KissMeData/356680/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,213100,25957101310,8840,8840,8840,8840,19256
20250220,213000,25957101310,8840,8840,8840,8840,0
20250220,212900,25957101310,8840,8840,8840,8840,0
20250220,212800,25957101310,8840,8840,8840,8840,0
20250220,212700,25957101310,8840,8840,8840,8840,0
20250220,212600,25957101310,8840,8840,8840,8840,0
20250220,212500,25957101310,8840,8840,8840,8840,0
20250220,212400,25957101310,8840,8840,8840,8840,0
20250220,212300,25957101310,8840,8840,8840,8840,0
20250220,212200,25957101310,8840,8840,8840,8840,0
20250220,212100,25957101310,8840,8840,8840,8840,0
20250220,212000,25957101310,8840,8840,8840,8840,0
20250220,211900,25957101310,8840,8840,8840,8840,0
20250220,211800,25957101310,8840,8840,8840,8840,0
20250220,211700,25957101310,8840,8840,8840,8840,0
20250220,211600,25957101310,8840,8840,8840,8840,0
20250220,211500,25957101310,8840,8840,8840,8840,0
20250220,211400,25957101310,8840,8840,8840,8840,0
20250220,211300,25957101310,8840,8840,8840,8840,0
20250220,211200,25957101310,8840,8840,8840,8840,0
20250220,211100,25957101310,8840,8840,8840,8840,0
20250220,211000,25957101310,8840,8840,8840,8840,0
20250220,210900,25957101310,8840,8840,8840,8840,0
20250220,210800,25957101310,8840,8840,8840,8840,0
20250220,210700,25957101310,8840,8840,8840,8840,0
20250220,210600,25957101310,8840,8840,8840,8840,0
20250220,210500,25957101310,8840,8840,8840,8840,0
20250220,210400,25957101310,8840,8840,8840,8840,0
20250220,210300,25957101310,8840,8840,8840,8840,0
20250220,210200,25957101310,8840,8840,8840,8840,0
20250220,210100,25957101310,8840,8840,8840,8840,19256
20250220,210000,25957101310,8840,8840,8840,8840,0
20250220,205900,25957101310,8840,8840,8840,8840,0
20250220,205800,25957101310,8840,8840,8840,8840,0
20250220,205700,25957101310,8840,8840,8840,8840,0
20250220,205600,25957101310,8840,8840,8840,8840,0
20250220,205500,25957101310,8840,8840,8840,8840,0
20250220,205400,25957101310,8840,8840,8840,8840,0
20250220,205300,25957101310,8840,8840,8840,8840,0
20250220,205200,25957101310,8840,8840,8840,8840,0
20250220,205100,25957101310,8840,8840,8840,8840,0
20250220,205000,25957101310,8840,8840,8840,8840,0
20250220,204900,25957101310,8840,8840,8840,8840,0
20250220,204800,25957101310,8840,8840,8840,8840,0
20250220,204700,25957101310,8840,8840,8840,8840,0
20250220,204600,25957101310,8840,8840,8840,8840,0
20250220,204500,25957101310,8840,8840,8840,8840,0
20250220,204400,25957101310,8840,8840,8840,8840,0
20250220,204300,25957101310,8840,8840,8840,8840,0
20250220,204200,25957101310,8840,8840,8840,8840,0
20250220,204100,25957101310,8840,8840,8840,8840,0
20250220,204000,25957101310,8840,8840,8840,8840,0
20250220,203900,25957101310,8840,8840,8840,8840,0
20250220,203800,25957101310,8840,8840,8840,8840,0
20250220,203700,25957101310,8840,8840,8840,8840,0
20250220,203600,25957101310,8840,8840,8840,8840,0
20250220,203500,25957101310,8840,8840,8840,8840,0
20250220,203400,25957101310,8840,8840,8840,8840,0
20250220,203300,25957101310,8840,8840,8840,8840,0
20250220,203200,25957101310,8840,8840,8840,8840,0
20250220,203100,25957101310,8840,8840,8840,8840,19256
20250220,203000,25957101310,8840,8840,8840,8840,0
20250220,202900,25957101310,8840,8840,8840,8840,0
20250220,202800,25957101310,8840,8840,8840,8840,0
20250220,202700,25957101310,8840,8840,8840,8840,0
20250220,202600,25957101310,8840,8840,8840,8840,0
20250220,202500,25957101310,8840,8840,8840,8840,0
20250220,202400,25957101310,8840,8840,8840,8840,0
20250220,202300,25957101310,8840,8840,8840,8840,0
20250220,202200,25957101310,8840,8840,8840,8840,0
20250220,202100,25957101310,8840,8840,8840,8840,0
20250220,202000,25957101310,8840,8840,8840,8840,0
20250220,201900,25957101310,8840,8840,8840,8840,0
20250220,201800,25957101310,8840,8840,8840,8840,0
20250220,201700,25957101310,8840,8840,8840,8840,0
20250220,201600,25957101310,8840,8840,8840,8840,0
20250220,201500,25957101310,8840,8840,8840,8840,0
20250220,201400,25957101310,8840,8840,8840,8840,0
20250220,201300,25957101310,8840,8840,8840,8840,0
20250220,201200,25957101310,8840,8840,8840,8840,0
20250220,201100,25957101310,8840,8840,8840,8840,0
20250220,201000,25957101310,8840,8840,8840,8840,0
20250220,200900,25957101310,8840,8840,8840,8840,0
20250220,200800,25957101310,8840,8840,8840,8840,0
20250220,200700,25957101310,8840,8840,8840,8840,0
20250220,200600,25957101310,8840,8840,8840,8840,0
20250220,200500,25957101310,8840,8840,8840,8840,0
20250220,200400,25957101310,8840,8840,8840,8840,0
20250220,200300,25957101310,8840,8840,8840,8840,0
20250220,200200,25957101310,8840,8840,8840,8840,0
20250220,200100,25957101310,8840,8840,8840,8840,19256
20250220,200000,25957101310,8840,8840,8840,8840,0
20250220,195900,25957101310,8840,8840,8840,8840,0
20250220,195800,25957101310,8840,8840,8840,8840,0
20250220,195700,25957101310,8840,8840,8840,8840,0
20250220,195600,25957101310,8840,8840,8840,8840,0
20250220,195500,25957101310,8840,8840,8840,8840,0
20250220,195400,25957101310,8840,8840,8840,8840,0
20250220,195300,25957101310,8840,8840,8840,8840,0
20250220,195200,25957101310,8840,8840,8840,8840,0
20250220,195100,25957101310,8840,8840,8840,8840,0
20250220,195000,25957101310,8840,8840,8840,8840,0
20250220,194900,25957101310,8840,8840,8840,8840,0
20250220,194800,25957101310,8840,8840,8840,8840,0
20250220,194700,25957101310,8840,8840,8840,8840,0
20250220,194600,25957101310,8840,8840,8840,8840,0
20250220,194500,25957101310,8840,8840,8840,8840,0
20250220,194400,25957101310,8840,8840,8840,8840,0
20250220,194300,25957101310,8840,8840,8840,8840,0
20250220,194200,25957101310,8840,8840,8840,8840,0
20250220,194100,25957101310,8840,8840,8840,8840,0
20250220,194000,25957101310,8840,8840,8840,8840,0
20250220,193900,25957101310,8840,8840,8840,8840,0
20250220,193800,25957101310,8840,8840,8840,8840,0
20250220,193700,25957101310,8840,8840,8840,8840,0
20250220,193600,25957101310,8840,8840,8840,8840,0
20250220,193500,25957101310,8840,8840,8840,8840,0
20250220,193400,25957101310,8840,8840,8840,8840,0
20250220,193300,25957101310,8840,8840,8840,8840,0
20250220,193200,25957101310,8840,8840,8840,8840,0
20250220,193100,25957101310,8840,8840,8840,8840,19256
20250220,193000,25957101310,8840,8840,8840,8840,0
20250220,192900,25957101310,8840,8840,8840,8840,0
20250220,192800,25957101310,8840,8840,8840,8840,0
20250220,192700,25957101310,8840,8840,8840,8840,0
20250220,192600,25957101310,8840,8840,8840,8840,0
20250220,192500,25957101310,8840,8840,8840,8840,0
20250220,192400,25957101310,8840,8840,8840,8840,0
20250220,192300,25957101310,8840,8840,8840,8840,0
20250220,192200,25957101310,8840,8840,8840,8840,0
20250220,192100,25957101310,8840,8840,8840,8840,0
20250220,192000,25957101310,8840,8840,8840,8840,0
20250220,191900,25957101310,8840,8840,8840,8840,0
20250220,191800,25957101310,8840,8840,8840,8840,0
20250220,191700,25957101310,8840,8840,8840,8840,0
20250220,191600,25957101310,8840,8840,8840,8840,0
20250220,191500,25957101310,8840,8840,8840,8840,0
20250220,191400,25957101310,8840,8840,8840,8840,0
20250220,191300,25957101310,8840,8840,8840,8840,0
20250220,191200,25957101310,8840,8840,8840,8840,0
20250220,191100,25957101310,8840,8840,8840,8840,0
20250220,191000,25957101310,8840,8840,8840,8840,0
20250220,190900,25957101310,8840,8840,8840,8840,0
20250220,190800,25957101310,8840,8840,8840,8840,0
20250220,190700,25957101310,8840,8840,8840,8840,0
20250220,190600,25957101310,8840,8840,8840,8840,0
20250220,190500,25957101310,8840,8840,8840,8840,0
20250220,190400,25957101310,8840,8840,8840,8840,0
20250220,190300,25957101310,8840,8840,8840,8840,0
20250220,190200,25957101310,8840,8840,8840,8840,0
20250220,190100,25957101310,8840,8840,8840,8840,19256
20250220,190000,25957101310,8840,8840,8840,8840,0
20250220,185900,25957101310,8840,8840,8840,8840,0
20250220,185800,25957101310,8840,8840,8840,8840,0
20250220,185700,25957101310,8840,8840,8840,8840,0
20250220,185600,25957101310,8840,8840,8840,8840,0
20250220,185500,25957101310,8840,8840,8840,8840,0
20250220,185400,25957101310,8840,8840,8840,8840,0
20250220,185300,25957101310,8840,8840,8840,8840,0
20250220,185200,25957101310,8840,8840,8840,8840,0
20250220,185100,25957101310,8840,8840,8840,8840,0
20250220,185000,25957101310,8840,8840,8840,8840,0
20250220,184900,25957101310,8840,8840,8840,8840,0
20250220,184800,25957101310,8840,8840,8840,8840,0
20250220,184700,25957101310,8840,8840,8840,8840,0
20250220,184600,25957101310,8840,8840,8840,8840,0
20250220,184500,25957101310,8840,8840,8840,8840,0
20250220,184400,25957101310,8840,8840,8840,8840,0
20250220,184300,25957101310,8840,8840,8840,8840,0
20250220,184200,25957101310,8840,8840,8840,8840,0
20250220,184100,25957101310,8840,8840,8840,8840,0
20250220,184000,25957101310,8840,8840,8840,8840,0
20250220,183900,25957101310,8840,8840,8840,8840,0
20250220,183800,25957101310,8840,8840,8840,8840,0
20250220,183700,25957101310,8840,8840,8840,8840,0
20250220,183600,25957101310,8840,8840,8840,8840,0
20250220,183500,25957101310,8840,8840,8840,8840,0
20250220,183400,25957101310,8840,8840,8840,8840,0
20250220,183300,25957101310,8840,8840,8840,8840,0
20250220,183200,25957101310,8840,8840,8840,8840,0
20250220,183100,25957101310,8840,8840,8840,8840,19256
20250220,183000,25957101310,8840,8840,8840,8840,0
20250220,182900,25957101310,8840,8840,8840,8840,0
20250220,182800,25957101310,8840,8840,8840,8840,0
20250220,182700,25957101310,8840,8840,8840,8840,0
20250220,182600,25957101310,8840,8840,8840,8840,0
20250220,182500,25957101310,8840,8840,8840,8840,0
20250220,182400,25957101310,8840,8840,8840,8840,0
20250220,182300,25957101310,8840,8840,8840,8840,0
20250220,182200,25957101310,8840,8840,8840,8840,0
20250220,182100,25957101310,8840,8840,8840,8840,0
20250220,182000,25957101310,8840,8840,8840,8840,0
20250220,181900,25957101310,8840,8840,8840,8840,0
20250220,181800,25957101310,8840,8840,8840,8840,0
20250220,181700,25957101310,8840,8840,8840,8840,0
20250220,181600,25957101310,8840,8840,8840,8840,0
20250220,181500,25957101310,8840,8840,8840,8840,0
20250220,181400,25957101310,8840,8840,8840,8840,0
20250220,181300,25957101310,8840,8840,8840,8840,0
20250220,181200,25957101310,8840,8840,8840,8840,0
20250220,181100,25957101310,8840,8840,8840,8840,0
20250220,181000,25957101310,8840,8840,8840,8840,0
20250220,180900,25957101310,8840,8840,8840,8840,0
20250220,180800,25957101310,8840,8840,8840,8840,0
20250220,180700,25957101310,8840,8840,8840,8840,0
20250220,180600,25957101310,8840,8840,8840,8840,0
20250220,180500,25957101310,8840,8840,8840,8840,0
20250220,180400,25957101310,8840,8840,8840,8840,0
20250220,180300,25957101310,8840,8840,8840,8840,0
20250220,180200,25957101310,8840,8840,8840,8840,0
20250220,180100,25957101310,8840,8840,8840,8840,19256
20250220,180000,25957101310,8840,8840,8840,8840,0
20250220,175900,25957101310,8840,8840,8840,8840,0
20250220,175800,25957101310,8840,8840,8840,8840,0
20250220,175700,25957101310,8840,8840,8840,8840,0
20250220,175600,25957101310,8840,8840,8840,8840,0
20250220,175500,25957101310,8840,8840,8840,8840,0
20250220,175400,25957101310,8840,8840,8840,8840,0
20250220,175300,25957101310,8840,8840,8840,8840,0
20250220,175200,25957101310,8840,8840,8840,8840,0
20250220,175100,25957101310,8840,8840,8840,8840,0
20250220,175000,25957101310,8840,8840,8840,8840,0
20250220,174900,25957101310,8840,8840,8840,8840,0
20250220,174800,25957101310,8840,8840,8840,8840,0
20250220,174700,25957101310,8840,8840,8840,8840,0
20250220,174600,25957101310,8840,8840,8840,8840,0
20250220,174500,25957101310,8840,8840,8840,8840,0
20250220,174400,25957101310,8840,8840,8840,8840,0
20250220,174300,25957101310,8840,8840,8840,8840,0
20250220,174200,25957101310,8840,8840,8840,8840,0
20250220,174100,25957101310,8840,8840,8840,8840,0
20250220,174000,25957101310,8840,8840,8840,8840,0
20250220,173900,25957101310,8840,8840,8840,8840,0
20250220,173800,25957101310,8840,8840,8840,8840,0
20250220,173700,25957101310,8840,8840,8840,8840,0
20250220,173600,25957101310,8840,8840,8840,8840,0
20250220,173500,25957101310,8840,8840,8840,8840,0
20250220,173400,25957101310,8840,8840,8840,8840,0
20250220,173300,25957101310,8840,8840,8840,8840,0
20250220,173200,25957101310,8840,8840,8840,8840,0
20250220,173100,25957101310,8840,8840,8840,8840,19256
20250220,173000,25957101310,8840,8840,8840,8840,0
20250220,172900,25957101310,8840,8840,8840,8840,0
20250220,172800,25957101310,8840,8840,8840,8840,0
20250220,172700,25957101310,8840,8840,8840,8840,0
20250220,172600,25957101310,8840,8840,8840,8840,0
20250220,172500,25957101310,8840,8840,8840,8840,0
20250220,172400,25957101310,8840,8840,8840,8840,0
20250220,172300,25957101310,8840,8840,8840,8840,0
20250220,172200,25957101310,8840,8840,8840,8840,0
20250220,172100,25957101310,8840,8840,8840,8840,0
20250220,172000,25957101310,8840,8840,8840,8840,0
20250220,171900,25957101310,8840,8840,8840,8840,0
20250220,171800,25957101310,8840,8840,8840,8840,0
20250220,171700,25957101310,8840,8840,8840,8840,0
20250220,171600,25957101310,8840,8840,8840,8840,0
20250220,171500,25957101310,8840,8840,8840,8840,0
20250220,171400,25957101310,8840,8840,8840,8840,0
20250220,171300,25957101310,8840,8840,8840,8840,0
20250220,171200,25957101310,8840,8840,8840,8840,0
20250220,171100,25957101310,8840,8840,8840,8840,0
20250220,171000,25957101310,8840,8840,8840,8840,0
20250220,170900,25957101310,8840,8840,8840,8840,0
20250220,170800,25957101310,8840,8840,8840,8840,0
20250220,170700,25957101310,8840,8840,8840,8840,0
20250220,170600,25957101310,8840,8840,8840,8840,0
20250220,170500,25957101310,8840,8840,8840,8840,0
20250220,170400,25957101310,8840,8840,8840,8840,0
20250220,170300,25957101310,8840,8840,8840,8840,0
20250220,170200,25957101310,8840,8840,8840,8840,0
20250220,170100,25957101310,8840,8840,8840,8840,19256
20250220,170000,25957101310,8840,8840,8840,8840,0
20250220,165900,25957101310,8840,8840,8840,8840,0
20250220,165800,25957101310,8840,8840,8840,8840,0
20250220,165700,25957101310,8840,8840,8840,8840,0
20250220,165600,25957101310,8840,8840,8840,8840,0
20250220,165500,25957101310,8840,8840,8840,8840,0
20250220,165400,25957101310,8840,8840,8840,8840,0
20250220,165300,25957101310,8840,8840,8840,8840,0
20250220,165200,25957101310,8840,8840,8840,8840,0
20250220,165100,25957101310,8840,8840,8840,8840,0
20250220,165000,25957101310,8840,8840,8840,8840,0
20250220,164900,25957101310,8840,8840,8840,8840,0
20250220,164800,25957101310,8840,8840,8840,8840,0
20250220,164700,25957101310,8840,8840,8840,8840,0
20250220,164600,25957101310,8840,8840,8840,8840,0
20250220,164500,25957101310,8840,8840,8840,8840,0
20250220,164400,25957101310,8840,8840,8840,8840,0
20250220,164300,25957101310,8840,8840,8840,8840,0
20250220,164200,25957101310,8840,8840,8840,8840,0
20250220,164100,25957101310,8840,8840,8840,8840,0
20250220,164000,25957101310,8840,8840,8840,8840,0
20250220,163900,25957101310,8840,8840,8840,8840,0
20250220,163800,25957101310,8840,8840,8840,8840,0
20250220,163700,25957101310,8840,8840,8840,8840,0
20250220,163600,25957101310,8840,8840,8840,8840,0
20250220,163500,25957101310,8840,8840,8840,8840,0
20250220,163400,25957101310,8840,8840,8840,8840,0
20250220,163300,25957101310,8840,8840,8840,8840,0
20250220,163200,25957101310,8840,8840,8840,8840,0
20250220,163100,25957101310,8840,8840,8840,8840,19256
20250220,163000,25957101310,8840,8840,8840,8840,0
20250220,162900,25957101310,8840,8840,8840,8840,0
20250220,162800,25957101310,8840,8840,8840,8840,0
20250220,162700,25957101310,8840,8840,8840,8840,0
20250220,162600,25957101310,8840,8840,8840,8840,0
20250220,162500,25957101310,8840,8840,8840,8840,0
20250220,162400,25957101310,8840,8840,8840,8840,0
20250220,162300,25957101310,8840,8840,8840,8840,0
20250220,162200,25957101310,8840,8840,8840,8840,0
20250220,162100,25957101310,8840,8840,8840,8840,0
20250220,162000,25957101310,8840,8840,8840,8840,0
20250220,161900,25957101310,8840,8840,8840,8840,0
20250220,161800,25957101310,8840,8840,8840,8840,0
20250220,161700,25957101310,8840,8840,8840,8840,0
20250220,161600,25957101310,8840,8840,8840,8840,0
20250220,161500,25957101310,8840,8840,8840,8840,0
20250220,161400,25957101310,8840,8840,8840,8840,0
20250220,161300,25957101310,8840,8840,8840,8840,0
20250220,161200,25957101310,8840,8840,8840,8840,0
20250220,161100,25957101310,8840,8840,8840,8840,0
20250220,161000,25957101310,8840,8840,8840,8840,0
20250220,160900,25957101310,8840,8840,8840,8840,0
20250220,160800,25957101310,8840,8840,8840,8840,0
20250220,160700,25957101310,8840,8840,8840,8840,0
20250220,160600,25957101310,8840,8840,8840,8840,0
20250220,160500,25957101310,8840,8840,8840,8840,0
20250220,160400,25957101310,8840,8840,8840,8840,0
20250220,160300,25957101310,8840,8840,8840,8840,0
20250220,160200,25957101310,8840,8840,8840,8840,0
20250220,160100,25957101310,8840,8840,8840,8840,19256
20250220,160000,25957101310,8840,8840,8840,8840,0
20250220,155900,25957101310,8840,8840,8840,8840,0
20250220,155800,25957101310,8840,8840,8840,8840,0
20250220,155700,25957101310,8840,8840,8840,8840,0
20250220,155600,25957101310,8840,8840,8840,8840,0
20250220,155500,25957101310,8840,8840,8840,8840,0
20250220,155400,25957101310,8840,8840,8840,8840,0
20250220,155300,25957101310,8840,8840,8840,8840,0
20250220,155200,25957101310,8840,8840,8840,8840,0
20250220,155100,25957101310,8840,8840,8840,8840,0
20250220,155000,25957101310,8840,8840,8840,8840,0
20250220,154900,25957101310,8840,8840,8840,8840,0
20250220,154800,25957101310,8840,8840,8840,8840,0
20250220,154700,25957101310,8840,8840,8840,8840,0
20250220,154600,25957101310,8840,8840,8840,8840,0
20250220,154500,25957101310,8840,8840,8840,8840,0
20250220,154400,25957101310,8840,8840,8840,8840,0
20250220,154300,25957101310,8840,8840,8840,8840,0
20250220,154200,25957101310,8840,8840,8840,8840,0
20250220,154100,25957101310,8840,8840,8840,8840,0
20250220,154000,25957101310,8840,8840,8840,8840,0
20250220,153900,25957101310,8840,8840,8840,8840,0
20250220,153800,25957101310,8840,8840,8840,8840,0
20250220,153700,25957101310,8840,8840,8840,8840,0
20250220,153600,25957101310,8840,8840,8840,8840,0
20250220,153500,25957101310,8840,8840,8840,8840,0
20250220,153400,25957101310,8840,8840,8840,8840,0
20250220,153300,25957101310,8840,8840,8840,8840,0
20250220,153200,25957101310,8840,8840,8840,8840,0
20250220,153100,25957101310,8840,8840,8840,8840,19256
20250220,153000,25957101310,8840,8840,8840,8840,19256
20250220,152900,25786878270,8860,8860,8860,8860,0
20250220,152800,25786878270,8860,8860,8860,8860,0
20250220,152700,25786878270,8860,8860,8860,8860,0
20250220,152600,25786878270,8860,8860,8860,8860,0
20250220,152500,25786878270,8860,8860,8860,8860,0
20250220,152400,25786878270,8860,8860,8860,8860,0
20250220,152300,25786878270,8860,8860,8860,8860,0
20250220,152200,25786878270,8860,8860,8860,8860,0
20250220,152100,25786878270,8860,8860,8860,8860,0
20250220,152000,25786878270,8860,8860,8860,8860,0
20250220,151900,25786878270,8860,8820,8860,8820,4595
20250220,151800,25746256620,8820,8830,8830,8810,12092
20250220,151700,25639584570,8830,8830,8840,8830,3207
20250220,151600,25611266080,8830,8830,8830,8820,758
20250220,151500,25604575740,8830,8840,8840,8830,2205
20250220,151400,25585105390,8830,8820,8830,8820,3778
20250220,151300,25551753310,8820,8820,8830,8820,260
20250220,151200,25549458220,8820,8840,8840,8810,6033
20250220,151100,25496226480,8840,8850,8850,8830,5159
20250220,151000,25450642610,8850,8840,8850,8840,848
20250220,150900,25443146010,8850,8840,8850,8840,777
20250220,150800,25436274690,8850,8840,8850,8840,1860
20250220,150700,25419826410,8840,8850,8850,8840,1214
20250220,150600,25409092540,8850,8850,8850,8830,2399
20250220,150500,25387895200,8850,8840,8850,8830,1385
20250220,150400,25375651550,8830,8840,8840,8830,1932
20250220,150300,25358585440,8830,8840,8840,8830,2962
20250220,150200,25332429500,8830,8840,8860,8830,2970
20250220,150100,25306162780,8830,8850,8860,8830,5990
20250220,150000,25253201230,8860,8860,8860,8850,1113
20250220,145900,25243350760,8860,8870,8870,8850,2194
20250220,145800,25223911470,8870,8860,8870,8860,2744
20250220,145700,25199599620,8860,8870,8870,8860,661
20250220,145600,25193740380,8870,8860,8870,8860,1770
20250220,145500,25178047280,8860,8860,8860,8850,1759
20250220,145400,25162463390,8850,8870,8870,8850,721
20250220,145300,25156070190,8870,8880,8880,8870,778
20250220,145200,25149164720,8870,8870,8870,8870,525
20250220,145100,25144507970,8870,8860,8870,8840,527
20250220,145000,25139841580,8860,8860,8860,8850,503
20250220,144900,25135390000,8850,8850,8850,8850,553
20250220,144800,25130495950,8840,8840,8850,8840,780
20250220,144700,25123599220,8850,8830,8850,8830,1519
20250220,144600,25110169840,8830,8840,8840,8830,3046
20250220,144500,25083273370,8840,8850,8850,8830,4961
20250220,144400,25039421760,8850,8840,8850,8840,458
20250220,144300,25035369170,8850,8840,8850,8840,206
20250220,144200,25033546970,8840,8830,8850,8830,1194
20250220,144100,25022992480,8840,8840,8840,8840,444
20250220,144000,25019067520,8840,8840,8840,8830,846
20250220,143900,25011595570,8830,8820,8830,8820,197
20250220,143800,25009857870,8820,8830,8840,8820,827
20250220,143700,25002559770,8820,8820,8830,8820,692
20250220,143600,24996453620,8820,8810,8830,8810,5378
20250220,143500,24949059500,8810,8820,8830,8810,4976
20250220,143400,24905198330,8830,8840,8840,8820,7910
20250220,143300,24835355920,8840,8840,8850,8830,3982
20250220,143200,24800162520,8850,8850,8860,8840,2969
20250220,143100,24773900830,8860,8880,8880,8850,2418
20250220,143000,24752484830,8870,8880,8890,8870,760
20250220,142900,24745735710,8880,8880,8890,8870,760
20250220,142800,24738988200,8880,8850,8880,8850,4870
20250220,142700,24695875810,8860,8880,8880,8850,4437
20250220,142600,24656585120,8880,8880,8880,8860,3864
20250220,142500,24622344820,8880,8880,8880,8870,2849
20250220,142400,24597072870,8880,8880,8880,8870,2851
20250220,142300,24571780890,8880,8890,8890,8880,5933
20250220,142200,24519092440,8890,8890,8890,8880,673
20250220,142100,24513114790,8890,8890,8900,8890,1174
20250220,142000,24502677700,8900,8900,8900,8890,442
20250220,141900,24498745030,8900,8880,8900,8880,1626
20250220,141800,24484293820,8880,8880,8890,8880,2529
20250220,141700,24461821600,8880,8890,8890,8880,850
20250220,141600,24454273100,8890,8890,8910,8880,867
20250220,141500,24446573440,8890,8890,8890,8880,2598
20250220,141400,24423485790,8890,8890,8890,8890,435
20250220,141300,24419618640,8890,8900,8910,8890,368
20250220,141200,24416341150,8900,8880,8900,8880,183
20250220,141100,24414714890,8880,8900,8900,8880,1024
20250220,141000,24405612710,8900,8910,8910,8900,4458
20250220,140900,24365934170,8910,8910,8910,8910,81
20250220,140800,24365212460,8910,8900,8910,8900,1467
20250220,140700,24352142540,8900,8910,8920,8900,1904
20250220,140600,24335181920,8910,8920,8930,8910,3916
20250220,140500,24300256320,8920,8910,8920,8910,617
20250220,140400,24294758750,8910,8900,8910,8900,225
20250220,140300,24292754510,8910,8900,8910,8900,293
20250220,140200,24290145110,8910,8910,8910,8910,510
20250220,140100,24285601010,8900,8910,8910,8900,994
20250220,140000,24276748470,8910,8910,8910,8910,180
20250220,135900,24275144670,8890,8900,8900,8890,1504
20250220,135800,24261763840,8890,8900,8900,8890,257
20250220,135700,24259476910,8900,8900,8900,8890,158
20250220,135600,24258070910,8900,8910,8910,8900,2565
20250220,135500,24235230360,8920,8890,8920,8890,1018
20250220,135400,24226171540,8890,8910,8910,8890,1546
20250220,135300,24212404230,8900,8900,8910,8890,1195
20250220,135200,24201773370,8900,8900,8900,8890,629
20250220,135100,24196176710,8890,8880,8890,8880,1146
20250220,135000,24185995540,8890,8890,8890,8880,280
20250220,134900,24183508650,8890,8880,8890,8870,1007
20250220,134800,24174567480,8880,8880,8880,8870,1216
20250220,134700,24163775780,8880,8880,8890,8870,4386
20250220,134600,24124834080,8880,8890,8900,8880,1360
20250220,134500,24112752380,8890,8900,8900,8890,565
20250220,134400,24107724410,8900,8900,8900,8890,4161
20250220,134300,24070730220,8900,8910,8910,8890,2917
20250220,134200,24044774630,8910,8910,8910,8900,283
20250220,134100,24042254100,8910,8910,8910,8910,322
20250220,134000,24039385080,8900,8910,8920,8900,252
20250220,133900,24037140690,8900,8920,8920,8900,1109
20250220,133800,24027260970,8910,8920,8920,8910,1619
20250220,133700,24012825550,8910,8910,8910,8900,1101
20250220,133600,24003018720,8900,8910,8910,8900,300
20250220,133500,24000347530,8910,8910,8910,8910,469
20250220,133400,23996168740,8900,8890,8910,8890,3
20250220,133300,23996142040,8890,8890,8910,8890,470
20250220,133200,23991961700,8910,8910,8910,8890,930
20250220,133100,23983678800,8890,8910,8910,8890,3945
20250220,133000,23948585810,8890,8910,8910,8890,3975
20250220,132900,23913236690,8900,8910,8920,8900,1394
20250220,132800,23900817090,8920,8930,8930,8920,706
20250220,132700,23894512620,8930,8900,8940,8890,7198
20250220,132600,23830255530,8890,8900,8910,8890,2171
20250220,132500,23810945870,8900,8920,8920,8900,5202
20250220,132400,23764621470,8920,8900,8920,8900,821
20250220,132300,23757314320,8900,8910,8920,8900,5412
20250220,132200,23709098150,8910,8900,8910,8900,2446
20250220,132100,23687306810,8900,8910,8910,8900,2879
20250220,132000,23661682710,8900,8910,8910,8900,5125
20250220,131900,23616049510,8910,8930,8930,8910,1835
20250220,131800,23599694660,8930,8920,8930,8910,1859
20250220,131700,23583113790,8920,8900,8920,8890,3793
20250220,131600,23549355250,8890,8910,8920,8890,15520
20250220,131500,23411194000,8910,8930,8930,8910,1135
20250220,131400,23401070560,8940,8930,8940,8910,5529
20250220,131300,23351727360,8940,8950,8950,8930,3628
20250220,131200,23319299370,8960,8960,8960,8950,444
20250220,131100,23315321980,8950,8960,8960,8950,303
20250220,131000,23312610120,8960,8940,8970,8930,1049
20250220,130900,23303217880,8940,8940,8940,8930,704
20250220,130800,23296924960,8940,8940,8940,8930,2174
20250220,130700,23277491930,8940,8970,8980,8940,8937
20250220,130600,23197512510,8970,8990,8990,8970,2932
20250220,130500,23171195550,8990,8990,8990,8980,1854
20250220,130400,23154529350,8990,8990,9000,8980,3698
20250220,130300,23121286500,8990,9000,9000,8970,2528
20250220,130200,23098573390,9000,8960,9000,8960,5052
20250220,130100,23053204730,8970,8980,8990,8950,3418
20250220,130000,23022544340,8980,8950,8980,8930,5500
20250220,125900,22973358990,8950,8980,8980,8950,10626
20250220,125800,22878156480,8980,9000,9010,8980,9157
20250220,125700,22795810680,9000,9010,9010,9000,4898
20250220,125600,22751728220,9000,9010,9010,9000,1966
20250220,125500,22734026670,9010,9020,9020,9010,249
20250220,125400,22731782860,9010,9010,9020,9000,1752
20250220,125300,22716000670,9000,9010,9010,9000,2368
20250220,125200,22694687690,9010,9010,9010,9010,733
20250220,125100,22688083360,9010,9020,9020,9010,546
20250220,125000,22683160560,9000,9020,9020,9000,2432
20250220,124900,22661262080,9020,9020,9020,9010,1086
20250220,124800,22651473410,9020,9020,9020,9010,1960
20250220,124700,22633807290,9020,9010,9020,9010,1138
20250220,124600,22623553710,9010,9010,9010,9000,3212
20250220,124500,22594627390,9010,9010,9020,9000,1533
20250220,124400,22580823400,9010,9010,9010,9000,1663
20250220,124300,22565852030,9010,9010,9020,9010,3860
20250220,124200,22531072740,9010,9020,9030,9010,3054
20250220,124100,22503543100,9030,9020,9030,9020,2
20250220,124000,22503525050,9030,9030,9030,9020,2139
20250220,123900,22484219240,9030,9040,9040,9030,70
20250220,123800,22483586940,9040,9040,9040,9030,128
20250220,123700,22482429840,9040,9030,9040,9020,111
20250220,123600,22481426570,9020,9020,9020,9020,2046
20250220,123500,22462971650,9020,9030,9040,9020,624
20250220,123400,22457334900,9030,9020,9030,9010,1437
20250220,123300,22444372950,9020,9010,9020,9000,3001
20250220,123200,22417334650,9010,9000,9010,9000,1481
20250220,123100,22403993680,9000,9010,9010,9000,5469
20250220,123000,22354772380,9010,9020,9020,9000,1236
20250220,122900,22343646880,9000,9010,9010,9000,3541
20250220,122800,22311770440,9010,9010,9020,9000,6774
20250220,122700,22250790580,9010,9020,9020,9010,8335
20250220,122600,22175687660,9020,9030,9030,9010,3690
20250220,122500,22142411540,9020,9030,9030,9020,4255
20250220,122400,22104021930,9030,9030,9040,9030,19149
20250220,122300,21931101210,9030,9050,9050,9030,13284
20250220,122200,21810990530,9050,9060,9060,9050,1741
20250220,122100,21795230130,9060,9050,9070,9050,1291
20250220,122000,21783528670,9080,9050,9080,9050,2204
20250220,121900,21763571900,9050,9050,9060,9050,1144
20250220,121800,21753216090,9050,9050,9060,9050,1481
20250220,121700,21739803770,9050,9060,9060,9050,7520
20250220,121600,21671738530,9070,9070,9070,9060,469
20250220,121500,21667487280,9070,9070,9070,9060,1113
20250220,121400,21657402090,9070,9080,9080,9060,479
20250220,121300,21653061210,9080,9050,9090,9050,1896
20250220,121200,21635883220,9060,9060,9070,9050,2287
20250220,121100,21615162240,9070,9080,9080,9070,1708
20250220,121000,21599666750,9080,9090,9100,9080,1373
20250220,120900,21587196240,9100,9080,9100,9080,183
20250220,120800,21585533460,9070,9070,9080,9070,161
20250220,120700,21584072840,9070,9070,9070,9070,265
20250220,120600,21581669290,9070,9070,9080,9070,169
20250220,120500,21580136400,9080,9070,9080,9070,877
20250220,120400,21572181850,9070,9080,9090,9070,523
20250220,120300,21567436710,9080,9070,9080,9070,786
20250220,120200,21560301590,9070,9070,9070,9070,141
20250220,120100,21559022720,9070,9070,9080,9070,238
20250220,120000,21556864030,9070,9070,9070,9060,2761
20250220,115900,21531824870,9070,9080,9080,9070,75
20250220,115800,21531143900,9070,9070,9080,9060,3979
20250220,115700,21495079210,9080,9080,9080,9080,665
20250220,115600,21489041010,9080,9080,9080,9080,148
20250220,115500,21487697170,9080,9090,9090,9080,1268
20250220,115400,21476180590,9090,9090,9090,9080,800
20250220,115300,21468908980,9090,9090,9090,9080,755
20250220,115200,21462050040,9090,9090,9110,9090,1446
20250220,115100,21448902630,9100,9110,9110,9090,1145
20250220,115000,21438486410,9110,9100,9110,9090,806
20250220,114900,21431146710,9100,9100,9100,9090,1061
20250220,114800,21421498900,9090,9100,9100,9090,39
20250220,114700,21421144380,9100,9110,9110,9100,584
20250220,114600,21415829930,9110,9100,9110,9090,639
20250220,114500,21410015030,9100,9100,9110,9100,731
20250220,114400,21403362730,9090,9090,9100,9090,751
20250220,114300,21396530070,9090,9100,9100,9090,1399
20250220,114200,21383801450,9090,9100,9100,9070,1049
20250220,114100,21374276720,9100,9110,9110,9090,2091
20250220,114000,21355249700,9110,9100,9110,9100,1332
20250220,113900,21343122430,9100,9090,9100,9070,1042
20250220,113800,21333648430,9090,9070,9090,9060,1885
20250220,113700,21316539810,9060,9070,9070,9060,754
20250220,113600,21309707420,9070,9070,9070,9060,1443
20250220,113500,21296630330,9070,9070,9070,9060,216
20250220,113400,21294671880,9070,9070,9080,9060,1297
20250220,113300,21282908500,9070,9090,9090,9070,489
20250220,113200,21278468140,9090,9090,9090,9070,55
20250220,113100,21277968290,9090,9070,9090,9070,362
20250220,113000,21274682610,9070,9070,9070,9060,576
20250220,112900,21269462130,9060,9060,9060,9050,515
20250220,112800,21264800270,9050,9060,9060,9050,1559
20250220,112700,21250682790,9070,9070,9080,9060,227
20250220,112600,21248624370,9090,9060,9090,9060,1746
20250220,112500,21232787430,9060,9070,9070,9060,2275
20250220,112400,21212164750,9070,9080,9080,9070,1533
20250220,112300,21198260420,9070,9100,9100,9070,1003
20250220,112200,21189152240,9100,9100,9100,9090,222
20250220,112100,21187132150,9110,9100,9110,9100,1317
20250220,112000,21175146180,9090,9100,9110,9090,2101
20250220,111900,21156042910,9100,9100,9100,9090,670
20250220,111800,21149949130,9100,9090,9100,9090,527
20250220,111700,21145157550,9090,9080,9090,9070,772
20250220,111600,21138145310,9070,9070,9080,9060,658
20250220,111500,21132180580,9080,9070,9080,9070,552
20250220,111400,21127172620,9070,9060,9070,9060,263
20250220,111300,21124788210,9060,9080,9080,9060,1127
20250220,111200,21114563650,9080,9080,9080,9070,780
20250220,111100,21107482250,9070,9070,9070,9070,1117
20250220,111000,21097351060,9070,9060,9070,9060,337
20250220,110900,21094294940,9070,9080,9080,9060,1437
20250220,110800,21081260500,9060,9070,9080,9060,286
20250220,110700,21078666240,9060,9060,9070,9060,1997
20250220,110600,21060572360,9060,9070,9070,9060,2636
20250220,110500,21036674540,9070,9080,9080,9070,1281
20250220,110400,21025054580,9080,9090,9090,9080,424
20250220,110300,21021204210,9090,9100,9100,9090,2692
20250220,110200,20996732760,9100,9090,9100,9080,528
20250220,110100,20991933300,9100,9090,9100,9080,1916
20250220,110000,20974511090,9090,9090,9120,9080,935
20250220,105900,20966001750,9090,9080,9090,9070,1638
20250220,105800,20951134510,9070,9070,9080,9070,343
20250220,105700,20948021080,9070,9070,9070,9060,1427
20250220,105600,20935081310,9070,9080,9080,9060,862
20250220,105500,20927262570,9080,9080,9080,9070,912
20250220,105400,20918988470,9080,9090,9090,9070,1922
20250220,105300,20901543170,9090,9070,9090,9060,2024
20250220,105200,20883183760,9060,9060,9070,9050,8534
20250220,105100,20805865470,9060,9070,9070,9050,2484
20250220,105000,20783361790,9070,9070,9080,9050,9519
20250220,104900,20697133730,9080,9080,9090,9070,1916
20250220,104800,20679742150,9080,9100,9110,9080,5267
20250220,104700,20631845720,9110,9140,9140,9100,4490
20250220,104600,20590956010,9140,9130,9140,9120,546
20250220,104500,20585967580,9120,9120,9130,9120,361
20250220,104400,20582673520,9120,9120,9130,9110,744
20250220,104300,20575893470,9120,9120,9120,9100,1101
20250220,104200,20565867090,9120,9110,9120,9100,3867
20250220,104100,20530638290,9120,9130,9140,9110,1337
20250220,104000,20518448040,9160,9150,9160,9120,2925
20250220,103900,20491695140,9140,9120,9140,9120,2190
20250220,103800,20471695380,9120,9130,9130,9120,482
20250220,103700,20467297930,9120,9130,9130,9110,1229
20250220,103600,20456088890,9130,9130,9140,9130,761
20250220,103500,20449137810,9130,9120,9140,9110,1749
20250220,103400,20433180960,9120,9140,9140,9110,1803
20250220,103300,20416739750,9140,9150,9150,9120,2644
20250220,103200,20392583620,9150,9150,9150,9150,601
20250220,103100,20387084470,9150,9150,9160,9140,1737
20250220,103000,20371190680,9150,9180,9180,9150,2134
20250220,102900,20351649150,9170,9180,9190,9170,5474
20250220,102800,20301424170,9180,9190,9190,9170,9506
20250220,102700,20214149710,9190,9170,9200,9170,6464
20250220,102600,20154753100,9170,9170,9180,9160,2799
20250220,102500,20129080080,9180,9170,9180,9160,4879
20250220,102400,20084320930,9160,9160,9160,9150,2085
20250220,102300,20065227830,9160,9150,9160,9140,3244
20250220,102200,20035537550,9150,9150,9160,9140,5342
20250220,102100,19986667380,9160,9140,9160,9140,870
20250220,102000,19978706630,9140,9160,9160,9130,2912
20250220,101900,19952089430,9160,9150,9170,9130,4701
20250220,101800,19909063700,9150,9140,9170,9140,5731
20250220,101700,19856559580,9150,9130,9150,9130,3502
20250220,101600,19824540920,9140,9140,9140,9120,7202
20250220,101500,19758775040,9130,9110,9130,9110,2351
20250220,101400,19737334250,9100,9100,9100,9090,2964
20250220,101300,19710361910,9090,9070,9090,9040,3978
20250220,101200,19674289380,9070,9100,9100,9070,1442
20250220,101100,19661185020,9100,9040,9100,9040,3534
20250220,101000,19629194500,9040,9050,9060,9040,4330
20250220,100900,19590005090,9050,9060,9060,9030,13512
20250220,100800,19467825110,9050,9060,9070,9050,12748
20250220,100700,19352393760,9060,9070,9080,9060,3963
20250220,100600,19316462280,9070,9100,9100,9070,3036
20250220,100500,19288895250,9090,9110,9110,9090,4644
20250220,100400,19246634000,9110,9150,9150,9110,7301
20250220,100300,19179916510,9150,9120,9150,9110,3169
20250220,100200,19150957080,9130,9130,9140,9110,1682
20250220,100100,19135601940,9140,9110,9140,9090,8470
20250220,100000,19058443660,9100,9100,9110,9090,2839
20250220,095900,19032604930,9100,9110,9120,9100,2629
20250220,095800,19008674500,9110,9110,9120,9100,1616
20250220,095700,18993954300,9120,9080,9140,9080,4078
20250220,095600,18956851750,9110,9080,9110,9070,10222
20250220,095500,18864127090,9080,9080,9110,9070,4400
20250220,095400,18824189630,9090,9100,9100,9060,5484
20250220,095300,18774397300,9090,9100,9110,9060,13478
20250220,095200,18651911790,9100,9100,9100,9060,21233
20250220,095100,18459044450,9100,9120,9130,9100,27967
20250220,095000,18204324320,9130,9130,9130,9120,6961
20250220,094900,18140788060,9130,9140,9150,9130,2603
20250220,094800,18117004170,9140,9130,9150,9130,2673
20250220,094700,18092577930,9140,9120,9150,9120,9005
20250220,094600,18010327200,9120,9140,9140,9120,15483
20250220,094500,17869047970,9140,9180,9190,9140,17362
20250220,094400,17710120810,9180,9210,9220,9180,11515
20250220,094300,17604274850,9220,9210,9240,9210,25429
20250220,094200,17369744120,9220,9170,9220,9160,5265
20250220,094100,17321322990,9170,9170,9180,9160,2954
20250220,094000,17294244160,9170,9200,9220,9170,7120
20250220,093900,17228835140,9190,9210,9220,9180,6691
20250220,093800,17167292380,9210,9170,9220,9170,9182
20250220,093700,17082873720,9170,9170,9170,9160,1265
20250220,093600,17071283570,9170,9140,9180,9130,5565
20250220,093500,17020288980,9140,9170,9170,9140,10940
20250220,093400,16920188370,9170,9150,9180,9140,5303
20250220,093300,16871610030,9140,9180,9190,9140,14852
20250220,093200,16735543750,9190,9210,9210,9180,7780
20250220,093100,16664009220,9200,9220,9220,9200,8230
20250220,093000,16588221910,9220,9210,9270,9200,13413
20250220,092900,16464236870,9220,9200,9220,9170,6799
20250220,092800,16401675810,9200,9150,9200,9140,14651
20250220,092700,16267428420,9150,9130,9150,9130,4705
20250220,092600,16224421990,9140,9120,9140,9110,15346
20250220,092500,16084453330,9110,9160,9170,9110,18169
20250220,092400,15918509270,9170,9170,9190,9160,6495
20250220,092300,15858938950,9160,9200,9200,9150,19075
20250220,092200,15684158470,9190,9220,9230,9190,8867
20250220,092100,15602486750,9220,9220,9230,9210,9476
20250220,092000,15515135640,9220,9220,9250,9200,12723
20250220,091900,15397737580,9200,9190,9220,9150,37056
20250220,091800,15057797650,9190,9240,9240,9190,30335
20250220,091700,14778542260,9230,9230,9260,9220,8387
20250220,091600,14701127320,9230,9260,9300,9210,32409
20250220,091500,14401893790,9260,9390,9400,9240,29874
20250220,091400,14123738990,9390,9310,9400,9290,40506
20250220,091300,13744468580,9310,9270,9320,9260,15756
20250220,091200,13598237670,9260,9290,9320,9260,18988
20250220,091100,13421796540,9290,9260,9300,9230,23261
20250220,091000,13206618230,9260,9230,9320,9210,27102
20250220,090900,12955448480,9230,9280,9290,9180,62871
20250220,090800,12374945510,9280,9390,9410,9280,79846
20250220,090700,11629027660,9390,9400,9440,9380,49325
20250220,090600,11164981330,9400,9480,9500,9400,86966
20250220,090500,10342871240,9480,9380,9490,9380,76059
20250220,090400,9623542060,9390,9490,9500,9370,74650
20250220,090300,8920157040,9480,9390,9520,9360,187692
20250220,090200,7144825560,9390,9410,9430,9390,100006
20250220,090100,6203289970,9420,9420,9530,9400,190403
20250220,090000,4401180510,9430,9400,9560,9380,466102