10200,10200,0
20250220,174300,6275941240,10200,10200,10200,10200,0
20250220,174200,6275941240,10200,10200,10200,10200,0
20250220,174100,6275941240,10200,10200,10200,10200,0
20250220,174000,6275941240,10200,10200,10200,10200,0
20250220,173900,6275941240,10200,10200,10200,10200,0
20250220,173800,6275941240,10200,10200,10200,10200,6752
20250220,173700,6275941240,10200,10200,10200,10200,0
20250220,173600,6275941240,10200,10200,10200,10200,0
20250220,173500,6275941240,10200,10200,10200,10200,0
20250220,173400,6275941240,10200,10200,10200,10200,0
20250220,173300,6275941240,10200,10200,10200,10200,0
20250220,173200,6275941240,10200,10200,10200,10200,0
20250220,173100,6275941240,10200,10200,10200,10200,0
20250220,173000,6275941240,10200,10200,10200,10200,0
20250220,172900,6275941240,10200,10200,10200,10200,0
20250220,172800,6275941240,10200,10200,10200,10200,0
20250220,172700,6275941240,10200,10200,10200,10200,0
20250220,172600,6275941240,10200,10200,10200,10200,0
20250220,172500,6275941240,10200,10200,10200,10200,0
20250220,172400,6275941240,10200,10200,10200,10200,0
20250220,172300,6275941240,10200,10200,10200,10200,0
20250220,172200,6275941240,10200,10200,10200,10200,0
20250220,172100,6275941240,10200,10200,10200,10200,0
20250220,172000,6275941240,10200,10200,10200,10200,0
20250220,171900,6275941240,10200,10200,10200,10200,0
20250220,171800,6275941240,10200,10200,10200,10200,0
20250220,171700,6275941240,10200,10200,10200,10200,0
20250220,171600,6275941240,10200,10200,10200,10200,0
20250220,171500,6275941240,10200,10200,10200,10200,0
20250220,171400,6275941240,10200,10200,10200,10200,0
20250220,171300,6275941240,10200,10200,10200,10200,0
20250220,171200,6275941240,10200,10200,10200,10200,0
20250220,171100,6275941240,10200,10200,10200,10200,0
20250220,171000,6275941240,10200,10200,10200,10200,0
20250220,170900,6275941240,10200,10200,10200,10200,0
20250220,170800,6275941240,10200,10200,10200,10200,6752
20250220,170700,6275941240,10200,10200,10200,10200,0
20250220,170600,6275941240,10200,10200,10200,10200,0
20250220,170500,6275941240,10200,10200,10200,10200,0
20250220,170400,6275941240,10200,10200,10200,10200,0
20250220,170300,6275941240,10200,10200,10200,10200,0
20250220,170200,6275941240,10200,10200,10200,10200,0
20250220,170100,6275941240,10200,10200,10200,10200,0
20250220,170000,6275941240,10200,10200,10200,10200,0
20250220,165900,6275941240,10200,10200,10200,10200,0
20250220,165800,6275941240,10200,10200,10200,10200,0
20250220,165700,6275941240,10200,10200,10200,10200,0
20250220,165600,6275941240,10200,10200,10200,10200,0
20250220,165500,6275941240,10200,10200,10200,10200,0
20250220,165400,6275941240,10200,10200,10200,10200,0
20250220,165300,6275941240,10200,10200,10200,10200,0
20250220,165200,6275941240,10200,10200,10200,10200,0
20250220,165100,6275941240,10200,10200,10200,10200,0
20250220,165000,6275941240,10200,10200,10200,10200,0
20250220,164900,6275941240,10200,10200,10200,10200,0
20250220,164800,6275941240,10200,10200,10200,10200,0
20250220,164700,6275941240,10200,10200,10200,10200,0
20250220,164600,6275941240,10200,10200,10200,10200,0
20250220,164500,6275941240,10200,10200,10200,10200,0
20250220,164400,6275941240,10200,10200,10200,10200,0
20250220,164300,6275941240,10200,10200,10200,10200,0
20250220,164200,6275941240,10200,10200,10200,10200,0
20250220,164100,6275941240,10200,10200,10200,10200,0
20250220,164000,6275941240,10200,10200,10200,10200,0
20250220,163900,6275941240,10200,10200,10200,10200,0
20250220,163800,6275941240,10200,10200,10200,10200,6752
20250220,163700,6275941240,10200,10200,10200,10200,0
20250220,163600,6275941240,10200,10200,10200,10200,0
20250220,163500,6275941240,10200,10200,10200,10200,0
20250220,163400,6275941240,10200,10200,10200,10200,0
20250220,163300,6275941240,10200,10200,10200,10200,0
20250220,163200,6275941240,10200,10200,10200,10200,0
20250220,163100,6275941240,10200,10200,10200,10200,0
20250220,163000,6275941240,10200,10200,10200,10200,0
20250220,162900,6275941240,10200,10200,10200,10200,0
20250220,162800,6275941240,10200,10200,10200,10200,0
20250220,162700,6275941240,10200,10200,10200,10200,0
20250220,162600,6275941240,10200,10200,10200,10200,0
20250220,162500,6275941240,10200,10200,10200,10200,0
20250220,162400,6275941240,10200,10200,10200,10200,0
20250220,162300,6275941240,10200,10200,10200,10200,0
20250220,162200,6275941240,10200,10200,10200,10200,0
20250220,162100,6275941240,10200,10200,10200,10200,0
20250220,162000,6275941240,10200,10200,10200,10200,0
20250220,161900,6275941240,10200,10200,10200,10200,0
20250220,161800,6275941240,10200,10200,10200,10200,0
20250220,161700,6275941240,10200,10200,10200,10200,0
20250220,161600,6275941240,10200,10200,10200,10200,0
20250220,161500,6275941240,10200,10200,10200,10200,0
20250220,161400,6275941240,10200,10200,10200,10200,0
20250220,161300,6275941240,10200,10200,10200,10200,0
20250220,161200,6275941240,10200,10200,10200,10200,0
20250220,161100,6275941240,10200,10200,10200,10200,0
20250220,161000,6275941240,10200,10200,10200,10200,0
20250220,160900,6275941240,10200,10200,10200,10200,0
20250220,160800,6275941240,10200,10200,10200,10200,6752
20250220,160700,6275941240,10200,10200,10200,10200,0
20250220,160600,6275941240,10200,10200,10200,10200,0
20250220,160500,6275941240,10200,10200,10200,10200,0
20250220,160400,6275941240,10200,10200,10200,10200,0
20250220,160300,6275941240,10200,10200,10200,10200,0
20250220,160200,6275941240,10200,10200,10200,10200,0
20250220,160100,6275941240,10200,10200,10200,10200,0
20250220,160000,6275941240,10200,10200,10200,10200,0
20250220,155900,6275941240,10200,10200,10200,10200,0
20250220,155800,6275941240,10200,10200,10200,10200,0
20250220,155700,6275941240,10200,10200,10200,10200,0
20250220,155600,6275941240,10200,10200,10200,10200,0
20250220,155500,6275941240,10200,10200,10200,10200,0
20250220,155400,6275941240,10200,10200,10200,10200,0
20250220,155300,6275941240,10200,10200,10200,10200,0
20250220,155200,6275941240,10200,10200,10200,10200,0
20250220,155100,6275941240,10200,10200,10200,10200,0
20250220,155000,6275941240,10200,10200,10200,10200,0
20250220,154900,6275941240,10200,10200,10200,10200,0
20250220,154800,6275941240,10200,10200,10200,10200,0
20250220,154700,6275941240,10200,10200,10200,10200,0
20250220,154600,6275941240,10200,10200,10200,10200,0
20250220,154500,6275941240,10200,10200,10200,10200,0
20250220,154400,6275941240,10200,10200,10200,10200,0
20250220,154300,6275941240,10200,10200,10200,10200,0
20250220,154200,6275941240,10200,10200,10200,10200,0
20250220,154100,6275941240,10200,10200,10200,10200,0
20250220,154000,6275941240,10200,10200,10200,10200,0
20250220,153900,6275941240,10200,10200,10200,10200,0
20250220,153800,6275941240,10200,10200,10200,10200,6752
20250220,153700,6275941240,10200,10200,10200,10200,0
20250220,153600,6275941240,10200,10200,10200,10200,0
20250220,153500,6275941240,10200,10200,10200,10200,0
20250220,153400,6275941240,10200,10200,10200,10200,0
20250220,153300,6275941240,10200,10200,10200,10200,0
20250220,153200,6275941240,10200,10200,10200,10200,0
20250220,153100,6275941240,10200,10200,10200,10200,0
20250220,153000,6275941240,10200,10200,10200,10200,6752
20250220,152900,6207070840,10180,10180,10180,10180,0
20250220,152800,6207070840,10180,10180,10180,10180,0
20250220,152700,6207070840,10180,10180,10180,10180,0
20250220,152600,6207070840,10180,10180,10180,10180,0
20250220,152500,6207070840,10180,10180,10180,10180,0
20250220,152400,6207070840,10180,10180,10180,10180,0
20250220,152300,6207070840,10180,10180,10180,10180,0
20250220,152200,6207070840,10180,10180,10180,10180,0
20250220,152100,6207070840,10180,10180,10180,10180,0
20250220,152000,6207070840,10180,10180,10180,10180,0
20250220,151900,6207070840,10180,10220,10230,10160,1938
20250220,151800,6187310430,10220,10230,10230,10190,1689
20250220,151700,6170075440,10220,10160,10220,10160,2623
20250220,151600,6143321580,10160,10110,10160,10110,1216
20250220,151500,6131012160,10110,10060,10110,10060,969
20250220,151400,6121247190,10060,10050,10070,10050,147
20250220,151300,6119768070,10070,10030,10070,10030,445
20250220,151200,6115302220,10030,10030,10040,10030,284
20250220,151100,6112451590,10030,10030,10040,10030,332
20250220,151000,6109121430,10040,10040,10040,10020,303
20250220,150900,6106083340,10030,10030,10040,10030,812
20250220,150800,6097938880,10030,10060,10060,10030,440
20250220,150700,6093522450,10060,10060,10070,10020,1740
20250220,150600,6076042640,10050,10070,10070,10050,603
20250220,150500,6069979640,10070,10040,10070,10040,2763
20250220,150400,6042214340,10050,10090,10090,10050,1612
20250220,150300,6025991980,10100,10100,10100,10070,157
20250220,150200,6024407180,10100,10070,10100,10060,508
20250220,150100,6019295590,10060,10060,10070,10060,197
20250220,150000,6017313620,10070,10070,10100,10060,615
20250220,145900,6011120680,10110,10060,10120,10060,477
20250220,145800,6006320120,10060,10100,10120,10060,525
20250220,145700,6001030860,10100,10080,10130,10080,546
20250220,145600,5995515430,10080,10070,10120,10070,1726
20250220,145500,5978109580,10070,10060,10080,10060,578
20250220,145400,5972292680,10070,10090,10090,10070,236
20250220,145300,5969915560,10100,10080,10100,10080,677
20250220,145200,5963079970,10080,10070,10080,10050,579
20250220,145100,5957259350,10050,10050,10100,10040,760
20250220,145000,5949608860,10050,10040,10060,10030,103
20250220,144900,5948575560,10040,10060,10060,10040,46
20250220,144800,5948113160,10060,10030,10060,10030,1001
20250220,144700,5938065070,10020,10010,10020,10010,398
20250220,144600,5934077780,10020,10020,10020,10010,192
20250220,144500,5932154030,10020,10020,10030,10010,903
20250220,144400,5923108890,10020,10030,10030,10020,728
20250220,144300,5915810500,10040,10050,10050,10020,621
20250220,144200,5909587210,10050,10050,10050,10040,458
20250220,144100,5904984330,10050,10050,10050,10050,41
20250220,144000,5904572280,10010,10010,10050,10010,304
20250220,143900,5901528720,10050,10050,10050,10050,4
20250220,143800,5901488520,10050,10050,10060,10050,862
20250220,143700,5892825310,10050,10040,10050,10010,1029
20250220,143600,5882485240,10040,10000,10040,10000,590
20250220,143500,5876569980,10000,9990,10000,9980,1634
20250220,143400,5860261780,9980,9990,9990,9980,710
20250220,143300,5853171720,9990,10020,10020,9980,1823
20250220,143200,5834962950,10000,10030,10030,10000,146
20250220,143100,5833498670,10010,10000,10030,9990,296
20250220,143000,5830540300,9990,10000,10010,9990,759
20250220,142900,5822950340,10040,9990,10040,9980,726
20250220,142800,5815700490,9990,9990,10000,9990,357
20250220,142700,5812134020,10000,10000,10010,9980,2506
20250220,142600,5787097200,10000,10050,10050,10000,1951
20250220,142500,5767577190,10010,10000,10020,10000,937
20250220,142400,5758206430,10000,10020,10070,10000,5930
20250220,142300,5698892830,10010,10070,10070,10010,2043
20250220,142200,5678426120,10070,10030,10070,10020,642
20250220,142100,5671988490,10060,10040,10070,10030,302
20250220,142000,5668957860,10040,10040,10080,10030,372
20250220,141900,5665220060,10050,10040,10080,10030,2259
20250220,141800,5642558690,10070,10060,10070,10030,1115
20250220,141700,5631362550,10040,10040,10040,10040,611
20250220,141600,5625228110,10040,10070,10070,10040,3026
20250220,141500,5594814150,10080,10090,10090,10070,926
20250220,141400,5585476700,10110,10090,10120,10090,41
20250220,141300,5585062840,10120,10080,10130,10080,13
20250220,141200,5584931660,10130,10100,10130,10070,565
20250220,141100,5579241890,10070,10080,10090,10070,1400
20250220,141000,5565143020,10070,10120,10140,10070,1164
20250220,140900,5553389420,10120,10120,10120,10100,1371
20250220,140800,5539535690,10110,10130,10140,10110,1256
20250220,140700,5526822140,10140,10160,10190,10130,1310
20250220,140600,5513533660,10190,10190,10190,10150,1248
20250220,140500,5500821530,10190,10160,10190,10150,169
20250220,140400,5499099850,10160,10200,10200,10160,147
20250220,140300,5497602290,10200,10150,10200,10150,45
20250220,140200,5497144250,10190,10180,10190,10140,376
20250220,140100,5493321610,10190,10180,10190,10140,1238
20250220,140000,5480734150,10180,10130,10180,10130,70
20250220,135900,5480023000,10130,10150,10170,10130,165
20250220,135800,5478349610,10140,10140,10140,10130,305
20250220,135700,5475257160,10120,10130,10130,10110,1520
20250220,135600,5459875610,10140,10100,10140,10100,34
20250220,135500,5459532090,10100,10130,10150,10100,655
20250220,135400,5452909980,10120,10110,10120,10100,1299
20250220,135300,5439769580,10110,10130,10130,10110,47
20250220,135200,5439293880,10130,10100,10140,10100,13
20250220,135100,5439162290,10060,10100,10100,10060,1745
20250220,135000,5421579420,10100,10120,10130,10080,5526
20250220,134900,5365761570,10150,10150,10160,10110,1728
20250220,134800,5348278300,10140,10180,10180,10140,1013
20250220,134700,5337982010,10160,10170,10180,10160,738
20250220,134600,5330481800,10170,10160,10170,10140,532
20250220,134500,5325076220,10140,10130,10170,10130,433
20250220,134400,5320685080,10160,10120,10160,10110,759
20250220,134300,5313003400,10100,10170,10170,10100,3488
20250220,134200,5277750970,10150,10150,10180,10120,675
20250220,134100,5270910350,10150,10200,10200,10120,2418
20250220,134000,5246390930,10180,10230,10230,10160,68
20250220,133900,5245697280,10230,10190,10230,10130,9280
20250220,133800,5151489500,10230,10210,10230,10190,3318
20250220,133700,5117658480,10260,10230,10270,10210,1530
20250220,133600,5102021920,10270,10230,10270,10220,397
20250220,133500,5097960940,10270,10240,10270,10220,668
20250220,133400,5091122340,10230,10250,10270,10230,1119
20250220,133300,5079661660,10240,10230,10280,10230,279
20250220,133200,5076804860,10250,10270,10270,10240,2139
20250220,133100,5054874990,10270,10250,10270,10250,888
20250220,133000,5045767540,10250,10280,10280,10250,799
20250220,132900,5037566500,10290,10270,10290,10250,475
20250220,132800,5032690000,10270,10260,10300,10260,1056
20250220,132700,5021852100,10260,10280,10300,10250,122
20250220,132600,5020598900,10290,10290,10300,10280,894
20250220,132500,5011395860,10280,10260,10290,10240,1094
20250220,132400,5000177170,10270,10290,10290,10250,490
20250220,132300,4995140590,10250,10290,10290,10250,2160
20250220,132200,4972972600,10290,10340,10340,10290,1606
20250220,132100,4956399020,10340,10290,10340,10250,1966
20250220,132000,4936159580,10300,10250,10320,10250,2345
20250220,131900,4912078560,10340,10430,10430,10150,11601
20250220,131800,4792703410,10430,10430,10440,10420,3277
20250220,131700,4758524650,10430,10440,10440,10410,4077
20250220,131600,4716045310,10440,10500,10510,10440,6929
20250220,131500,4643473440,10500,10430,10510,10430,21551
20250220,131400,4417442880,10430,10380,10430,10330,5743
20250220,131300,4357829660,10380,10410,10420,10380,5890
20250220,131200,4296582400,10410,10410,10410,10320,6689
20250220,131100,4227229090,10410,10480,10490,10390,15957
20250220,131000,4060412230,10480,10350,10490,10350,24433
20250220,130900,3805578500,10350,10350,10370,10330,9806
20250220,130800,3704103950,10340,10270,10350,10260,11838
20250220,130700,3581978010,10270,10280,10290,10260,663
20250220,130600,3575162770,10260,10270,10290,10230,1167
20250220,130500,3563200670,10270,10280,10290,10210,4441
20250220,130400,3517705130,10280,10290,10290,10280,1341
20250220,130300,3503907070,10290,10270,10300,10270,2738
20250220,130200,3475739850,10270,10270,10270,10260,831
20250220,130100,3467212860,10280,10250,10280,10240,2516
20250220,130000,3441372670,10240,10270,10270,10240,2065
20250220,125900,3420190320,10280,10260,10280,10260,2374
20250220,125800,3395814630,10260,10200,10260,10200,2496
20250220,125700,3370269230,10200,10200,10210,10200,760
20250220,125600,3362514940,10200,10210,10210,10200,293
20250220,125500,3359524890,10210,10190,10210,10190,210
20250220,125400,3357380820,10180,10170,10180,10170,382
20250220,125300,3353495540,10170,10230,10240,10170,947
20250220,125200,3343821380,10240,10250,10250,10210,1867
20250220,125100,3324716820,10240,10260,10260,10230,1945
20250220,125000,3304792540,10260,10250,10270,10220,2031
20250220,124900,3283980270,10250,10170,10250,10170,2267
20250220,124800,3260839670,10170,10190,10190,10170,535
20250220,124700,3255394880,10190,10190,10200,10190,673
20250220,124600,3248535530,10200,10190,10200,10170,214
20250220,124500,3246354940,10190,10210,10210,10170,332
20250220,124400,3242972350,10210,10210,10230,10180,330
20250220,124300,3239609570,10210,10240,10240,10190,1436
20250220,124200,3224939030,10250,10220,10260,10220,6455
20250220,124100,3158789670,10220,10190,10220,10190,1577
20250220,124000,3142692600,10190,10200,10200,10190,3649
20250220,123900,3105474800,10200,10130,10200,10130,7972
20250220,123800,3024350820,10130,10120,10130,10120,254
20250220,123700,3021778390,10090,10080,10120,10080,890
20250220,123600,3012797680,10080,10060,10080,10050,2864
20250220,123500,2983987040,10060,10070,10070,10060,270
20250220,123400,2981270330,10080,10080,10080,10060,184
20250220,123300,2979415980,10080,10080,10080,10080,1
20250220,123200,2979405900,10080,10080,10080,10080,106
20250220,123100,2978337420,10060,10060,10060,10060,0
20250220,123000,2978337420,10060,10090,10090,10060,320
20250220,122900,2975117750,10090,10060,10090,10060,45
20250220,122800,2974663880,10060,10060,10090,10060,159
20250220,122700,2973062280,10060,10090,10090,10060,84
20250220,122600,2972215920,10090,10090,10090,10090,1
20250220,122500,2972205830,10060,10090,10090,10060,25
20250220,122400,2971954190,10060,10080,10080,10060,491
20250220,122300,2967008630,10090,10100,10100,10090,182
20250220,122200,2965171960,10100,10120,10120,10100,110
20250220,122100,2964059840,10120,10110,10120,10110,377
20250220,122000,2960244940,10110,10120,10120,10110,13
20250220,121900,2960113390,10100,10100,10120,10100,344
20250220,121800,2956638970,10100,10100,10100,10100,322
20250220,121700,2953386770,10100,10120,10120,10100,340
20250220,121600,2949949240,10110,10140,10140,10110,607
20250220,121500,2943805060,10130,10120,10130,10120,382
20250220,121400,2939937360,10110,10110,10120,10110,113
20250220,121300,2938793850,10120,10120,10120,10100,104
20250220,121200,2937741570,10120,10120,10120,10120,18
20250220,121100,2937559410,10120,10130,10130,10120,2
20250220,121000,2937539160,10130,10140,10140,10120,231
20250220,120900,2935199120,10140,10100,10140,10100,197
20250220,120800,2933204120,10100,10110,10140,10090,590
20250220,120700,2927244300,10100,10140,10150,10100,1005
20250220,120600,2917053630,10090,10130,10140,10090,648
20250220,120500,2910493600,10100,10100,10100,10100,0
20250220,120400,2910493600,10100,10130,10130,10100,374
20250220,120300,2906714500,10130,10140,10140,10130,25
20250220,120200,2906461020,10130,10130,10130,10130,689
20250220,120100,2899481450,10140,10120,10140,10120,777
20250220,120000,2891607040,10130,10110,10130,10100,519
20250220,115900,2886360140,10100,10090,10100,10090,892
20250220,115800,2877356260,10090,10060,10090,10060,582
20250220,115700,2871499420,10090,10060,10090,10060,102
20250220,115600,2870473270,10050,10080,10090,10050,1233
20250220,115500,2858049420,10080,10080,10080,10060,312
20250220,115400,2854906660,10080,10080,10080,10060,945
20250220,115300,2845395660,10080,10090,10090,10070,659
20250220,115200,2838755500,10100,10110,10110,10100,650
20250220,115100,2832190400,10110,10110,10110,10100,36
20250220,115000,2831826650,10110,10110,10110,10110,228
20250220,114900,2829521570,10110,10100,10110,10090,491
20250220,114800,2824566470,10120,10120,10120,10120,1
20250220,114700,2824556350,10120,10120,10120,10120,1
20250220,114600,2824546230,10090,10120,10130,10090,257
20250220,114500,2821946960,10130,10110,10130,10100,674
20250220,114400,2815130380,10120,10120,10120,10100,43
20250220,114300,2814695990,10120,10130,10130,10100,66
20250220,114200,2814027780,10130,10080,10130,10080,172
20250220,114100,2812292530,10090,10140,10140,10090,1034
20250220,114000,2801848340,10140,10130,10140,10110,429
20250220,113900,2797505510,10130,10140,10140,10130,957
20250220,113800,2787804180,10140,10120,10140,10120,493
20250220,113700,2782809320,10130,10100,10130,10100,315
20250220,113600,2779623390,10100,10100,10100,10100,119
20250220,113500,2778421490,10090,10090,10090,10090,1308
20250220,113400,2765223770,10090,10100,10100,10090,6
20250220,113300,2765163220,10110,10070,10110,10070,366
20250220,113200,2761469550,10110,10110,10120,10060,937
20250220,113100,2752001720,10110,10050,10110,10050,953
20250220,113000,2742395420,10060,10040,10060,10040,146
20250220,112900,2740928360,10040,10020,10040,10020,509
20250220,112800,2735826270,10020,10020,10020,10000,101
20250220,112700,2734816170,10000,10010,10010,10000,5
20250220,112600,2734766150,10020,10020,10020,10000,436
20250220,112500,2730403210,10010,10020,10020,10010,103
20250220,112400,2729371750,10020,10010,10020,10010,240
20250220,112300,2726969330,10010,10010,10010,10010,2
20250220,112200,2726949310,10010,10010,10010,10000,650
20250220,112100,2720448270,10010,10010,10020,9990,250
20250220,112000,2717949340,10020,9990,10020,9990,446
20250220,111900,2713492650,9990,10000,10030,9990,1212
20250220,111800,2701367500,10020,10000,10020,10000,3929
20250220,111700,2662070900,10010,10030,10030,10010,953
20250220,111600,2652527790,10030,10030,10030,10030,5
20250220,111500,2652477640,10030,10050,10050,10030,106
20250220,111400,2651413450,10040,10050,10050,10040,41
20250220,111300,2651001410,10080,10070,10080,10060,359
20250220,111200,2647387520,10080,10080,10080,10060,150
20250220,111100,2645875960,10080,10080,10080,10060,14
20250220,111000,2645734860,10080,10080,10080,10040,2266
20250220,110900,2622894370,10040,10080,10080,10030,442
20250220,110800,2618454270,10080,10110,10110,10080,250
20250220,110700,2615927040,10110,10090,10120,10090,228
20250220,110600,2613621510,10120,10120,10120,10110,183
20250220,110500,2611771250,10110,10080,10140,10080,686
20250220,110400,2604826360,10110,10110,10110,10100,53
20250220,110300,2604290580,10100,10070,10100,10070,639
20250220,110200,2597841470,10070,10060,10070,10060,107
20250220,110100,2596764800,10060,10040,10060,10000,1661
20250220,110000,2580138250,10040,10060,10060,10040,34
20250220,105900,2579796830,10070,10050,10070,10040,1011
20250220,105800,2569636630,10050,10080,10080,10050,127
20250220,105700,2568358800,10090,10090,10090,10090,54
20250220,105600,2567813940,10100,10100,10100,10060,348
20250220,105500,2564306200,10100,10090,10100,10010,3184
20250220,105400,2532265750,10100,10120,10120,10100,721
20250220,105300,2524975240,10130,10120,10130,10110,88
20250220,105200,2524085240,10110,10150,10150,10110,1233
20250220,105100,2511590810,10150,10140,10160,10140,456
20250220,105000,2506966890,10140,10160,10170,10140,542
20250220,104900,2501462750,10160,10180,10180,10160,609
20250220,104800,2495269750,10170,10160,10170,10150,292
20250220,104700,2492302900,10170,10170,10170,10150,197
20250220,104600,2490301230,10160,10180,10180,10160,1056
20250220,104500,2479559510,10180,10200,10200,10180,2854
20250220,104400,2450492090,10200,10200,10210,10190,2969
20250220,104300,2420199890,10190,10190,10200,10190,1354
20250220,104200,2406394810,10180,10190,10210,10180,5961
20250220,104100,2345598420,10190,10170,10200,10170,5370
20250220,104000,2290922540,10170,10130,10170,10130,2637
20250220,103900,2264151640,10120,10130,10130,10120,1241
20250220,103800,2251590410,10130,10120,10130,10120,24
20250220,103700,2251347520,10120,10120,10130,10120,1131
20250220,103600,2239898880,10130,10130,10150,10130,887
20250220,103500,2230902580,10140,10130,10150,10130,935
20250220,103400,2221428180,10150,10130,10150,10130,56
20250220,103300,2220860240,10130,10140,10140,10120,823
20250220,103200,2212527990,10130,10140,10150,10130,330
20250220,103100,2209181730,10120,10140,10140,10120,1085
20250220,103000,2198201150,10140,10160,10160,10130,2613
20250220,102900,2171698320,10160,10140,10160,10140,3471
20250220,102800,2136446890,10150,10140,10150,10130,1348
20250220,102700,2122776880,10150,10150,10160,10110,2426
20250220,102600,2098181250,10160,10080,10170,10080,5689
20250220,102500,2040643440,10090,10050,10090,10050,2362
20250220,102400,2016836000,10050,10030,10050,10030,138
20250220,102300,2015450810,10030,10030,10030,10020,59
20250220,102200,2014859430,10050,10070,10070,10030,4016
20250220,102100,1974501930,10070,10080,10080,10060,49
20250220,102000,1974008580,10060,10080,10080,10060,584
20250220,101900,1968128620,10080,10070,10080,10070,1730
20250220,101800,1950693490,10060,10070,10070,10020,2130
20250220,101700,1929283730,10080,10090,10090,10050,2051
20250220,101600,1908617920,10080,10060,10090,10060,1174
20250220,101500,1896776780,10050,10000,10080,10000,2408
20250220,101400,1872621610,10000,9990,10000,9990,733
20250220,101300,1865291620,10000,10000,10000,9960,112
20250220,101200,1864173700,10000,9990,10000,9980,106
20250220,101100,1863114800,9990,9960,9990,9950,28
20250220,101000,1862835780,9960,9940,10000,9940,1637
20250220,100900,1846472270,9930,9920,9940,9920,388
20250220,100800,1842616760,9920,9940,9940,9910,106
20250220,100700,1841565330,9940,9940,9940,9910,1041
20250220,100600,1831231640,9940,9980,9980,9920,279
20250220,100500,1828460380,9940,9920,9990,9910,633
20250220,100400,1822175580,9950,9970,10000,9950,514
20250220,100300,1817049130,9970,10020,10040,9970,419
20250220,100200,1812851050,10000,9950,10000,9950,3848
20250220,100100,1774447070,9950,9930,9950,9920,510
20250220,100000,1769380910,9920,9860,9920,9860,2783
20250220,095900,1741825540,9860,9880,9890,9860,830
20250220,095800,1733630370,9880,9910,9910,9880,350
20250220,095700,1730168420,9910,9910,9910,9900,984
20250220,095600,1720426070,9910,9930,9930,9910,355
20250220,095500,1716907940,9910,9940,9960,9900,2417
20250220,095400,1692947220,9950,9940,9960,9930,685
20250220,095300,1686136400,9940,9940,9950,9920,572
20250220,095200,1680453350,9930,9870,9930,9870,2506
20250220,095100,1655625010,9870,9810,9880,9810,1116
20250220,095000,1644611350,9830,9760,9830,9760,1092
20250220,094900,1633905970,9800,9790,9800,9740,794
20250220,094800,1626153460,9750,9750,9780,9730,4522
20250220,094700,1582046670,9760,9760,9770,9750,1200
20250220,094600,1570339710,9750,9750,9770,9740,786
20250220,094500,1562677590,9750,9750,9770,9750,951
20250220,094400,1553401980,9750,9750,9750,9730,2318
20250220,094300,1530828030,9750,9780,9800,9750,3048
20250220,094200,1501070480,9780,9800,9810,9780,1725
20250220,094100,1484185940,9800,9800,9830,9800,1547
20250220,094000,1469023180,9800,9850,9850,9800,3034
20250220,093900,1439210150,9850,9850,9850,9840,496
20250220,093800,1434326040,9850,9840,9860,9840,893
20250220,093700,1425534600,9840,9860,9870,9840,1406
20250220,093600,1411673720,9820,9820,9830,9800,1441
20250220,093500,1397543560,9830,9830,9860,9810,2512
20250220,093400,1372846050,9820,9780,9840,9780,1995
20250220,093300,1353273090,9770,9780,9800,9730,5906
20250220,093200,1295631030,9790,9940,9950,9770,8440
20250220,093100,1212726120,9930,9890,9930,9850,10628
20250220,093000,1107701350,9880,9940,9940,9880,6884
20250220,092900,1039524520,9940,9980,10010,9940,4592
20250220,092800,993776120,9980,9990,9990,9980,1940
20250220,092700,974412410,10000,10010,10050,10000,2466
20250220,092600,949729940,10010,9980,10100,9980,1111
20250220,092500,938602710,9980,9980,10050,9970,2340
20250220,092400,915237690,9960,10000,10000,9960,1123
20250220,092300,904031140,10000,9970,10000,9950,4260
20250220,092200,861561330,9980,9950,9980,9930,5137
20250220,092100,810486610,9950,10040,10040,9950,10412
20250220,092000,706374930,10050,10090,10090,10040,3006
20250220,091900,676131870,10090,10110,10110,10090,2840
20250220,091800,647446200,10110,10140,10140,10110,3811
20250220,091700,608866000,10140,10130,10140,10130,1907
20250220,091600,589544020,10130,10130,10160,10120,965
20250220,091500,579769880,10160,10150,10160,10130,1254
20250220,091400,567058800,10160,10140,10160,10130,638
20250220,091300,560588070,10140,10170,10180,10130,5280
20250220,091200,506973100,10170,10190,10190,10170,1585
20250220,091100,490847100,10200,10210,10230,10190,1884
20250220,091000,471619410,10210,10240,10260,10210,2003
20250220,090900,451111510,10250,10260,10300,10240,10284
20250220,090800,345542560,10250,10180,10250,10160,4091
20250220,090700,303783320,10170,10160,10180,10150,1799
20250220,090600,285508100,10160,10130,10160,10130,1970
20250220,090500,265522950,10130,10140,10150,10130,1828
20250220,090400,246998290,10140,10190,10190,10140,2022
20250220,090300,226461660,10190,10150,10200,10150,3134
20250220,090200,194576400,10150,10160,10200,10130,1913
20250220,090100,175169830,10140,10150,10210,10110,2439
20250220,090000,150436280,10160,10160,10240,10110,14797