KissMeData/412540/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,214300,506419790,7440,7440,7440,7440,464
20250220,214200,506419790,7440,7440,7440,7440,0
20250220,214100,506419790,7440,7440,7440,7440,0
20250220,214000,506419790,7440,7440,7440,7440,0
20250220,213900,506419790,7440,7440,7440,7440,0
20250220,213800,506419790,7440,7440,7440,7440,0
20250220,213700,506419790,7440,7440,7440,7440,0
20250220,213600,506419790,7440,7440,7440,7440,0
20250220,213500,506419790,7440,7440,7440,7440,0
20250220,213400,506419790,7440,7440,7440,7440,0
20250220,213300,506419790,7440,7440,7440,7440,0
20250220,213200,506419790,7440,7440,7440,7440,0
20250220,213100,506419790,7440,7440,7440,7440,0
20250220,213000,506419790,7440,7440,7440,7440,0
20250220,212900,506419790,7440,7440,7440,7440,0
20250220,212800,506419790,7440,7440,7440,7440,0
20250220,212700,506419790,7440,7440,7440,7440,0
20250220,212600,506419790,7440,7440,7440,7440,0
20250220,212500,506419790,7440,7440,7440,7440,0
20250220,212400,506419790,7440,7440,7440,7440,0
20250220,212300,506419790,7440,7440,7440,7440,0
20250220,212200,506419790,7440,7440,7440,7440,0
20250220,212100,506419790,7440,7440,7440,7440,0
20250220,212000,506419790,7440,7440,7440,7440,0
20250220,211900,506419790,7440,7440,7440,7440,0
20250220,211800,506419790,7440,7440,7440,7440,0
20250220,211700,506419790,7440,7440,7440,7440,0
20250220,211600,506419790,7440,7440,7440,7440,0
20250220,211500,506419790,7440,7440,7440,7440,0
20250220,211400,506419790,7440,7440,7440,7440,0
20250220,211300,506419790,7440,7440,7440,7440,464
20250220,211200,506419790,7440,7440,7440,7440,0
20250220,211100,506419790,7440,7440,7440,7440,0
20250220,211000,506419790,7440,7440,7440,7440,0
20250220,210900,506419790,7440,7440,7440,7440,0
20250220,210800,506419790,7440,7440,7440,7440,0
20250220,210700,506419790,7440,7440,7440,7440,0
20250220,210600,506419790,7440,7440,7440,7440,0
20250220,210500,506419790,7440,7440,7440,7440,0
20250220,210400,506419790,7440,7440,7440,7440,0
20250220,210300,506419790,7440,7440,7440,7440,0
20250220,210200,506419790,7440,7440,7440,7440,0
20250220,210100,506419790,7440,7440,7440,7440,0
20250220,210000,506419790,7440,7440,7440,7440,0
20250220,205900,506419790,7440,7440,7440,7440,0
20250220,205800,506419790,7440,7440,7440,7440,0
20250220,205700,506419790,7440,7440,7440,7440,0
20250220,205600,506419790,7440,7440,7440,7440,0
20250220,205500,506419790,7440,7440,7440,7440,0
20250220,205400,506419790,7440,7440,7440,7440,0
20250220,205300,506419790,7440,7440,7440,7440,0
20250220,205200,506419790,7440,7440,7440,7440,0
20250220,205100,506419790,7440,7440,7440,7440,0
20250220,205000,506419790,7440,7440,7440,7440,0
20250220,204900,506419790,7440,7440,7440,7440,0
20250220,204800,506419790,7440,7440,7440,7440,0
20250220,204700,506419790,7440,7440,7440,7440,0
20250220,204600,506419790,7440,7440,7440,7440,0
20250220,204500,506419790,7440,7440,7440,7440,0
20250220,204400,506419790,7440,7440,7440,7440,0
20250220,204300,506419790,7440,7440,7440,7440,464
20250220,204200,506419790,7440,7440,7440,7440,0
20250220,204100,506419790,7440,7440,7440,7440,0
20250220,204000,506419790,7440,7440,7440,7440,0
20250220,203900,506419790,7440,7440,7440,7440,0
20250220,203800,506419790,7440,7440,7440,7440,0
20250220,203700,506419790,7440,7440,7440,7440,0
20250220,203600,506419790,7440,7440,7440,7440,0
20250220,203500,506419790,7440,7440,7440,7440,0
20250220,203400,506419790,7440,7440,7440,7440,0
20250220,203300,506419790,7440,7440,7440,7440,0
20250220,203200,506419790,7440,7440,7440,7440,0
20250220,203100,506419790,7440,7440,7440,7440,0
20250220,203000,506419790,7440,7440,7440,7440,0
20250220,202900,506419790,7440,7440,7440,7440,0
20250220,202800,506419790,7440,7440,7440,7440,0
20250220,202700,506419790,7440,7440,7440,7440,0
20250220,202600,506419790,7440,7440,7440,7440,0
20250220,202500,506419790,7440,7440,7440,7440,0
20250220,202400,506419790,7440,7440,7440,7440,0
20250220,202300,506419790,7440,7440,7440,7440,0
20250220,202200,506419790,7440,7440,7440,7440,0
20250220,202100,506419790,7440,7440,7440,7440,0
20250220,202000,506419790,7440,7440,7440,7440,0
20250220,201900,506419790,7440,7440,7440,7440,0
20250220,201800,506419790,7440,7440,7440,7440,0
20250220,201700,506419790,7440,7440,7440,7440,0
20250220,201600,506419790,7440,7440,7440,7440,0
20250220,201500,506419790,7440,7440,7440,7440,0
20250220,201400,506419790,7440,7440,7440,7440,0
20250220,201300,506419790,7440,7440,7440,7440,464
20250220,201200,506419790,7440,7440,7440,7440,0
20250220,201100,506419790,7440,7440,7440,7440,0
20250220,201000,506419790,7440,7440,7440,7440,0
20250220,200900,506419790,7440,7440,7440,7440,0
20250220,200800,506419790,7440,7440,7440,7440,0
20250220,200700,506419790,7440,7440,7440,7440,0
20250220,200600,506419790,7440,7440,7440,7440,0
20250220,200500,506419790,7440,7440,7440,7440,0
20250220,200400,506419790,7440,7440,7440,7440,0
20250220,200300,506419790,7440,7440,7440,7440,0
20250220,200200,506419790,7440,7440,7440,7440,0
20250220,200100,506419790,7440,7440,7440,7440,0
20250220,200000,506419790,7440,7440,7440,7440,0
20250220,195900,506419790,7440,7440,7440,7440,0
20250220,195800,506419790,7440,7440,7440,7440,0
20250220,195700,506419790,7440,7440,7440,7440,0
20250220,195600,506419790,7440,7440,7440,7440,0
20250220,195500,506419790,7440,7440,7440,7440,0
20250220,195400,506419790,7440,7440,7440,7440,0
20250220,195300,506419790,7440,7440,7440,7440,0
20250220,195200,506419790,7440,7440,7440,7440,0
20250220,195100,506419790,7440,7440,7440,7440,0
20250220,195000,506419790,7440,7440,7440,7440,0
20250220,194900,506419790,7440,7440,7440,7440,0
20250220,194800,506419790,7440,7440,7440,7440,0
20250220,194700,506419790,7440,7440,7440,7440,0
20250220,194600,506419790,7440,7440,7440,7440,0
20250220,194500,506419790,7440,7440,7440,7440,0
20250220,194400,506419790,7440,7440,7440,7440,0
20250220,194300,506419790,7440,7440,7440,7440,464
20250220,194200,506419790,7440,7440,7440,7440,0
20250220,194100,506419790,7440,7440,7440,7440,0
20250220,194000,506419790,7440,7440,7440,7440,0
20250220,193900,506419790,7440,7440,7440,7440,0
20250220,193800,506419790,7440,7440,7440,7440,0
20250220,193700,506419790,7440,7440,7440,7440,0
20250220,193600,506419790,7440,7440,7440,7440,0
20250220,193500,506419790,7440,7440,7440,7440,0
20250220,193400,506419790,7440,7440,7440,7440,0
20250220,193300,506419790,7440,7440,7440,7440,0
20250220,193200,506419790,7440,7440,7440,7440,0
20250220,193100,506419790,7440,7440,7440,7440,0
20250220,193000,506419790,7440,7440,7440,7440,0
20250220,192900,506419790,7440,7440,7440,7440,0
20250220,192800,506419790,7440,7440,7440,7440,0
20250220,192700,506419790,7440,7440,7440,7440,0
20250220,192600,506419790,7440,7440,7440,7440,0
20250220,192500,506419790,7440,7440,7440,7440,0
20250220,192400,506419790,7440,7440,7440,7440,0
20250220,192300,506419790,7440,7440,7440,7440,0
20250220,192200,506419790,7440,7440,7440,7440,0
20250220,192100,506419790,7440,7440,7440,7440,0
20250220,192000,506419790,7440,7440,7440,7440,0
20250220,191900,506419790,7440,7440,7440,7440,0
20250220,191800,506419790,7440,7440,7440,7440,0
20250220,191700,506419790,7440,7440,7440,7440,0
20250220,191600,506419790,7440,7440,7440,7440,0
20250220,191500,506419790,7440,7440,7440,7440,0
20250220,191400,506419790,7440,7440,7440,7440,0
20250220,191300,506419790,7440,7440,7440,7440,464
20250220,191200,506419790,7440,7440,7440,7440,0
20250220,191100,506419790,7440,7440,7440,7440,0
20250220,191000,506419790,7440,7440,7440,7440,0
20250220,190900,506419790,7440,7440,7440,7440,0
20250220,190800,506419790,7440,7440,7440,7440,0
20250220,190700,506419790,7440,7440,7440,7440,0
20250220,190600,506419790,7440,7440,7440,7440,0
20250220,190500,506419790,7440,7440,7440,7440,0
20250220,190400,506419790,7440,7440,7440,7440,0
20250220,190300,506419790,7440,7440,7440,7440,0
20250220,190200,506419790,7440,7440,7440,7440,0
20250220,190100,506419790,7440,7440,7440,7440,0
20250220,190000,506419790,7440,7440,7440,7440,0
20250220,185900,506419790,7440,7440,7440,7440,0
20250220,185800,506419790,7440,7440,7440,7440,0
20250220,185700,506419790,7440,7440,7440,7440,0
20250220,185600,506419790,7440,7440,7440,7440,0
20250220,185500,506419790,7440,7440,7440,7440,0
20250220,185400,506419790,7440,7440,7440,7440,0
20250220,185300,506419790,7440,7440,7440,7440,0
20250220,185200,506419790,7440,7440,7440,7440,0
20250220,185100,506419790,7440,7440,7440,7440,0
20250220,185000,506419790,7440,7440,7440,7440,0
20250220,184900,506419790,7440,7440,7440,7440,0
20250220,184800,506419790,7440,7440,7440,7440,0
20250220,184700,506419790,7440,7440,7440,7440,0
20250220,184600,506419790,7440,7440,7440,7440,0
20250220,184500,506419790,7440,7440,7440,7440,0
20250220,184400,506419790,7440,7440,7440,7440,0
20250220,184300,506419790,7440,7440,7440,7440,464
20250220,184200,506419790,7440,7440,7440,7440,0
20250220,184100,506419790,7440,7440,7440,7440,0
20250220,184000,506419790,7440,7440,7440,7440,0
20250220,183900,506419790,7440,7440,7440,7440,0
20250220,183800,506419790,7440,7440,7440,7440,0
20250220,183700,506419790,7440,7440,7440,7440,0
20250220,183600,506419790,7440,7440,7440,7440,0
20250220,183500,506419790,7440,7440,7440,7440,0
20250220,183400,506419790,7440,7440,7440,7440,0
20250220,183300,506419790,7440,7440,7440,7440,0
20250220,183200,506419790,7440,7440,7440,7440,0
20250220,183100,506419790,7440,7440,7440,7440,0
20250220,183000,506419790,7440,7440,7440,7440,0
20250220,182900,506419790,7440,7440,7440,7440,0
20250220,182800,506419790,7440,7440,7440,7440,0
20250220,182700,506419790,7440,7440,7440,7440,0
20250220,182600,506419790,7440,7440,7440,7440,0
20250220,182500,506419790,7440,7440,7440,7440,0
20250220,182400,506419790,7440,7440,7440,7440,0
20250220,182300,506419790,7440,7440,7440,7440,0
20250220,182200,506419790,7440,7440,7440,7440,0
20250220,182100,506419790,7440,7440,7440,7440,0
20250220,182000,506419790,7440,7440,7440,7440,0
20250220,181900,506419790,7440,7440,7440,7440,0
20250220,181800,506419790,7440,7440,7440,7440,0
20250220,181700,506419790,7440,7440,7440,7440,0
20250220,181600,506419790,7440,7440,7440,7440,0
20250220,181500,506419790,7440,7440,7440,7440,0
20250220,181400,506419790,7440,7440,7440,7440,0
20250220,181300,506419790,7440,7440,7440,7440,464
20250220,181200,506419790,7440,7440,7440,7440,0
20250220,181100,506419790,7440,7440,7440,7440,0
20250220,181000,506419790,7440,7440,7440,7440,0
20250220,180900,506419790,7440,7440,7440,7440,0
20250220,180800,506419790,7440,7440,7440,7440,0
20250220,180700,506419790,7440,7440,7440,7440,0
20250220,180600,506419790,7440,7440,7440,7440,0
20250220,180500,506419790,7440,7440,7440,7440,0
20250220,180400,506419790,7440,7440,7440,7440,0
20250220,180300,506419790,7440,7440,7440,7440,0
20250220,180200,506419790,7440,7440,7440,7440,0
20250220,180100,506419790,7440,7440,7440,7440,0
20250220,180000,506419790,7440,7440,7440,7440,0
20250220,175900,506419790,7440,7440,7440,7440,0
20250220,175800,506419790,7440,7440,7440,7440,0
20250220,175700,506419790,7440,7440,7440,7440,0
20250220,175600,506419790,7440,7440,7440,7440,0
20250220,175500,506419790,7440,7440,7440,7440,0
20250220,175400,506419790,7440,7440,7440,7440,0
20250220,175300,506419790,7440,7440,7440,7440,0
20250220,175200,506419790,7440,7440,7440,7440,0
20250220,175100,506419790,7440,7440,7440,7440,0
20250220,175000,506419790,7440,7440,7440,7440,0
20250220,174900,506419790,7440,7440,7440,7440,0
20250220,174800,506419790,7440,7440,7440,7440,0
20250220,174700,506419790,7440,7440,7440,7440,0
20250220,174600,506419790,7440,7440,7440,7440,0
20250220,174500,506419790,7440,7440,7440,7440,0
20250220,174400,506419790,7440,7440,7440,7440,0
20250220,174300,506419790,7440,7440,7440,7440,464
20250220,174200,506419790,7440,7440,7440,7440,0
20250220,174100,506419790,7440,7440,7440,7440,0
20250220,174000,506419790,7440,7440,7440,7440,0
20250220,173900,506419790,7440,7440,7440,7440,0
20250220,173800,506419790,7440,7440,7440,7440,0
20250220,173700,506419790,7440,7440,7440,7440,0
20250220,173600,506419790,7440,7440,7440,7440,0
20250220,173500,506419790,7440,7440,7440,7440,0
20250220,173400,506419790,7440,7440,7440,7440,0
20250220,173300,506419790,7440,7440,7440,7440,0
20250220,173200,506419790,7440,7440,7440,7440,0
20250220,173100,506419790,7440,7440,7440,7440,0
20250220,173000,506419790,7440,7440,7440,7440,0
20250220,172900,506419790,7440,7440,7440,7440,0
20250220,172800,506419790,7440,7440,7440,7440,0
20250220,172700,506419790,7440,7440,7440,7440,0
20250220,172600,506419790,7440,7440,7440,7440,0
20250220,172500,506419790,7440,7440,7440,7440,0
20250220,172400,506419790,7440,7440,7440,7440,0
20250220,172300,506419790,7440,7440,7440,7440,0
20250220,172200,506419790,7440,7440,7440,7440,0
20250220,172100,506419790,7440,7440,7440,7440,0
20250220,172000,506419790,7440,7440,7440,7440,0
20250220,171900,506419790,7440,7440,7440,7440,0
20250220,171800,506419790,7440,7440,7440,7440,0
20250220,171700,506419790,7440,7440,7440,7440,0
20250220,171600,506419790,7440,7440,7440,7440,0
20250220,171500,506419790,7440,7440,7440,7440,0
20250220,171400,506419790,7440,7440,7440,7440,0
20250220,171300,506419790,7440,7440,7440,7440,464
20250220,171200,506419790,7440,7440,7440,7440,0
20250220,171100,506419790,7440,7440,7440,7440,0
20250220,171000,506419790,7440,7440,7440,7440,0
20250220,170900,506419790,7440,7440,7440,7440,0
20250220,170800,506419790,7440,7440,7440,7440,0
20250220,170700,506419790,7440,7440,7440,7440,0
20250220,170600,506419790,7440,7440,7440,7440,0
20250220,170500,506419790,7440,7440,7440,7440,0
20250220,170400,506419790,7440,7440,7440,7440,0
20250220,170300,506419790,7440,7440,7440,7440,0
20250220,170200,506419790,7440,7440,7440,7440,0
20250220,170100,506419790,7440,7440,7440,7440,0
20250220,170000,506419790,7440,7440,7440,7440,0
20250220,165900,506419790,7440,7440,7440,7440,0
20250220,165800,506419790,7440,7440,7440,7440,0
20250220,165700,506419790,7440,7440,7440,7440,0
20250220,165600,506419790,7440,7440,7440,7440,0
20250220,165500,506419790,7440,7440,7440,7440,0
20250220,165400,506419790,7440,7440,7440,7440,0
20250220,165300,506419790,7440,7440,7440,7440,0
20250220,165200,506419790,7440,7440,7440,7440,0
20250220,165100,506419790,7440,7440,7440,7440,0
20250220,165000,506419790,7440,7440,7440,7440,0
20250220,164900,506419790,7440,7440,7440,7440,0
20250220,164800,506419790,7440,7440,7440,7440,0
20250220,164700,506419790,7440,7440,7440,7440,0
20250220,164600,506419790,7440,7440,7440,7440,0
20250220,164500,506419790,7440,7440,7440,7440,0
20250220,164400,506419790,7440,7440,7440,7440,0
20250220,164300,506419790,7440,7440,7440,7440,464
20250220,164200,506419790,7440,7440,7440,7440,0
20250220,164100,506419790,7440,7440,7440,7440,0
20250220,164000,506419790,7440,7440,7440,7440,0
20250220,163900,506419790,7440,7440,7440,7440,0
20250220,163800,506419790,7440,7440,7440,7440,0
20250220,163700,506419790,7440,7440,7440,7440,0
20250220,163600,506419790,7440,7440,7440,7440,0
20250220,163500,506419790,7440,7440,7440,7440,0
20250220,163400,506419790,7440,7440,7440,7440,0
20250220,163300,506419790,7440,7440,7440,7440,0
20250220,163200,506419790,7440,7440,7440,7440,0
20250220,163100,506419790,7440,7440,7440,7440,0
20250220,163000,506419790,7440,7440,7440,7440,0
20250220,162900,506419790,7440,7440,7440,7440,0
20250220,162800,506419790,7440,7440,7440,7440,0
20250220,162700,506419790,7440,7440,7440,7440,0
20250220,162600,506419790,7440,7440,7440,7440,0
20250220,162500,506419790,7440,7440,7440,7440,0
20250220,162400,506419790,7440,7440,7440,7440,0
20250220,162300,506419790,7440,7440,7440,7440,0
20250220,162200,506419790,7440,7440,7440,7440,0
20250220,162100,506419790,7440,7440,7440,7440,0
20250220,162000,506419790,7440,7440,7440,7440,0
20250220,161900,506419790,7440,7440,7440,7440,0
20250220,161800,506419790,7440,7440,7440,7440,0
20250220,161700,506419790,7440,7440,7440,7440,0
20250220,161600,506419790,7440,7440,7440,7440,0
20250220,161500,506419790,7440,7440,7440,7440,0
20250220,161400,506419790,7440,7440,7440,7440,0
20250220,161300,506419790,7440,7440,7440,7440,464
20250220,161200,506419790,7440,7440,7440,7440,0
20250220,161100,506419790,7440,7440,7440,7440,0
20250220,161000,506419790,7440,7440,7440,7440,0
20250220,160900,506419790,7440,7440,7440,7440,0
20250220,160800,506419790,7440,7440,7440,7440,0
20250220,160700,506419790,7440,7440,7440,7440,0
20250220,160600,506419790,7440,7440,7440,7440,0
20250220,160500,506419790,7440,7440,7440,7440,0
20250220,160400,506419790,7440,7440,7440,7440,0
20250220,160300,506419790,7440,7440,7440,7440,0
20250220,160200,506419790,7440,7440,7440,7440,0
20250220,160100,506419790,7440,7440,7440,7440,0
20250220,160000,506419790,7440,7440,7440,7440,0
20250220,155900,506419790,7440,7440,7440,7440,0
20250220,155800,506419790,7440,7440,7440,7440,0
20250220,155700,506419790,7440,7440,7440,7440,0
20250220,155600,506419790,7440,7440,7440,7440,0
20250220,155500,506419790,7440,7440,7440,7440,0
20250220,155400,506419790,7440,7440,7440,7440,0
20250220,155300,506419790,7440,7440,7440,7440,0
20250220,155200,506419790,7440,7440,7440,7440,0
20250220,155100,506419790,7440,7440,7440,7440,0
20250220,155000,506419790,7440,7440,7440,7440,0
20250220,154900,506419790,7440,7440,7440,7440,0
20250220,154800,506419790,7440,7440,7440,7440,0
20250220,154700,506419790,7440,7440,7440,7440,0
20250220,154600,506419790,7440,7440,7440,7440,0
20250220,154500,506419790,7440,7440,7440,7440,0
20250220,154400,506419790,7440,7440,7440,7440,0
20250220,154300,506419790,7440,7440,7440,7440,464
20250220,154200,506419790,7440,7440,7440,7440,0
20250220,154100,506419790,7440,7440,7440,7440,0
20250220,154000,506419790,7440,7440,7440,7440,0
20250220,153900,506419790,7440,7440,7440,7440,0
20250220,153800,506419790,7440,7440,7440,7440,0
20250220,153700,506419790,7440,7440,7440,7440,0
20250220,153600,506419790,7440,7440,7440,7440,0
20250220,153500,506419790,7440,7440,7440,7440,0
20250220,153400,506419790,7440,7440,7440,7440,0
20250220,153300,506419790,7440,7440,7440,7440,0
20250220,153200,506419790,7440,7440,7440,7440,0
20250220,153100,506419790,7440,7440,7440,7440,0
20250220,153000,506419790,7440,7440,7440,7440,464
20250220,152900,502967630,7450,7450,7450,7450,0
20250220,152800,502967630,7450,7450,7450,7450,0
20250220,152700,502967630,7450,7450,7450,7450,0
20250220,152600,502967630,7450,7450,7450,7450,0
20250220,152500,502967630,7450,7450,7450,7450,0
20250220,152400,502967630,7450,7450,7450,7450,0
20250220,152300,502967630,7450,7450,7450,7450,0
20250220,152200,502967630,7450,7450,7450,7450,0
20250220,152100,502967630,7450,7450,7450,7450,0
20250220,152000,502967630,7450,7450,7450,7450,0
20250220,151900,502967630,7450,7430,7450,7430,165
20250220,151800,501741380,7430,7430,7430,7430,5
20250220,151700,501704230,7440,7440,7440,7430,508
20250220,151600,497927710,7440,7440,7440,7440,237
20250220,151500,496164430,7440,7440,7440,7440,100
20250220,151400,495420430,7430,7440,7440,7430,80
20250220,151300,494825300,7440,7440,7440,7440,101
20250220,151200,494073860,7440,7440,7440,7440,0
20250220,151100,494073860,7440,7470,7470,7440,181
20250220,151000,492725290,7470,7470,7470,7470,90
20250220,150900,492052990,7470,7470,7470,7470,1
20250220,150800,492045520,7440,7440,7440,7440,9
20250220,150700,491978560,7480,7480,7480,7480,0
20250220,150600,491978560,7480,7480,7480,7480,1
20250220,150500,491971080,7480,7450,7480,7450,2
20250220,150400,491956150,7440,7450,7450,7440,200
20250220,150300,490467970,7480,7460,7480,7450,62
20250220,150200,490006000,7480,7480,7480,7480,2
20250220,150100,489991040,7480,7480,7480,7480,2
20250220,150000,489976080,7480,7480,7480,7480,1
20250220,145900,489968600,7450,7450,7450,7450,1
20250220,145800,489961150,7450,7450,7450,7450,0
20250220,145700,489961150,7450,7450,7450,7450,0
20250220,145600,489961150,7450,7450,7450,7450,6
20250220,145500,489916450,7430,7430,7430,7430,0
20250220,145400,489916450,7430,7430,7430,7430,0
20250220,145300,489916450,7430,7430,7430,7430,0
20250220,145200,489916450,7430,7430,7430,7430,595
20250220,145100,485495600,7430,7430,7430,7430,0
20250220,145000,485495600,7430,7430,7430,7430,5
20250220,144900,485458450,7440,7440,7440,7440,2
20250220,144800,485443570,7460,7460,7460,7460,26
20250220,144700,485249610,7460,7460,7460,7460,0
20250220,144600,485249610,7460,7460,7460,7460,1
20250220,144500,485242150,7430,7430,7430,7430,500
20250220,144400,481527150,7430,7430,7430,7430,0
20250220,144300,481527150,7430,7440,7440,7430,51
20250220,144200,481147940,7430,7440,7440,7430,139
20250220,144100,480113820,7440,7450,7450,7440,365
20250220,144000,477397970,7470,7470,7470,7470,1
20250220,143900,477390500,7450,7450,7450,7450,2
20250220,143800,477375600,7450,7450,7450,7450,5
20250220,143700,477338350,7460,7460,7460,7460,0
20250220,143600,477338350,7460,7460,7460,7460,200
20250220,143500,475846350,7460,7470,7470,7460,32
20250220,143400,475607470,7460,7460,7460,7460,100
20250220,143300,474861470,7420,7420,7420,7420,0
20250220,143200,474861470,7420,7420,7420,7420,0
20250220,143100,474861470,7420,7420,7420,7420,0
20250220,143000,474861470,7420,7440,7440,7420,379
20250220,142900,472045200,7440,7440,7440,7440,500
20250220,142800,468325200,7450,7450,7450,7450,179
20250220,142700,466991650,7450,7470,7470,7450,802
20250220,142600,461016570,7460,7460,7460,7460,0
20250220,142500,461016570,7460,7460,7460,7460,9
20250220,142400,460949430,7460,7460,7460,7460,0
20250220,142300,460949430,7460,7460,7460,7460,200
20250220,142200,459457430,7460,7460,7460,7460,171
20250220,142100,458181770,7460,7460,7460,7460,0
20250220,142000,458181770,7460,7460,7460,7460,200
20250220,141900,456689770,7460,7460,7460,7460,200
20250220,141800,455197770,7470,7470,7470,7470,100
20250220,141700,454450770,7480,7480,7480,7480,31
20250220,141600,454218890,7480,7480,7480,7480,63
20250220,141500,453747650,7490,7490,7490,7490,101
20250220,141400,452991160,7500,7500,7500,7500,10
20250220,141300,452916160,7500,7500,7500,7500,0
20250220,141200,452916160,7500,7500,7500,7500,100
20250220,141100,452166160,7490,7490,7490,7490,0
20250220,141000,452166160,7490,7480,7490,7480,307
20250220,140900,449869730,7490,7490,7490,7490,5
20250220,140800,449832280,7490,7490,7490,7490,3
20250220,140700,449809810,7490,7490,7490,7490,0
20250220,140600,449809810,7490,7490,7490,7490,1
20250220,140500,449802320,7490,7480,7490,7480,53
20250220,140400,449405870,7490,7490,7490,7490,0
20250220,140300,449405870,7490,7480,7490,7480,51
20250220,140200,449023890,7480,7480,7480,7480,1
20250220,140100,449016410,7490,7490,7490,7490,228
20250220,140000,447308690,7490,7490,7490,7490,0
20250220,135900,447308690,7490,7490,7490,7490,0
20250220,135800,447308690,7490,7490,7490,7490,111
20250220,135700,446477300,7490,7490,7490,7490,0
20250220,135600,446477300,7490,7490,7490,7490,0
20250220,135500,446477300,7490,7490,7490,7490,0
20250220,135400,446477300,7490,7490,7490,7490,0
20250220,135300,446477300,7490,7490,7490,7490,8
20250220,135200,446417380,7490,7490,7490,7490,0
20250220,135100,446417380,7490,7490,7490,7490,0
20250220,135000,446417380,7490,7490,7490,7490,4
20250220,134900,446387420,7490,7490,7490,7490,46
20250220,134800,446042880,7490,7490,7490,7490,1
20250220,134700,446035390,7500,7500,7500,7500,0
20250220,134600,446035390,7500,7500,7500,7500,1
20250220,134500,446027890,7500,7500,7500,7500,0
20250220,134400,446027890,7500,7500,7500,7500,18
20250220,134300,445892890,7500,7500,7500,7500,1
20250220,134200,445885390,7490,7490,7490,7490,43
20250220,134100,445563320,7490,7490,7490,7490,900
20250220,134000,438822320,7500,7500,7500,7500,2
20250220,133900,438807320,7500,7500,7500,7500,97
20250220,133800,438079820,7490,7490,7490,7490,4
20250220,133700,438049860,7490,7490,7490,7490,0
20250220,133600,438049860,7490,7490,7490,7490,1
20250220,133500,438042370,7540,7540,7540,7540,0
20250220,133400,438042370,7540,7540,7540,7540,0
20250220,133300,438042370,7540,7540,7540,7540,0
20250220,133200,438042370,7540,7540,7540,7540,1
20250220,133100,438034830,7490,7470,7490,7470,387
20250220,133000,435136220,7490,7490,7490,7490,0
20250220,132900,435136220,7490,7490,7490,7490,0
20250220,132800,435136220,7490,7500,7500,7470,5248
20250220,132700,395825500,7500,7520,7520,7500,1975
20250220,132600,381011930,7540,7540,7540,7540,34
20250220,132500,380755570,7540,7540,7540,7540,52
20250220,132400,380363490,7540,7540,7540,7540,0
20250220,132300,380363490,7540,7540,7540,7540,0
20250220,132200,380363490,7540,7540,7540,7540,0
20250220,132100,380363490,7540,7540,7540,7540,89
20250220,132000,379692430,7550,7550,7550,7550,0
20250220,131900,379692430,7550,7550,7550,7550,0
20250220,131800,379692430,7550,7550,7550,7550,0
20250220,131700,379692430,7550,7540,7550,7540,36
20250220,131600,379420650,7550,7550,7550,7550,0
20250220,131500,379420650,7550,7550,7550,7550,0
20250220,131400,379420650,7550,7550,7550,7550,0
20250220,131300,379420650,7550,7550,7550,7550,0
20250220,131200,379420650,7550,7520,7550,7520,160
20250220,131100,378212830,7520,7520,7520,7520,36
20250220,131000,377942110,7520,7520,7520,7520,1
20250220,130900,377934590,7520,7520,7520,7520,0
20250220,130800,377934590,7520,7520,7520,7520,0
20250220,130700,377934590,7520,7520,7520,7520,1
20250220,130600,377927070,7520,7510,7520,7510,3
20250220,130500,377904520,7520,7520,7520,7520,0
20250220,130400,377904520,7520,7520,7520,7520,0
20250220,130300,377904520,7520,7520,7520,7520,58
20250220,130200,377468360,7520,7520,7520,7520,0
20250220,130100,377468360,7520,7500,7520,7500,9
20250220,130000,377400840,7500,7500,7500,7500,98
20250220,125900,376665840,7490,7490,7490,7490,104
20250220,125800,375886880,7490,7490,7490,7490,0
20250220,125700,375886880,7490,7490,7490,7490,0
20250220,125600,375886880,7490,7490,7490,7490,0
20250220,125500,375886880,7490,7490,7490,7490,0
20250220,125400,375886880,7490,7490,7490,7490,20
20250220,125300,375737080,7490,7490,7490,7490,0
20250220,125200,375737080,7490,7490,7490,7490,0
20250220,125100,375737080,7490,7490,7490,7490,0
20250220,125000,375737080,7490,7470,7490,7460,111
20250220,124900,374908640,7490,7490,7490,7490,0
20250220,124800,374908640,7490,7490,7490,7490,5
20250220,124700,374871190,7490,7490,7490,7490,0
20250220,124600,374871190,7490,7490,7490,7490,0
20250220,124500,374871190,7490,7490,7490,7490,0
20250220,124400,374871190,7490,7490,7490,7490,0
20250220,124300,374871190,7490,7490,7490,7490,1
20250220,124200,374863700,7460,7460,7460,7460,0
20250220,124100,374863700,7460,7470,7470,7460,729
20250220,124000,369423860,7480,7480,7480,7480,1
20250220,123900,369416380,7470,7490,7490,7470,434
20250220,123800,366171530,7490,7490,7490,7490,385
20250220,123700,363287880,7490,7490,7490,7490,0
20250220,123600,363287880,7490,7490,7490,7490,139
20250220,123500,362246770,7480,7480,7480,7480,0
20250220,123400,362246770,7480,7480,7480,7480,0
20250220,123300,362246770,7480,7480,7480,7480,0
20250220,123200,362246770,7480,7480,7480,7480,18
20250220,123100,362112130,7480,7480,7480,7480,0
20250220,123000,362112130,7480,7480,7480,7480,0
20250220,122900,362112130,7480,7480,7480,7480,14
20250220,122800,362007410,7480,7480,7480,7480,0
20250220,122700,362007410,7480,7480,7480,7480,0
20250220,122600,362007410,7480,7480,7480,7480,29
20250220,122500,361790490,7480,7480,7480,7480,1
20250220,122400,361783010,7480,7480,7480,7480,0
20250220,122300,361783010,7480,7480,7480,7480,0
20250220,122200,361783010,7480,7480,7480,7480,45
20250220,122100,361446410,7480,7480,7480,7480,0
20250220,122000,361446410,7480,7500,7500,7470,122
20250220,121900,360534110,7470,7470,7470,7470,0
20250220,121800,360534110,7470,7470,7470,7470,0
20250220,121700,360534110,7470,7470,7470,7470,35
20250220,121600,360272660,7460,7460,7460,7460,0
20250220,121500,360272660,7460,7460,7460,7460,0
20250220,121400,360272660,7460,7460,7460,7460,0
20250220,121300,360272660,7460,7460,7460,7460,0
20250220,121200,360272660,7460,7480,7480,7460,1504
20250220,121100,349044380,7480,7480,7480,7480,216
20250220,121000,347428700,7500,7500,7500,7500,1
20250220,120900,347421200,7500,7500,7500,7500,0
20250220,120800,347421200,7500,7500,7500,7500,0
20250220,120700,347421200,7500,7480,7500,7480,48
20250220,120600,347062100,7480,7480,7480,7480,0
20250220,120500,347062100,7480,7480,7480,7480,18
20250220,120400,346927460,7480,7480,7480,7480,0
20250220,120300,346927460,7480,7480,7480,7480,0
20250220,120200,346927460,7480,7480,7480,7480,0
20250220,120100,346927460,7480,7490,7490,7480,142
20250220,120000,345864390,7500,7510,7510,7500,591
20250220,115900,341430590,7510,7510,7510,7510,19
20250220,115800,341287900,7520,7520,7520,7520,125
20250220,115700,340347900,7520,7520,7520,7520,0
20250220,115600,340347900,7520,7520,7520,7520,0
20250220,115500,340347900,7520,7520,7520,7520,15
20250220,115400,340235100,7530,7530,7530,7530,0
20250220,115300,340235100,7530,7520,7530,7520,73
20250220,115200,339686060,7530,7530,7530,7530,10
20250220,115100,339610760,7530,7530,7530,7530,10
20250220,115000,339535460,7520,7520,7520,7520,0
20250220,114900,339535460,7520,7520,7520,7520,0
20250220,114800,339535460,7520,7520,7520,7520,0
20250220,114700,339535460,7520,7520,7520,7520,0
20250220,114600,339535460,7520,7520,7520,7520,0
20250220,114500,339535460,7520,7520,7520,7520,0
20250220,114400,339535460,7520,7520,7520,7520,0
20250220,114300,339535460,7520,7520,7520,7520,200
20250220,114200,338031460,7490,7490,7490,7490,0
20250220,114100,338031460,7490,7490,7490,7490,0
20250220,114000,338031460,7490,7490,7490,7490,0
20250220,113900,338031460,7490,7490,7490,7490,612
20250220,113800,333447580,7530,7530,7530,7530,0
20250220,113700,333447580,7530,7530,7530,7530,1
20250220,113600,333440050,7490,7490,7490,7490,0
20250220,113500,333440050,7490,7490,7490,7490,26
20250220,113400,333245310,7490,7490,7490,7490,0
20250220,113300,333245310,7490,7500,7500,7480,451
20250220,113200,329868950,7500,7500,7500,7500,30
20250220,113100,329643950,7500,7500,7500,7500,0
20250220,113000,329643950,7500,7500,7500,7500,6
20250220,112900,329598950,7500,7500,7500,7500,0
20250220,112800,329598950,7500,7510,7510,7500,201
20250220,112700,328091000,7510,7510,7510,7510,30
20250220,112600,327865700,7510,7510,7510,7510,0
20250220,112500,327865700,7510,7510,7510,7510,257
20250220,112400,325935630,7510,7510,7510,7510,100
20250220,112300,325184630,7500,7500,7500,7500,0
20250220,112200,325184630,7500,7510,7510,7500,500
20250220,112100,321433000,7510,7510,7510,7510,5
20250220,112000,321395450,7550,7550,7550,7550,0
20250220,111900,321395450,7550,7550,7550,7550,0
20250220,111800,321395450,7550,7550,7550,7550,0
20250220,111700,321395450,7550,7550,7550,7550,0
20250220,111600,321395450,7550,7550,7550,7550,1
20250220,111500,321387900,7550,7550,7550,7550,40
20250220,111400,321085900,7550,7550,7550,7550,1
20250220,111300,321078350,7550,7550,7550,7550,1
20250220,111200,321070800,7550,7550,7550,7550,0
20250220,111100,321070800,7550,7540,7550,7540,8
20250220,111000,321010470,7500,7530,7530,7500,1200
20250220,110900,311997560,7530,7530,7530,7530,0
20250220,110800,311997560,7530,7540,7540,7530,96
20250220,110700,311273950,7550,7550,7550,7550,0
20250220,110600,311273950,7550,7550,7550,7550,2
20250220,110500,311258850,7550,7550,7550,7550,30
20250220,110400,311032350,7550,7520,7550,7520,1052
20250220,110300,303095810,7520,7500,7520,7500,114
20250220,110200,302239730,7500,7500,7500,7500,0
20250220,110100,302239730,7500,7500,7500,7500,0
20250220,110000,302239730,7500,7500,7500,7500,6
20250220,105900,302194730,7540,7540,7540,7540,1
20250220,105800,302187190,7490,7500,7500,7490,40
20250220,105700,301887500,7540,7540,7540,7540,0
20250220,105600,301887500,7540,7500,7540,7490,81
20250220,105500,301280300,7550,7550,7550,7550,0
20250220,105400,301280300,7550,7550,7550,7550,0
20250220,105300,301280300,7550,7550,7550,7550,0
20250220,105200,301280300,7550,7530,7550,7530,100
20250220,105100,300526200,7530,7530,7530,7530,0
20250220,105000,300526200,7530,7530,7530,7530,0
20250220,104900,300526200,7530,7530,7530,7530,30
20250220,104800,300300300,7500,7500,7500,7500,30
20250220,104700,300075300,7500,7560,7560,7500,17
20250220,104600,299946840,7560,7560,7560,7560,2
20250220,104500,299931720,7500,7560,7570,7500,129
20250220,104400,298962790,7510,7510,7510,7510,0
20250220,104300,298962790,7510,7510,7510,7510,0
20250220,104200,298962790,7510,7520,7520,7510,116
20250220,104100,298091510,7580,7580,7580,7580,1
20250220,104000,298083930,7570,7570,7570,7570,1
20250220,103900,298076360,7500,7500,7580,7500,369
20250220,103800,295287920,7490,7490,7490,7490,1
20250220,103700,295280430,7490,7490,7490,7490,0
20250220,103600,295280430,7490,7490,7490,7490,1
20250220,103500,295272940,7490,7490,7490,7490,490
20250220,103400,291602840,7490,7490,7490,7490,12
20250220,103300,291512960,7480,7480,7490,7480,278
20250220,103200,289431520,7480,7480,7480,7480,425
20250220,103100,286252520,7460,7480,7480,7460,580
20250220,103000,281924020,7480,7480,7480,7480,50
20250220,102900,281550020,7490,7490,7490,7490,0
20250220,102800,281550020,7490,7470,7490,7470,232
20250220,102700,279813170,7470,7480,7480,7470,43
20250220,102600,279491930,7480,7480,7480,7480,1
20250220,102500,279484450,7460,7470,7470,7460,401
20250220,102400,276492950,7470,7470,7470,7470,64
20250220,102300,276014870,7470,7470,7470,7470,401
20250220,102200,273019400,7470,7470,7470,7470,4
20250220,102100,272989520,7470,7470,7470,7470,0
20250220,102000,272989520,7470,7470,7470,7470,0
20250220,101900,272989520,7470,7470,7470,7470,174
20250220,101800,271689740,7470,7460,7470,7460,70
20250220,101700,271166990,7470,7460,7470,7460,30
20250220,101600,270942980,7450,7450,7450,7450,2
20250220,101500,270928080,7450,7450,7450,7450,0
20250220,101400,270928080,7450,7390,7460,7390,1207
20250220,101300,261992080,7460,7480,7480,7330,3164
20250220,101200,238560340,7490,7500,7500,7490,53
20250220,101100,238162870,7510,7500,7510,7400,894
20250220,101000,231512450,7500,7530,7530,7500,8350
20250220,100900,168748480,7540,7530,7540,7530,103
20250220,100800,167972880,7560,7540,7560,7530,445
20250220,100700,164616750,7540,7530,7540,7530,65
20250220,100600,164127290,7540,7550,7550,7530,114
20250220,100500,163268840,7550,7540,7550,7540,14
20250220,100400,163163260,7540,7550,7550,7530,509
20250220,100300,159326390,7550,7550,7550,7550,1
20250220,100200,159318840,7550,7550,7550,7550,0
20250220,100100,159318840,7550,7550,7550,7550,0
20250220,100000,159318840,7550,7550,7550,7550,0
20250220,095900,159318840,7550,7540,7550,7540,265
20250220,095800,157319430,7540,7540,7540,7540,0
20250220,095700,157319430,7540,7540,7540,7540,0
20250220,095600,157319430,7540,7540,7540,7540,83
20250220,095500,156693610,7540,7540,7550,7540,410
20250220,095400,153601500,7540,7540,7540,7540,1
20250220,095300,153593960,7540,7550,7550,7540,215
20250220,095200,151972170,7550,7550,7550,7550,54
20250220,095100,151564470,7540,7540,7540,7540,0
20250220,095000,151564470,7540,7550,7550,7540,25
20250220,094900,151375870,7550,7550,7550,7550,330
20250220,094800,148884370,7550,7560,7560,7550,889
20250220,094700,142171910,7560,7600,7600,7560,179
20250220,094600,140817520,7570,7600,7600,7570,75
20250220,094500,140249710,7570,7560,7600,7560,340
20250220,094400,137676490,7600,7560,7600,7560,464
20250220,094300,134168490,7570,7570,7570,7570,186
20250220,094200,132760470,7570,7570,7570,7570,0
20250220,094100,132760470,7570,7570,7570,7570,16
20250220,094000,132639350,7570,7570,7570,7570,0
20250220,093900,132639350,7570,7570,7570,7570,127
20250220,093800,131677960,7570,7570,7570,7570,0
20250220,093700,131677960,7570,7570,7570,7570,34
20250220,093600,131420580,7600,7570,7600,7560,235
20250220,093500,129636990,7550,7550,7550,7550,0
20250220,093400,129636990,7550,7550,7550,7550,0
20250220,093300,129636990,7550,7580,7580,7550,106
20250220,093200,128836600,7550,7550,7550,7550,0
20250220,093100,128836600,7550,7550,7550,7550,522
20250220,093000,124895500,7550,7550,7550,7540,505
20250220,092900,121084560,7550,7560,7560,7550,18
20250220,092800,120948560,7540,7550,7550,7540,349
20250220,092700,118316770,7550,7580,7580,7550,832
20250220,092600,112035080,7550,7570,7590,7550,130
20250220,092500,111051930,7560,7600,7600,7560,14
20250220,092400,110945570,7600,7560,7600,7560,139
20250220,092300,109889210,7560,7550,7600,7550,4
20250220,092200,109858900,7590,7630,7630,7590,1965
20250220,092100,94928040,7630,7620,7630,7620,42
20250220,092000,94607760,7670,7670,7670,7670,0
20250220,091900,94607760,7670,7660,7670,7610,857
20250220,091800,88083460,7660,7660,7660,7610,31
20250220,091700,87846550,7660,7600,7660,7600,15
20250220,091600,87732490,7600,7640,7670,7600,2729
20250220,091500,66915020,7630,7640,7640,7630,324
20250220,091400,64442600,7640,7650,7670,7640,111
20250220,091300,63593980,7690,7670,7700,7670,1598
20250220,091200,51313910,7670,7690,7700,7670,1449
20250220,091100,40198130,7690,7590,7690,7590,2381
20250220,091000,22009270,7590,7550,7590,7550,418
20250220,090900,18852650,7550,7560,7560,7550,247
20250220,090800,16987770,7580,7620,7620,7580,110
20250220,090700,16153530,7620,7610,7620,7610,20
20250220,090600,16001210,7610,7560,7610,7560,628
20250220,090500,11248030,7560,7600,7620,7560,58
20250220,090400,10809050,7550,7550,7550,7550,200
20250220,090300,9299050,7550,7610,7610,7520,172
20250220,090200,7998810,7610,7610,7610,7610,250
20250220,090100,6096310,7620,7520,7620,7520,64
20250220,090000,5614200,7530,7620,7620,7530,743