KissMeData/067310/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,195000,19390745000,11850,11850,11850,11850,23329
20250220,194900,19390745000,11850,11850,11850,11850,0
20250220,194800,19390745000,11850,11850,11850,11850,0
20250220,194700,19390745000,11850,11850,11850,11850,0
20250220,194600,19390745000,11850,11850,11850,11850,0
20250220,194500,19390745000,11850,11850,11850,11850,0
20250220,194400,19390745000,11850,11850,11850,11850,0
20250220,194300,19390745000,11850,11850,11850,11850,0
20250220,194200,19390745000,11850,11850,11850,11850,0
20250220,194100,19390745000,11850,11850,11850,11850,0
20250220,194000,19390745000,11850,11850,11850,11850,0
20250220,193900,19390745000,11850,11850,11850,11850,0
20250220,193800,19390745000,11850,11850,11850,11850,0
20250220,193700,19390745000,11850,11850,11850,11850,0
20250220,193600,19390745000,11850,11850,11850,11850,0
20250220,193500,19390745000,11850,11850,11850,11850,0
20250220,193400,19390745000,11850,11850,11850,11850,0
20250220,193300,19390745000,11850,11850,11850,11850,0
20250220,193200,19390745000,11850,11850,11850,11850,0
20250220,193100,19390745000,11850,11850,11850,11850,0
20250220,193000,19390745000,11850,11850,11850,11850,0
20250220,192900,19390745000,11850,11850,11850,11850,0
20250220,192800,19390745000,11850,11850,11850,11850,0
20250220,192700,19390745000,11850,11850,11850,11850,0
20250220,192600,19390745000,11850,11850,11850,11850,0
20250220,192500,19390745000,11850,11850,11850,11850,0
20250220,192400,19390745000,11850,11850,11850,11850,0
20250220,192300,19390745000,11850,11850,11850,11850,0
20250220,192200,19390745000,11850,11850,11850,11850,0
20250220,192100,19390745000,11850,11850,11850,11850,0
20250220,192000,19390745000,11850,11850,11850,11850,23329
20250220,191900,19390745000,11850,11850,11850,11850,0
20250220,191800,19390745000,11850,11850,11850,11850,0
20250220,191700,19390745000,11850,11850,11850,11850,0
20250220,191600,19390745000,11850,11850,11850,11850,0
20250220,191500,19390745000,11850,11850,11850,11850,0
20250220,191400,19390745000,11850,11850,11850,11850,0
20250220,191300,19390745000,11850,11850,11850,11850,0
20250220,191200,19390745000,11850,11850,11850,11850,0
20250220,191100,19390745000,11850,11850,11850,11850,0
20250220,191000,19390745000,11850,11850,11850,11850,0
20250220,190900,19390745000,11850,11850,11850,11850,0
20250220,190800,19390745000,11850,11850,11850,11850,0
20250220,190700,19390745000,11850,11850,11850,11850,0
20250220,190600,19390745000,11850,11850,11850,11850,0
20250220,190500,19390745000,11850,11850,11850,11850,0
20250220,190400,19390745000,11850,11850,11850,11850,0
20250220,190300,19390745000,11850,11850,11850,11850,0
20250220,190200,19390745000,11850,11850,11850,11850,0
20250220,190100,19390745000,11850,11850,11850,11850,0
20250220,190000,19390745000,11850,11850,11850,11850,0
20250220,185900,19390745000,11850,11850,11850,11850,0
20250220,185800,19390745000,11850,11850,11850,11850,0
20250220,185700,19390745000,11850,11850,11850,11850,0
20250220,185600,19390745000,11850,11850,11850,11850,0
20250220,185500,19390745000,11850,11850,11850,11850,0
20250220,185400,19390745000,11850,11850,11850,11850,0
20250220,185300,19390745000,11850,11850,11850,11850,0
20250220,185200,19390745000,11850,11850,11850,11850,0
20250220,185100,19390745000,11850,11850,11850,11850,0
20250220,185000,19390745000,11850,11850,11850,11850,23329
20250220,184900,19390745000,11850,11850,11850,11850,0
20250220,184800,19390745000,11850,11850,11850,11850,0
20250220,184700,19390745000,11850,11850,11850,11850,0
20250220,184600,19390745000,11850,11850,11850,11850,0
20250220,184500,19390745000,11850,11850,11850,11850,0
20250220,184400,19390745000,11850,11850,11850,11850,0
20250220,184300,19390745000,11850,11850,11850,11850,0
20250220,184200,19390745000,11850,11850,11850,11850,0
20250220,184100,19390745000,11850,11850,11850,11850,0
20250220,184000,19390745000,11850,11850,11850,11850,0
20250220,183900,19390745000,11850,11850,11850,11850,0
20250220,183800,19390745000,11850,11850,11850,11850,0
20250220,183700,19390745000,11850,11850,11850,11850,0
20250220,183600,19390745000,11850,11850,11850,11850,0
20250220,183500,19390745000,11850,11850,11850,11850,0
20250220,183400,19390745000,11850,11850,11850,11850,0
20250220,183300,19390745000,11850,11850,11850,11850,0
20250220,183200,19390745000,11850,11850,11850,11850,0
20250220,183100,19390745000,11850,11850,11850,11850,0
20250220,183000,19390745000,11850,11850,11850,11850,0
20250220,182900,19390745000,11850,11850,11850,11850,0
20250220,182800,19390745000,11850,11850,11850,11850,0
20250220,182700,19390745000,11850,11850,11850,11850,0
20250220,182600,19390745000,11850,11850,11850,11850,0
20250220,182500,19390745000,11850,11850,11850,11850,0
20250220,182400,19390745000,11850,11850,11850,11850,0
20250220,182300,19390745000,11850,11850,11850,11850,0
20250220,182200,19390745000,11850,11850,11850,11850,0
20250220,182100,19390745000,11850,11850,11850,11850,0
20250220,182000,19390745000,11850,11850,11850,11850,23329
20250220,181900,19390745000,11850,11850,11850,11850,0
20250220,181800,19390745000,11850,11850,11850,11850,0
20250220,181700,19390745000,11850,11850,11850,11850,0
20250220,181600,19390745000,11850,11850,11850,11850,0
20250220,181500,19390745000,11850,11850,11850,11850,0
20250220,181400,19390745000,11850,11850,11850,11850,0
20250220,181300,19390745000,11850,11850,11850,11850,0
20250220,181200,19390745000,11850,11850,11850,11850,0
20250220,181100,19390745000,11850,11850,11850,11850,0
20250220,181000,19390745000,11850,11850,11850,11850,0
20250220,180900,19390745000,11850,11850,11850,11850,0
20250220,180800,19390745000,11850,11850,11850,11850,0
20250220,180700,19390745000,11850,11850,11850,11850,0
20250220,180600,19390745000,11850,11850,11850,11850,0
20250220,180500,19390745000,11850,11850,11850,11850,0
20250220,180400,19390745000,11850,11850,11850,11850,0
20250220,180300,19390745000,11850,11850,11850,11850,0
20250220,180200,19390745000,11850,11850,11850,11850,0
20250220,180100,19390745000,11850,11850,11850,11850,0
20250220,180000,19390745000,11850,11850,11850,11850,0
20250220,175900,19390745000,11850,11850,11850,11850,0
20250220,175800,19390745000,11850,11850,11850,11850,0
20250220,175700,19390745000,11850,11850,11850,11850,0
20250220,175600,19390745000,11850,11850,11850,11850,0
20250220,175500,19390745000,11850,11850,11850,11850,0
20250220,175400,19390745000,11850,11850,11850,11850,0
20250220,175300,19390745000,11850,11850,11850,11850,0
20250220,175200,19390745000,11850,11850,11850,11850,0
20250220,175100,19390745000,11850,11850,11850,11850,0
20250220,175000,19390745000,11850,11850,11850,11850,23329
20250220,174900,19390745000,11850,11850,11850,11850,0
20250220,174800,19390745000,11850,11850,11850,11850,0
20250220,174700,19390745000,11850,11850,11850,11850,0
20250220,174600,19390745000,11850,11850,11850,11850,0
20250220,174500,19390745000,11850,11850,11850,11850,0
20250220,174400,19390745000,11850,11850,11850,11850,0
20250220,174300,19390745000,11850,11850,11850,11850,0
20250220,174200,19390745000,11850,11850,11850,11850,0
20250220,174100,19390745000,11850,11850,11850,11850,0
20250220,174000,19390745000,11850,11850,11850,11850,0
20250220,173900,19390745000,11850,11850,11850,11850,0
20250220,173800,19390745000,11850,11850,11850,11850,0
20250220,173700,19390745000,11850,11850,11850,11850,0
20250220,173600,19390745000,11850,11850,11850,11850,0
20250220,173500,19390745000,11850,11850,11850,11850,0
20250220,173400,19390745000,11850,11850,11850,11850,0
20250220,173300,19390745000,11850,11850,11850,11850,0
20250220,173200,19390745000,11850,11850,11850,11850,0
20250220,173100,19390745000,11850,11850,11850,11850,0
20250220,173000,19390745000,11850,11850,11850,11850,0
20250220,172900,19390745000,11850,11850,11850,11850,0
20250220,172800,19390745000,11850,11850,11850,11850,0
20250220,172700,19390745000,11850,11850,11850,11850,0
20250220,172600,19390745000,11850,11850,11850,11850,0
20250220,172500,19390745000,11850,11850,11850,11850,0
20250220,172400,19390745000,11850,11850,11850,11850,0
20250220,172300,19390745000,11850,11850,11850,11850,0
20250220,172200,19390745000,11850,11850,11850,11850,0
20250220,172100,19390745000,11850,11850,11850,11850,0
20250220,172000,19390745000,11850,11850,11850,11850,23329
20250220,171900,19390745000,11850,11850,11850,11850,0
20250220,171800,19390745000,11850,11850,11850,11850,0
20250220,171700,19390745000,11850,11850,11850,11850,0
20250220,171600,19390745000,11850,11850,11850,11850,0
20250220,171500,19390745000,11850,11850,11850,11850,0
20250220,171400,19390745000,11850,11850,11850,11850,0
20250220,171300,19390745000,11850,11850,11850,11850,0
20250220,171200,19390745000,11850,11850,11850,11850,0
20250220,171100,19390745000,11850,11850,11850,11850,0
20250220,171000,19390745000,11850,11850,11850,11850,0
20250220,170900,19390745000,11850,11850,11850,11850,0
20250220,170800,19390745000,11850,11850,11850,11850,0
20250220,170700,19390745000,11850,11850,11850,11850,0
20250220,170600,19390745000,11850,11850,11850,11850,0
20250220,170500,19390745000,11850,11850,11850,11850,0
20250220,170400,19390745000,11850,11850,11850,11850,0
20250220,170300,19390745000,11850,11850,11850,11850,0
20250220,170200,19390745000,11850,11850,11850,11850,0
20250220,170100,19390745000,11850,11850,11850,11850,0
20250220,170000,19390745000,11850,11850,11850,11850,0
20250220,165900,19390745000,11850,11850,11850,11850,0
20250220,165800,19390745000,11850,11850,11850,11850,0
20250220,165700,19390745000,11850,11850,11850,11850,0
20250220,165600,19390745000,11850,11850,11850,11850,0
20250220,165500,19390745000,11850,11850,11850,11850,0
20250220,165400,19390745000,11850,11850,11850,11850,0
20250220,165300,19390745000,11850,11850,11850,11850,0
20250220,165200,19390745000,11850,11850,11850,11850,0
20250220,165100,19390745000,11850,11850,11850,11850,0
20250220,165000,19390745000,11850,11850,11850,11850,23329
20250220,164900,19390745000,11850,11850,11850,11850,0
20250220,164800,19390745000,11850,11850,11850,11850,0
20250220,164700,19390745000,11850,11850,11850,11850,0
20250220,164600,19390745000,11850,11850,11850,11850,0
20250220,164500,19390745000,11850,11850,11850,11850,0
20250220,164400,19390745000,11850,11850,11850,11850,0
20250220,164300,19390745000,11850,11850,11850,11850,0
20250220,164200,19390745000,11850,11850,11850,11850,0
20250220,164100,19390745000,11850,11850,11850,11850,0
20250220,164000,19390745000,11850,11850,11850,11850,0
20250220,163900,19390745000,11850,11850,11850,11850,0
20250220,163800,19390745000,11850,11850,11850,11850,0
20250220,163700,19390745000,11850,11850,11850,11850,0
20250220,163600,19390745000,11850,11850,11850,11850,0
20250220,163500,19390745000,11850,11850,11850,11850,0
20250220,163400,19390745000,11850,11850,11850,11850,0
20250220,163300,19390745000,11850,11850,11850,11850,0
20250220,163200,19390745000,11850,11850,11850,11850,0
20250220,163100,19390745000,11850,11850,11850,11850,0
20250220,163000,19390745000,11850,11850,11850,11850,0
20250220,162900,19390745000,11850,11850,11850,11850,0
20250220,162800,19390745000,11850,11850,11850,11850,0
20250220,162700,19390745000,11850,11850,11850,11850,0
20250220,162600,19390745000,11850,11850,11850,11850,0
20250220,162500,19390745000,11850,11850,11850,11850,0
20250220,162400,19390745000,11850,11850,11850,11850,0
20250220,162300,19390745000,11850,11850,11850,11850,0
20250220,162200,19390745000,11850,11850,11850,11850,0
20250220,162100,19390745000,11850,11850,11850,11850,0
20250220,162000,19390745000,11850,11850,11850,11850,23329
20250220,161900,19390745000,11850,11850,11850,11850,0
20250220,161800,19390745000,11850,11850,11850,11850,0
20250220,161700,19390745000,11850,11850,11850,11850,0
20250220,161600,19390745000,11850,11850,11850,11850,0
20250220,161500,19390745000,11850,11850,11850,11850,0
20250220,161400,19390745000,11850,11850,11850,11850,0
20250220,161300,19390745000,11850,11850,11850,11850,0
20250220,161200,19390745000,11850,11850,11850,11850,0
20250220,161100,19390745000,11850,11850,11850,11850,0
20250220,161000,19390745000,11850,11850,11850,11850,0
20250220,160900,19390745000,11850,11850,11850,11850,0
20250220,160800,19390745000,11850,11850,11850,11850,0
20250220,160700,19390745000,11850,11850,11850,11850,0
20250220,160600,19390745000,11850,11850,11850,11850,0
20250220,160500,19390745000,11850,11850,11850,11850,0
20250220,160400,19390745000,11850,11850,11850,11850,0
20250220,160300,19390745000,11850,11850,11850,11850,0
20250220,160200,19390745000,11850,11850,11850,11850,0
20250220,160100,19390745000,11850,11850,11850,11850,0
20250220,160000,19390745000,11850,11850,11850,11850,0
20250220,155900,19390745000,11850,11850,11850,11850,0
20250220,155800,19390745000,11850,11850,11850,11850,0
20250220,155700,19390745000,11850,11850,11850,11850,0
20250220,155600,19390745000,11850,11850,11850,11850,0
20250220,155500,19390745000,11850,11850,11850,11850,0
20250220,155400,19390745000,11850,11850,11850,11850,0
20250220,155300,19390745000,11850,11850,11850,11850,0
20250220,155200,19390745000,11850,11850,11850,11850,0
20250220,155100,19390745000,11850,11850,11850,11850,0
20250220,155000,19390745000,11850,11850,11850,11850,23329
20250220,154900,19390745000,11850,11850,11850,11850,0
20250220,154800,19390745000,11850,11850,11850,11850,0
20250220,154700,19390745000,11850,11850,11850,11850,0
20250220,154600,19390745000,11850,11850,11850,11850,0
20250220,154500,19390745000,11850,11850,11850,11850,0
20250220,154400,19390745000,11850,11850,11850,11850,0
20250220,154300,19390745000,11850,11850,11850,11850,0
20250220,154200,19390745000,11850,11850,11850,11850,0
20250220,154100,19390745000,11850,11850,11850,11850,0
20250220,154000,19390745000,11850,11850,11850,11850,0
20250220,153900,19390745000,11850,11850,11850,11850,0
20250220,153800,19390745000,11850,11850,11850,11850,0
20250220,153700,19390745000,11850,11850,11850,11850,0
20250220,153600,19390745000,11850,11850,11850,11850,0
20250220,153500,19390745000,11850,11850,11850,11850,0
20250220,153400,19390745000,11850,11850,11850,11850,0
20250220,153300,19390745000,11850,11850,11850,11850,0
20250220,153200,19390745000,11850,11850,11850,11850,0
20250220,153100,19390745000,11850,11850,11850,11850,0
20250220,153000,19390745000,11850,11850,11850,11850,23329
20250220,152900,19114296350,11850,11850,11850,11850,0
20250220,152800,19114296350,11850,11850,11850,11850,0
20250220,152700,19114296350,11850,11850,11850,11850,0
20250220,152600,19114296350,11850,11850,11850,11850,0
20250220,152500,19114296350,11850,11850,11850,11850,0
20250220,152400,19114296350,11850,11850,11850,11850,0
20250220,152300,19114296350,11850,11850,11850,11850,0
20250220,152200,19114296350,11850,11850,11850,11850,0
20250220,152100,19114296350,11850,11850,11850,11850,0
20250220,152000,19114296350,11850,11850,11850,11850,0
20250220,151900,19114296350,11850,11860,11870,11840,4105
20250220,151800,19065623410,11840,11860,11870,11840,30934
20250220,151700,18699288350,11850,11860,11870,11850,3194
20250220,151600,18661424270,11860,11880,11880,11860,1756
20250220,151500,18640587430,11880,11880,11890,11860,10567
20250220,151400,18515160140,11890,11890,11890,11880,1156
20250220,151300,18501421410,11880,11890,11890,11880,1664
20250220,151200,18481642940,11890,11900,11910,11870,1230
20250220,151100,18467024990,11910,11880,11910,11870,2075
20250220,151000,18442365210,11880,11900,11900,11860,3550
20250220,150900,18400198100,11890,11880,11900,11870,1793
20250220,150800,18378888140,11880,11890,11890,11880,1831
20250220,150700,18357133790,11890,11900,11910,11890,2003
20250220,150600,18333307700,11900,11900,11920,11900,5724
20250220,150500,18265186500,11900,11940,11960,11900,9831
20250220,150400,18147964510,11950,11940,11950,11940,1286
20250220,150300,18132597830,11940,11950,11980,11940,657
20250220,150200,18124744730,11980,11940,11980,11940,8476
20250220,150100,18023301140,11970,11980,11980,11940,2192
20250220,150000,17997102280,11960,11970,11990,11950,3120
20250220,145900,17959746400,11980,11970,11980,11960,1842
20250220,145800,17937695690,11970,11970,11980,11970,1655
20250220,145700,17917879810,11960,11960,11970,11960,1631
20250220,145600,17898369110,11960,11950,11970,11940,3400
20250220,145500,17857740670,11940,11940,11960,11940,1383
20250220,145400,17841219790,11950,11950,11960,11940,2039
20250220,145300,17816845910,11940,11930,11940,11920,4043
20250220,145200,17768599890,11930,11940,11940,11920,2430
20250220,145100,17739609470,11940,11920,11940,11920,3815
20250220,145000,17694109220,11920,11920,11930,11920,864
20250220,144900,17683805580,11920,11920,11930,11910,1324
20250220,144800,17668018290,11920,11910,11930,11900,820
20250220,144700,17658250180,11910,11910,11920,11900,1385
20250220,144600,17641754690,11910,11920,11920,11900,1006
20250220,144500,17629774260,11910,11910,11930,11900,1523
20250220,144400,17611625240,11910,11900,11930,11890,2335
20250220,144300,17583821520,11880,11880,11890,11880,1780
20250220,144200,17562666040,11880,11900,11900,11880,598
20250220,144100,17555557830,11890,11880,11890,11880,356
20250220,144000,17551327520,11880,11880,11890,11880,203
20250220,143900,17548915810,11880,11870,11900,11870,839
20250220,143800,17538942200,11880,11890,11900,11880,1689
20250220,143700,17518873060,11890,11900,11920,11890,2383
20250220,143600,17490523250,11910,11900,11920,11890,1107
20250220,143500,17477337700,11900,11890,11920,11890,1241
20250220,143400,17462569060,11900,11870,11910,11860,3738
20250220,143300,17418151050,11860,11840,11870,11840,1227
20250220,143200,17403591340,11860,11830,11860,11830,598
20250220,143100,17396507130,11830,11830,11850,11830,1184
20250220,143000,17382490400,11840,11830,11840,11830,981
20250220,142900,17370877860,11840,11820,11840,11810,1227
20250220,142800,17356377710,11820,11800,11820,11800,2210
20250220,142700,17330279010,11810,11800,11810,11800,852
20250220,142600,17320221450,11800,11810,11810,11800,1523
20250220,142500,17302246670,11810,11800,11810,11800,641
20250220,142400,17294678890,11800,11790,11820,11790,1243
20250220,142300,17280003460,11790,11810,11820,11790,2486
20250220,142200,17250668790,11810,11810,11820,11810,711
20250220,142100,17242271740,11810,11830,11830,11810,2946
20250220,142000,17207441840,11830,11800,11830,11790,3238
20250220,141900,17169215310,11790,11790,11800,11790,2100
20250220,141800,17144451580,11800,11760,11800,11760,1898
20250220,141700,17122084810,11760,11750,11770,11740,8102
20250220,141600,17026844100,11750,11790,11800,11750,14027
20250220,141500,16861810540,11800,11800,11810,11790,4855
20250220,141400,16804523450,11800,11810,11820,11800,5073
20250220,141300,16744636110,11810,11810,11820,11800,6812
20250220,141200,16664232000,11820,11810,11850,11810,2149
20250220,141100,16638847580,11820,11850,11870,11800,27077
20250220,141000,16318949010,11840,11860,11870,11840,6030
20250220,140900,16247446120,11850,11850,11860,11850,465
20250220,140800,16241934680,11850,11860,11870,11850,2012
20250220,140700,16218071700,11870,11880,11890,11860,2214
20250220,140600,16191789860,11880,11880,11900,11880,2310
20250220,140500,16164346350,11880,11890,11900,11880,2237
20250220,140400,16137739780,11890,11890,11900,11890,470
20250220,140300,16132150370,11890,11890,11900,11890,449
20250220,140200,16126810700,11890,11880,11900,11880,1930
20250220,140100,16103855500,11880,11870,11880,11860,1077
20250220,140000,16091079030,11860,11880,11880,11860,918
20250220,135900,16080183640,11870,11870,11880,11870,497
20250220,135800,16074284240,11870,11890,11890,11870,635
20250220,135700,16066740880,11880,11880,11890,11880,5856
20250220,135600,15997165280,11890,11900,11900,11880,1204
20250220,135500,15982845460,11890,11860,11890,11840,25539
20250220,135400,15679963350,11850,11860,11870,11840,7248
20250220,135300,15594064870,11870,11870,11870,11860,361
20250220,135200,15589782200,11860,11870,11880,11850,17589
20250220,135100,15381135660,11860,11870,11890,11860,9474
20250220,135000,15268654000,11870,11860,11870,11860,1013
20250220,134900,15256634910,11860,11870,11870,11860,1694
20250220,134800,15236532780,11880,11870,11880,11870,4590
20250220,134700,15182043370,11870,11880,11880,11870,2377
20250220,134600,15153827130,11870,11890,11890,11870,3508
20250220,134500,15112152630,11890,11890,11890,11880,2147
20250220,134400,15086645640,11890,11890,11890,11880,3793
20250220,134300,15041577140,11890,11900,11900,11880,2542
20250220,134200,15011352030,11900,11910,11920,11900,438
20250220,134100,15006138010,11910,11900,11910,11900,2091
20250220,134000,14981247420,11900,11900,11910,11890,407
20250220,133900,14976405910,11900,11890,11900,11880,181
20250220,133800,14974253010,11890,11900,11920,11880,5765
20250220,133700,14905698550,11920,11890,11920,11890,2352
20250220,133600,14877692890,11900,11910,11910,11890,1621
20250220,133500,14858402810,11900,11910,11910,11900,1306
20250220,133400,14842860100,11910,11900,11910,11900,949
20250220,133300,14831558920,11900,11900,11910,11900,944
20250220,133200,14820323990,11900,11880,11910,11880,1503
20250220,133100,14802435930,11880,11870,11880,11870,1714
20250220,133000,14782088320,11870,11880,11880,11870,1191
20250220,132900,14767942750,11870,11880,11890,11870,1767
20250220,132800,14746951800,11880,11890,11890,11880,1063
20250220,132700,14734321950,11890,11880,11900,11880,1138
20250220,132600,14720797960,11880,11880,11900,11870,651
20250220,132500,14713064580,11910,11890,11910,11870,16464
20250220,132400,14517480820,11890,11890,11910,11880,2546
20250220,132300,14487209220,11910,11910,11910,11880,15985
20250220,132200,14296980230,11910,11910,11920,11910,2251
20250220,132100,14270170450,11920,11910,11920,11910,2476
20250220,132000,14240664210,11920,11910,11920,11910,2030
20250220,131900,14216474650,11920,11920,11930,11910,1835
20250220,131800,14194603970,11920,11930,11930,11920,6274
20250220,131700,14119811290,11930,11930,11940,11920,7167
20250220,131600,14034312450,11940,11940,11940,11930,1886
20250220,131500,14011806420,11930,11950,11950,11930,4129
20250220,131400,13962510860,11950,11950,11960,11940,555
20250220,131300,13955878490,11940,11970,11970,11940,9989
20250220,131200,13836479340,11970,11990,11990,11970,2041
20250220,131100,13812037450,11990,11970,11990,11960,1269
20250220,131000,13796851210,11960,11970,11970,11960,667
20250220,130900,13788867860,11970,11960,11980,11960,429
20250220,130800,13783735210,11960,11970,11980,11960,388
20250220,130700,13779088980,11960,11980,11980,11960,3049
20250220,130600,13742604910,11990,11970,11990,11970,708
20250220,130500,13734125420,11960,11980,11980,11960,2654
20250220,130400,13702352280,11980,12000,12000,11970,3014
20250220,130300,13666232540,11990,12010,12010,11990,1047
20250220,130200,13653670690,12010,12000,12010,12000,113
20250220,130100,13652314450,12000,12000,12000,11990,860
20250220,130000,13641995450,11990,11980,12000,11980,295
20250220,125900,13638457240,11990,11980,11990,11980,1115
20250220,125800,13625089410,11980,11980,11990,11980,841
20250220,125700,13615011040,11980,11970,11990,11970,409
20250220,125600,13610111160,11970,11960,11980,11960,2099
20250220,125500,13584984200,11970,11980,11980,11970,5452
20250220,125400,13519719670,11980,11980,11990,11980,1426
20250220,125300,13502636180,11980,11980,11990,11980,1162
20250220,125200,13488714360,11980,11980,11990,11980,311
20250220,125100,13484986570,11980,11980,11990,11980,630
20250220,125000,13477438510,11980,11980,11990,11980,745
20250220,124900,13468513310,11980,11990,12000,11980,861
20250220,124800,13458193880,11990,11980,11990,11970,1553
20250220,124700,13439589460,11970,11980,11980,11970,2315
20250220,124600,13411859990,11980,11980,11980,11970,1267
20250220,124500,13396688450,11980,11980,11990,11970,2621
20250220,124400,13365288850,11980,11970,11990,11970,1180
20250220,124300,13351152600,11980,12000,12010,11980,6680
20250220,124200,13271073310,12010,12000,12020,12000,87
20250220,124100,13270028980,12020,12020,12020,12000,5257
20250220,124000,13206919580,12020,12020,12030,12010,127
20250220,123900,13205393060,12010,12010,12020,12010,1069
20250220,123800,13192551180,12020,12020,12020,12010,269
20250220,123700,13189318020,12020,12010,12020,12010,748
20250220,123600,13180327790,12010,12010,12010,12000,432
20250220,123500,13175139500,12000,12000,12010,12000,231
20250220,123400,13172366480,12000,12010,12010,12000,398
20250220,123300,13167589840,12010,12000,12010,11990,2678
20250220,123200,13135448940,12000,12000,12010,12000,180
20250220,123100,13133288880,12000,12000,12010,12000,294
20250220,123000,13129760800,12000,12000,12000,11990,329
20250220,122900,13125813210,11990,12010,12010,11990,2439
20250220,122800,13096545340,12000,12000,12010,12000,2801
20250220,122700,13062932490,12010,12000,12010,12000,212
20250220,122600,13060387880,12000,12000,12010,12000,420
20250220,122500,13055346460,12010,12000,12010,12000,1657
20250220,122400,13035450180,12000,12000,12010,11990,1399
20250220,122300,13018667630,11990,12000,12000,11990,1404
20250220,122200,13001825500,11990,11970,12000,11970,794
20250220,122100,12992311190,11980,11960,11990,11950,5049
20250220,122000,12931846950,11960,11960,11970,11950,2126
20250220,121900,12906418960,11970,11970,11970,11960,3260
20250220,121800,12867428530,11960,11970,11970,11960,686
20250220,121700,12859222620,11970,11980,11980,11960,3401
20250220,121600,12818515920,11980,11970,11980,11970,85
20250220,121500,12817498080,11970,11980,11980,11970,741
20250220,121400,12808622050,11980,11990,11990,11970,983
20250220,121300,12796845390,11990,11990,12000,11990,3413
20250220,121200,12755923280,11990,11990,12000,11980,448
20250220,121100,12750550410,11990,11980,11990,11970,725
20250220,121000,12741861400,11980,11970,11980,11970,1143
20250220,120900,12728172480,11970,11980,11980,11970,445
20250220,120800,12722841620,11970,11980,12000,11970,759
20250220,120700,12713748270,12000,11990,12000,11960,2326
20250220,120600,12685878780,11990,11960,11990,11960,249
20250220,120500,12682896680,11960,11960,11960,11950,2000
20250220,120400,12658981520,11960,11940,11970,11930,13550
20250220,120300,12497226480,11940,11970,11980,11940,13262
20250220,120200,12338649790,11970,12020,12020,11970,4799
20250220,120100,12281161270,12000,11980,12020,11980,4259
20250220,120000,12230125480,11980,12000,12000,11970,4968
20250220,115900,12170601540,12000,11990,12010,11980,778
20250220,115800,12161270110,11990,12010,12020,11990,1880
20250220,115700,12138701620,12010,12000,12010,11990,1006
20250220,115600,12126623910,12000,12010,12010,11980,2894
20250220,115500,12091916100,12000,12020,12020,12000,1770
20250220,115400,12070668770,12010,11980,12020,11980,5235
20250220,115300,12007833820,11980,11980,11990,11970,3568
20250220,115200,11965074080,11980,11950,11980,11950,3426
20250220,115100,11924076450,11940,12010,12010,11940,19890
20250220,115000,11686004310,12000,12010,12010,12000,1297
20250220,114900,11670439750,12000,12020,12020,11990,9420
20250220,114800,11557396650,12020,12010,12030,12000,18876
20250220,114700,11330741490,12010,12020,12030,12010,2779
20250220,114600,11297335570,12040,12060,12060,12020,7677
20250220,114500,11204940070,12060,12070,12070,12050,8211
20250220,114400,11105893370,12070,12080,12090,12070,2598
20250220,114300,11074517890,12080,12090,12100,12080,5116
20250220,114200,11012697930,12090,12110,12110,12080,5244
20250220,114100,10949266770,12130,12100,12130,12100,381
20250220,114000,10944652240,12100,12110,12110,12100,1623
20250220,113900,10925008510,12110,12110,12120,12100,1058
20250220,113800,10912196190,12110,12130,12130,12100,1545
20250220,113700,10893494550,12130,12100,12140,12100,1259
20250220,113600,10878251280,12100,12110,12110,12100,254
20250220,113500,10875175730,12110,12110,12120,12100,1256
20250220,113400,10859965830,12110,12120,12120,12110,227
20250220,113300,10857215020,12120,12120,12120,12100,2859
20250220,113200,10822582480,12120,12120,12130,12110,894
20250220,113100,10811750100,12120,12150,12150,12120,576
20250220,113000,10804763790,12140,12100,12140,12100,1328
20250220,112900,10788683360,12100,12110,12110,12100,209
20250220,112800,10786154430,12110,12090,12110,12090,950
20250220,112700,10774664770,12090,12100,12100,12090,4391
20250220,112600,10721563610,12100,12110,12110,12090,18272
20250220,112500,10500449250,12110,12120,12140,12110,11588
20250220,112400,10360053400,12120,12170,12170,12110,7154
20250220,112300,10273271760,12160,12180,12180,12150,760
20250220,112200,10264029980,12160,12150,12160,12140,1704
20250220,112100,10243323200,12150,12140,12150,12140,997
20250220,112000,10231213230,12140,12140,12150,12140,939
20250220,111900,10219805850,12140,12140,12140,12130,3361
20250220,111800,10179005350,12130,12130,12140,12120,4084
20250220,111700,10129472650,12130,12130,12140,12120,7177
20250220,111600,10042428240,12130,12150,12150,12130,3017
20250220,111500,10005793380,12150,12180,12190,12140,12260
20250220,111400,9856867580,12180,12180,12200,12160,10408
20250220,111300,9730279200,12170,12190,12200,12170,15420
20250220,111200,9542504230,12190,12190,12210,12180,1257
20250220,111100,9527180120,12190,12210,12210,12190,5973
20250220,111000,9454328800,12220,12220,12230,12210,6640
20250220,110900,9373188090,12230,12210,12230,12210,2606
20250220,110800,9341344720,12210,12220,12220,12210,6119
20250220,110700,9266629590,12210,12220,12220,12210,795
20250220,110600,9256916920,12210,12220,12220,12210,614
20250220,110500,9249415310,12220,12230,12230,12220,542
20250220,110400,9242791470,12230,12220,12230,12220,983
20250220,110300,9230772760,12220,12230,12230,12220,2066
20250220,110200,9205526180,12230,12230,12230,12220,246
20250220,110100,9202518040,12230,12220,12230,12220,1658
20250220,110000,9182257170,12230,12240,12250,12230,1929
20250220,105900,9158650890,12240,12240,12250,12240,365
20250220,105800,9154180000,12240,12250,12260,12240,1527
20250220,105700,9135474390,12250,12260,12260,12250,175
20250220,105600,9133330260,12260,12270,12270,12260,762
20250220,105500,9123987870,12260,12270,12270,12260,1518
20250220,105400,9105368440,12270,12220,12270,12220,2010
20250220,105300,9080731900,12220,12240,12250,12200,3110
20250220,105200,9042768720,12250,12230,12250,12210,1442
20250220,105100,9025140110,12240,12270,12270,12240,2771
20250220,105000,8991195180,12260,12260,12270,12250,770
20250220,104900,8981755290,12250,12250,12270,12240,2622
20250220,104800,8949633420,12250,12220,12250,12220,472
20250220,104700,8943856170,12220,12240,12240,12220,1352
20250220,104600,8927321530,12250,12240,12260,12240,184
20250220,104500,8925069210,12240,12300,12300,12230,440
20250220,104400,8919683670,12220,12230,12290,12220,1351
20250220,104300,8903112740,12230,12260,12260,12230,1605
20250220,104200,8883464620,12270,12280,12280,12250,1533
20250220,104100,8864657810,12280,12300,12300,12270,3288
20250220,104000,8824275580,12300,12290,12300,12280,2618
20250220,103900,8792099050,12280,12260,12290,12260,582
20250220,103800,8784955470,12260,12280,12280,12260,479
20250220,103700,8779078090,12280,12270,12280,12270,979
20250220,103600,8767057530,12270,12280,12290,12250,11420
20250220,103500,8627103000,12290,12290,12290,12270,1983
20250220,103400,8602749890,12290,12300,12300,12280,1989
20250220,103300,8578310090,12280,12280,12300,12280,2857
20250220,103200,8543189700,12290,12270,12290,12270,1278
20250220,103100,8527485200,12260,12230,12270,12230,6206
20250220,103000,8451521700,12230,12220,12240,12190,3046
20250220,102900,8414334420,12200,12190,12220,12190,1331
20250220,102800,8398098920,12190,12200,12200,12190,266
20250220,102700,8394855300,12190,12200,12220,12190,548
20250220,102600,8388171570,12190,12230,12230,12190,24
20250220,102500,8387878720,12230,12200,12230,12190,1115
20250220,102400,8374279800,12190,12220,12230,12190,2043
20250220,102300,8349328860,12230,12240,12240,12220,1266
20250220,102200,8333843540,12240,12240,12240,12230,299
20250220,102100,8330185480,12240,12230,12240,12230,213
20250220,102000,8327579760,12230,12210,12230,12200,1760
20250220,101900,8306100950,12220,12240,12240,12200,1848
20250220,101800,8283547560,12240,12200,12240,12190,4736
20250220,101700,8225723900,12200,12200,12220,12190,1780
20250220,101600,8204007450,12200,12180,12200,12180,315
20250220,101500,8200169340,12180,12200,12200,12170,474
20250220,101400,8194395320,12190,12250,12250,12180,1745
20250220,101300,8173111710,12250,12220,12250,12200,3692
20250220,101200,8127942440,12230,12200,12240,12180,2460
20250220,101100,8097895740,12200,12180,12200,12170,2492
20250220,101000,8067542270,12180,12180,12190,12170,1391
20250220,100900,8050594350,12180,12140,12210,12110,4210
20250220,100800,7999386430,12100,12150,12160,12100,5598
20250220,100700,7931542930,12130,12130,12150,12120,3201
20250220,100600,7892683830,12130,12110,12140,12100,4108
20250220,100500,7842951900,12100,12110,12130,12090,17879
20250220,100400,7626544210,12110,12130,12140,12100,13347
20250220,100300,7464827470,12130,12160,12180,12100,30053
20250220,100200,7100307030,12160,12180,12180,12150,29141
20250220,100100,6745808980,12180,12200,12210,12170,32227
20250220,100000,6352745780,12200,12210,12220,12200,11941
20250220,095900,6207028560,12210,12210,12220,12210,1968
20250220,095800,6182997890,12210,12250,12250,12210,5274
20250220,095700,6118512390,12260,12250,12270,12240,971
20250220,095600,6106619340,12240,12230,12280,12220,3430
20250220,095500,6064608380,12230,12220,12240,12210,8009
20250220,095400,5966768140,12220,12220,12260,12220,3919
20250220,095300,5918853810,12220,12240,12250,12220,13625
20250220,095200,5752221960,12240,12250,12260,12240,1897
20250220,095100,5728976840,12250,12250,12270,12250,1119
20250220,095000,5715258140,12250,12260,12260,12240,3667
20250220,094900,5670360600,12240,12240,12260,12230,2390
20250220,094800,5641105810,12240,12260,12270,12240,15594
20250220,094700,5450158470,12250,12270,12290,12250,4798
20250220,094600,5391343740,12270,12310,12310,12270,6312
20250220,094500,5313853490,12300,12280,12340,12280,4297
20250220,094400,5261013350,12290,12310,12310,12270,9548
20250220,094300,5143747270,12310,12310,12310,12290,4142
20250220,094200,5092792720,12310,12320,12330,12300,3886
20250220,094100,5044930050,12320,12330,12340,12320,1368
20250220,094000,5028065730,12350,12360,12370,12340,5512
20250220,093900,4959942750,12370,12370,12380,12360,2038
20250220,093800,4934740040,12390,12370,12400,12360,2251
20250220,093700,4906880270,12370,12330,12370,12330,1923
20250220,093600,4883106430,12350,12340,12370,12270,4561
20250220,093500,4826934810,12300,12300,12350,12270,3972
20250220,093400,4778103730,12290,12310,12330,12290,2060
20250220,093300,4752756580,12310,12300,12330,12300,3150
20250220,093200,4713944610,12300,12280,12310,12250,6304
20250220,093100,4636565320,12280,12250,12300,12230,8182
20250220,093000,4536359330,12250,12300,12310,12250,18229
20250220,092900,4312583390,12310,12290,12400,12290,9127
20250220,092800,4200186910,12300,12310,12310,12300,8316
20250220,092700,4097873830,12310,12320,12330,12300,9981
20250220,092600,3975060130,12310,12330,12330,12310,11250
20250220,092500,3836541710,12330,12330,12360,12310,18113
20250220,092400,3613283870,12330,12350,12350,12330,10085
20250220,092300,3488796790,12340,12340,12360,12320,9381
20250220,092200,3373114790,12340,12370,12380,12340,11959
20250220,092100,3225288580,12380,12430,12450,12380,12647
20250220,092000,3068545640,12430,12390,12440,12380,8295
20250220,091900,2965650660,12390,12460,12460,12390,24449
20250220,091800,2661876830,12460,12500,12500,12450,3575
20250220,091700,2617286780,12500,12510,12520,12490,2928
20250220,091600,2580679170,12510,12510,12510,12500,5366
20250220,091500,2513588900,12500,12460,12510,12460,6955
20250220,091400,2426871200,12470,12490,12520,12460,2271
20250220,091300,2398505930,12500,12520,12520,12440,5015
20250220,091200,2335938960,12440,12440,12510,12420,11669
20250220,091100,2190551570,12420,12440,12450,12410,5775
20250220,091000,2118842870,12460,12470,12490,12440,2478
20250220,090900,2087970390,12470,12510,12530,12470,6238
20250220,090800,2010031210,12510,12450,12520,12410,5908
20250220,090700,1936382800,12400,12380,12470,12370,6188
20250220,090600,1859635620,12380,12380,12430,12370,8657
20250220,090500,1752414010,12380,12440,12450,12360,39415
20250220,090400,1263101430,12440,12560,12570,12440,4543
20250220,090300,1206383540,12560,12460,12670,12440,13982
20250220,090200,1031350080,12460,12540,12540,12450,19088
20250220,090100,793114010,12540,12500,12590,12490,10497
20250220,090000,661473110,12500,12470,12570,12390,47503