KissMeData/056190/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194100,6444698600,20400,20400,20400,20400,2153
20250221,194000,6444698600,20400,20400,20400,20400,0
20250221,193900,6444698600,20400,20400,20400,20400,0
20250221,193800,6444698600,20400,20400,20400,20400,0
20250221,193700,6444698600,20400,20400,20400,20400,0
20250221,193600,6444698600,20400,20400,20400,20400,0
20250221,193500,6444698600,20400,20400,20400,20400,0
20250221,193400,6444698600,20400,20400,20400,20400,0
20250221,193300,6444698600,20400,20400,20400,20400,0
20250221,193200,6444698600,20400,20400,20400,20400,0
20250221,193100,6444698600,20400,20400,20400,20400,0
20250221,193000,6444698600,20400,20400,20400,20400,0
20250221,192900,6444698600,20400,20400,20400,20400,0
20250221,192800,6444698600,20400,20400,20400,20400,0
20250221,192700,6444698600,20400,20400,20400,20400,0
20250221,192600,6444698600,20400,20400,20400,20400,0
20250221,192500,6444698600,20400,20400,20400,20400,0
20250221,192400,6444698600,20400,20400,20400,20400,0
20250221,192300,6444698600,20400,20400,20400,20400,0
20250221,192200,6444698600,20400,20400,20400,20400,0
20250221,192100,6444698600,20400,20400,20400,20400,0
20250221,192000,6444698600,20400,20400,20400,20400,0
20250221,191900,6444698600,20400,20400,20400,20400,0
20250221,191800,6444698600,20400,20400,20400,20400,0
20250221,191700,6444698600,20400,20400,20400,20400,0
20250221,191600,6444698600,20400,20400,20400,20400,0
20250221,191500,6444698600,20400,20400,20400,20400,0
20250221,191400,6444698600,20400,20400,20400,20400,0
20250221,191300,6444698600,20400,20400,20400,20400,0
20250221,191200,6444698600,20400,20400,20400,20400,0
20250221,191100,6444698600,20400,20400,20400,20400,2153
20250221,191000,6444698600,20400,20400,20400,20400,0
20250221,190900,6444698600,20400,20400,20400,20400,0
20250221,190800,6444698600,20400,20400,20400,20400,0
20250221,190700,6444698600,20400,20400,20400,20400,0
20250221,190600,6444698600,20400,20400,20400,20400,0
20250221,190500,6444698600,20400,20400,20400,20400,0
20250221,190400,6444698600,20400,20400,20400,20400,0
20250221,190300,6444698600,20400,20400,20400,20400,0
20250221,190200,6444698600,20400,20400,20400,20400,0
20250221,190100,6444698600,20400,20400,20400,20400,0
20250221,190000,6444698600,20400,20400,20400,20400,0
20250221,185900,6444698600,20400,20400,20400,20400,0
20250221,185800,6444698600,20400,20400,20400,20400,0
20250221,185700,6444698600,20400,20400,20400,20400,0
20250221,185600,6444698600,20400,20400,20400,20400,0
20250221,185500,6444698600,20400,20400,20400,20400,0
20250221,185400,6444698600,20400,20400,20400,20400,0
20250221,185300,6444698600,20400,20400,20400,20400,0
20250221,185200,6444698600,20400,20400,20400,20400,0
20250221,185100,6444698600,20400,20400,20400,20400,0
20250221,185000,6444698600,20400,20400,20400,20400,0
20250221,184900,6444698600,20400,20400,20400,20400,0
20250221,184800,6444698600,20400,20400,20400,20400,0
20250221,184700,6444698600,20400,20400,20400,20400,0
20250221,184600,6444698600,20400,20400,20400,20400,0
20250221,184500,6444698600,20400,20400,20400,20400,0
20250221,184400,6444698600,20400,20400,20400,20400,0
20250221,184300,6444698600,20400,20400,20400,20400,0
20250221,184200,6444698600,20400,20400,20400,20400,0
20250221,184100,6444698600,20400,20400,20400,20400,2153
20250221,184000,6444698600,20400,20400,20400,20400,0
20250221,183900,6444698600,20400,20400,20400,20400,0
20250221,183800,6444698600,20400,20400,20400,20400,0
20250221,183700,6444698600,20400,20400,20400,20400,0
20250221,183600,6444698600,20400,20400,20400,20400,0
20250221,183500,6444698600,20400,20400,20400,20400,0
20250221,183400,6444698600,20400,20400,20400,20400,0
20250221,183300,6444698600,20400,20400,20400,20400,0
20250221,183200,6444698600,20400,20400,20400,20400,0
20250221,183100,6444698600,20400,20400,20400,20400,0
20250221,183000,6444698600,20400,20400,20400,20400,0
20250221,182900,6444698600,20400,20400,20400,20400,0
20250221,182800,6444698600,20400,20400,20400,20400,0
20250221,182700,6444698600,20400,20400,20400,20400,0
20250221,182600,6444698600,20400,20400,20400,20400,0
20250221,182500,6444698600,20400,20400,20400,20400,0
20250221,182400,6444698600,20400,20400,20400,20400,0
20250221,182300,6444698600,20400,20400,20400,20400,0
20250221,182200,6444698600,20400,20400,20400,20400,0
20250221,182100,6444698600,20400,20400,20400,20400,0
20250221,182000,6444698600,20400,20400,20400,20400,0
20250221,181900,6444698600,20400,20400,20400,20400,0
20250221,181800,6444698600,20400,20400,20400,20400,0
20250221,181700,6444698600,20400,20400,20400,20400,0
20250221,181600,6444698600,20400,20400,20400,20400,0
20250221,181500,6444698600,20400,20400,20400,20400,0
20250221,181400,6444698600,20400,20400,20400,20400,0
20250221,181300,6444698600,20400,20400,20400,20400,0
20250221,181200,6444698600,20400,20400,20400,20400,0
20250221,181100,6444698600,20400,20400,20400,20400,2153
20250221,181000,6444698600,20400,20400,20400,20400,0
20250221,180900,6444698600,20400,20400,20400,20400,0
20250221,180800,6444698600,20400,20400,20400,20400,0
20250221,180700,6444698600,20400,20400,20400,20400,0
20250221,180600,6444698600,20400,20400,20400,20400,0
20250221,180500,6444698600,20400,20400,20400,20400,0
20250221,180400,6444698600,20400,20400,20400,20400,0
20250221,180300,6444698600,20400,20400,20400,20400,0
20250221,180200,6444698600,20400,20400,20400,20400,0
20250221,180100,6444698600,20400,20400,20400,20400,0
20250221,180000,6444698600,20400,20400,20400,20400,0
20250221,175900,6444698600,20400,20400,20400,20400,0
20250221,175800,6444698600,20400,20400,20400,20400,0
20250221,175700,6444698600,20400,20400,20400,20400,0
20250221,175600,6444698600,20400,20400,20400,20400,0
20250221,175500,6444698600,20400,20400,20400,20400,0
20250221,175400,6444698600,20400,20400,20400,20400,0
20250221,175300,6444698600,20400,20400,20400,20400,0
20250221,175200,6444698600,20400,20400,20400,20400,0
20250221,175100,6444698600,20400,20400,20400,20400,0
20250221,175000,6444698600,20400,20400,20400,20400,0
20250221,174900,6444698600,20400,20400,20400,20400,0
20250221,174800,6444698600,20400,20400,20400,20400,0
20250221,174700,6444698600,20400,20400,20400,20400,0
20250221,174600,6444698600,20400,20400,20400,20400,0
20250221,174500,6444698600,20400,20400,20400,20400,0
20250221,174400,6444698600,20400,20400,20400,20400,0
20250221,174300,6444698600,20400,20400,20400,20400,0
20250221,174200,6444698600,20400,20400,20400,20400,0
20250221,174100,6444698600,20400,20400,20400,20400,2153
20250221,174000,6444698600,20400,20400,20400,20400,0
20250221,173900,6444698600,20400,20400,20400,20400,0
20250221,173800,6444698600,20400,20400,20400,20400,0
20250221,173700,6444698600,20400,20400,20400,20400,0
20250221,173600,6444698600,20400,20400,20400,20400,0
20250221,173500,6444698600,20400,20400,20400,20400,0
20250221,173400,6444698600,20400,20400,20400,20400,0
20250221,173300,6444698600,20400,20400,20400,20400,0
20250221,173200,6444698600,20400,20400,20400,20400,0
20250221,173100,6444698600,20400,20400,20400,20400,0
20250221,173000,6444698600,20400,20400,20400,20400,0
20250221,172900,6444698600,20400,20400,20400,20400,0
20250221,172800,6444698600,20400,20400,20400,20400,0
20250221,172700,6444698600,20400,20400,20400,20400,0
20250221,172600,6444698600,20400,20400,20400,20400,0
20250221,172500,6444698600,20400,20400,20400,20400,0
20250221,172400,6444698600,20400,20400,20400,20400,0
20250221,172300,6444698600,20400,20400,20400,20400,0
20250221,172200,6444698600,20400,20400,20400,20400,0
20250221,172100,6444698600,20400,20400,20400,20400,0
20250221,172000,6444698600,20400,20400,20400,20400,0
20250221,171900,6444698600,20400,20400,20400,20400,0
20250221,171800,6444698600,20400,20400,20400,20400,0
20250221,171700,6444698600,20400,20400,20400,20400,0
20250221,171600,6444698600,20400,20400,20400,20400,0
20250221,171500,6444698600,20400,20400,20400,20400,0
20250221,171400,6444698600,20400,20400,20400,20400,0
20250221,171300,6444698600,20400,20400,20400,20400,0
20250221,171200,6444698600,20400,20400,20400,20400,0
20250221,171100,6444698600,20400,20400,20400,20400,2153
20250221,171000,6444698600,20400,20400,20400,20400,0
20250221,170900,6444698600,20400,20400,20400,20400,0
20250221,170800,6444698600,20400,20400,20400,20400,0
20250221,170700,6444698600,20400,20400,20400,20400,0
20250221,170600,6444698600,20400,20400,20400,20400,0
20250221,170500,6444698600,20400,20400,20400,20400,0
20250221,170400,6444698600,20400,20400,20400,20400,0
20250221,170300,6444698600,20400,20400,20400,20400,0
20250221,170200,6444698600,20400,20400,20400,20400,0
20250221,170100,6444698600,20400,20400,20400,20400,0
20250221,170000,6444698600,20400,20400,20400,20400,0
20250221,165900,6444698600,20400,20400,20400,20400,0
20250221,165800,6444698600,20400,20400,20400,20400,0
20250221,165700,6444698600,20400,20400,20400,20400,0
20250221,165600,6444698600,20400,20400,20400,20400,0
20250221,165500,6444698600,20400,20400,20400,20400,0
20250221,165400,6444698600,20400,20400,20400,20400,0
20250221,165300,6444698600,20400,20400,20400,20400,0
20250221,165200,6444698600,20400,20400,20400,20400,0
20250221,165100,6444698600,20400,20400,20400,20400,0
20250221,165000,6444698600,20400,20400,20400,20400,0
20250221,164900,6444698600,20400,20400,20400,20400,0
20250221,164800,6444698600,20400,20400,20400,20400,0
20250221,164700,6444698600,20400,20400,20400,20400,0
20250221,164600,6444698600,20400,20400,20400,20400,0
20250221,164500,6444698600,20400,20400,20400,20400,0
20250221,164400,6444698600,20400,20400,20400,20400,0
20250221,164300,6444698600,20400,20400,20400,20400,0
20250221,164200,6444698600,20400,20400,20400,20400,0
20250221,164100,6444698600,20400,20400,20400,20400,2153
20250221,164000,6444698600,20400,20400,20400,20400,0
20250221,163900,6444698600,20400,20400,20400,20400,0
20250221,163800,6444698600,20400,20400,20400,20400,0
20250221,163700,6444698600,20400,20400,20400,20400,0
20250221,163600,6444698600,20400,20400,20400,20400,0
20250221,163500,6444698600,20400,20400,20400,20400,0
20250221,163400,6444698600,20400,20400,20400,20400,0
20250221,163300,6444698600,20400,20400,20400,20400,0
20250221,163200,6444698600,20400,20400,20400,20400,0
20250221,163100,6444698600,20400,20400,20400,20400,0
20250221,163000,6444698600,20400,20400,20400,20400,0
20250221,162900,6444698600,20400,20400,20400,20400,0
20250221,162800,6444698600,20400,20400,20400,20400,0
20250221,162700,6444698600,20400,20400,20400,20400,0
20250221,162600,6444698600,20400,20400,20400,20400,0
20250221,162500,6444698600,20400,20400,20400,20400,0
20250221,162400,6444698600,20400,20400,20400,20400,0
20250221,162300,6444698600,20400,20400,20400,20400,0
20250221,162200,6444698600,20400,20400,20400,20400,0
20250221,162100,6444698600,20400,20400,20400,20400,0
20250221,162000,6444698600,20400,20400,20400,20400,0
20250221,161900,6444698600,20400,20400,20400,20400,0
20250221,161800,6444698600,20400,20400,20400,20400,0
20250221,161700,6444698600,20400,20400,20400,20400,0
20250221,161600,6444698600,20400,20400,20400,20400,0
20250221,161500,6444698600,20400,20400,20400,20400,0
20250221,161400,6444698600,20400,20400,20400,20400,0
20250221,161300,6444698600,20400,20400,20400,20400,0
20250221,161200,6444698600,20400,20400,20400,20400,0
20250221,161100,6444698600,20400,20400,20400,20400,2153
20250221,161000,6444698600,20400,20400,20400,20400,0
20250221,160900,6444698600,20400,20400,20400,20400,0
20250221,160800,6444698600,20400,20400,20400,20400,0
20250221,160700,6444698600,20400,20400,20400,20400,0
20250221,160600,6444698600,20400,20400,20400,20400,0
20250221,160500,6444698600,20400,20400,20400,20400,0
20250221,160400,6444698600,20400,20400,20400,20400,0
20250221,160300,6444698600,20400,20400,20400,20400,0
20250221,160200,6444698600,20400,20400,20400,20400,0
20250221,160100,6444698600,20400,20400,20400,20400,0
20250221,160000,6444698600,20400,20400,20400,20400,0
20250221,155900,6444698600,20400,20400,20400,20400,0
20250221,155800,6444698600,20400,20400,20400,20400,0
20250221,155700,6444698600,20400,20400,20400,20400,0
20250221,155600,6444698600,20400,20400,20400,20400,0
20250221,155500,6444698600,20400,20400,20400,20400,0
20250221,155400,6444698600,20400,20400,20400,20400,0
20250221,155300,6444698600,20400,20400,20400,20400,0
20250221,155200,6444698600,20400,20400,20400,20400,0
20250221,155100,6444698600,20400,20400,20400,20400,0
20250221,155000,6444698600,20400,20400,20400,20400,0
20250221,154900,6444698600,20400,20400,20400,20400,0
20250221,154800,6444698600,20400,20400,20400,20400,0
20250221,154700,6444698600,20400,20400,20400,20400,0
20250221,154600,6444698600,20400,20400,20400,20400,0
20250221,154500,6444698600,20400,20400,20400,20400,0
20250221,154400,6444698600,20400,20400,20400,20400,0
20250221,154300,6444698600,20400,20400,20400,20400,0
20250221,154200,6444698600,20400,20400,20400,20400,0
20250221,154100,6444698600,20400,20400,20400,20400,2153
20250221,154000,6444698600,20400,20400,20400,20400,0
20250221,153900,6444698600,20400,20400,20400,20400,0
20250221,153800,6444698600,20400,20400,20400,20400,0
20250221,153700,6444698600,20400,20400,20400,20400,0
20250221,153600,6444698600,20400,20400,20400,20400,0
20250221,153500,6444698600,20400,20400,20400,20400,0
20250221,153400,6444698600,20400,20400,20400,20400,0
20250221,153300,6444698600,20400,20400,20400,20400,0
20250221,153200,6444698600,20400,20400,20400,20400,0
20250221,153100,6444698600,20400,20400,20400,20400,0
20250221,153000,6444698600,20400,20400,20400,20400,2153
20250221,152900,6400777400,20450,20450,20450,20450,0
20250221,152800,6400777400,20450,20450,20450,20450,0
20250221,152700,6400777400,20450,20450,20450,20450,0
20250221,152600,6400777400,20450,20450,20450,20450,0
20250221,152500,6400777400,20450,20450,20450,20450,0
20250221,152400,6400777400,20450,20450,20450,20450,0
20250221,152300,6400777400,20450,20450,20450,20450,0
20250221,152200,6400777400,20450,20450,20450,20450,0
20250221,152100,6400777400,20450,20450,20450,20450,0
20250221,152000,6400777400,20450,20450,20450,20450,0
20250221,151900,6400777400,20450,20400,20450,20400,483
20250221,151800,6390903900,20400,20450,20450,20400,204
20250221,151700,6386736150,20450,20450,20450,20400,492
20250221,151600,6376684200,20400,20350,20400,20350,482
20250221,151500,6366852950,20350,20350,20400,20350,152
20250221,151400,6363755450,20350,20400,20400,20350,79
20250221,151300,6362144850,20350,20350,20350,20300,355
20250221,151200,6354923650,20350,20350,20350,20300,161
20250221,151100,6351651950,20300,20300,20350,20300,113
20250221,151000,6349354500,20300,20350,20350,20300,270
20250221,150900,6343869950,20350,20250,20350,20250,832
20250221,150800,6326978550,20250,20350,20350,20250,1191
20250221,150700,6302800300,20300,20300,20300,20300,25
20250221,150600,6302292800,20300,20300,20350,20300,456
20250221,150500,6293031900,20300,20300,20350,20300,233
20250221,150400,6288295050,20300,20300,20350,20300,85
20250221,150300,6286566300,20350,20300,20350,20300,269
20250221,150200,6281093200,20300,20300,20350,20300,118
20250221,150100,6278695850,20350,20300,20350,20300,355
20250221,150000,6271473750,20300,20300,20350,20300,139
20250221,145900,6268650100,20300,20350,20350,20300,203
20250221,145800,6264522150,20300,20300,20300,20300,24
20250221,145700,6264034950,20300,20350,20350,20300,405
20250221,145600,6255810050,20350,20350,20350,20300,309
20250221,145500,6249522700,20350,20350,20400,20350,129
20250221,145400,6246895600,20350,20350,20350,20300,255
20250221,145300,6241706750,20400,20350,20400,20300,1287
20250221,145200,6215513000,20400,20450,20450,20350,856
20250221,145100,6198048400,20450,20450,20450,20400,924
20250221,145000,6179159100,20450,20400,20450,20350,374
20250221,144900,6171530850,20350,20400,20400,20350,522
20250221,144800,6160885650,20350,20400,20400,20350,279
20250221,144700,6155195450,20400,20350,20400,20350,261
20250221,144600,6149873600,20400,20400,20400,20300,672
20250221,144500,6136189900,20400,20400,20400,20350,251
20250221,144400,6131070150,20350,20400,20400,20350,390
20250221,144300,6123118700,20400,20350,20400,20350,257
20250221,144200,6117878800,20300,20400,20450,20300,1134
20250221,144100,6094770800,20400,20400,20400,20350,596
20250221,144000,6082626550,20350,20400,20450,20350,244
20250221,143900,6077639150,20400,20400,20400,20350,336
20250221,143800,6070788000,20350,20400,20400,20350,439
20250221,143700,6061836000,20350,20350,20400,20350,496
20250221,143600,6051727850,20350,20400,20450,20350,531
20250221,143500,6040893250,20450,20450,20450,20400,286
20250221,143400,6035045300,20400,20350,20400,20350,506
20250221,143300,6024728450,20350,20450,20450,20350,667
20250221,143200,6011109200,20450,20400,20450,20400,804
20250221,143100,5994673600,20450,20400,20450,20400,499
20250221,143000,5984478850,20400,20450,20450,20400,437
20250221,142900,5975542400,20500,20400,20500,20400,401
20250221,142800,5967335250,20500,20450,20500,20400,370
20250221,142700,5959765400,20400,20450,20500,20400,305
20250221,142600,5953518750,20450,20400,20450,20350,344
20250221,142500,5946493600,20400,20350,20400,20350,495
20250221,142400,5936405150,20350,20350,20400,20350,382
20250221,142300,5928617000,20400,20400,20450,20350,528
20250221,142200,5917841800,20300,20350,20400,20300,129
20250221,142100,5915213200,20350,20450,20450,20300,2897
20250221,142000,5856282900,20450,20450,20500,20400,431
20250221,141900,5847463100,20450,20450,20500,20400,411
20250221,141800,5839049150,20450,20450,20500,20400,382
20250221,141700,5831230300,20450,20450,20500,20450,933
20250221,141600,5812147250,20450,20350,20450,20350,460
20250221,141500,5802756150,20400,20450,20450,20400,641
20250221,141400,5789663100,20400,20450,20450,20400,372
20250221,141300,5782058100,20400,20450,20450,20400,369
20250221,141200,5774516550,20450,20450,20450,20400,400
20250221,141100,5766338850,20450,20400,20450,20400,344
20250221,141000,5759306350,20400,20400,20450,20400,346
20250221,140900,5752234900,20450,20450,20450,20400,272
20250221,140800,5746675000,20450,20450,20450,20350,430
20250221,140700,5737892600,20400,20400,20450,20350,536
20250221,140600,5726951900,20400,20350,20400,20350,551
20250221,140500,5715722400,20400,20400,20400,20350,398
20250221,140400,5707607500,20400,20400,20450,20350,770
20250221,140300,5691895600,20400,20450,20500,20400,406
20250221,140200,5683588500,20500,20450,20500,20450,448
20250221,140100,5674424000,20450,20450,20500,20400,326
20250221,140000,5667755300,20450,20450,20450,20400,590
20250221,135900,5655696900,20400,20450,20450,20400,368
20250221,135800,5648174800,20400,20350,20450,20350,495
20250221,135700,5638059400,20400,20400,20450,20350,1373
20250221,135600,5610090550,20400,20350,20450,20350,431
20250221,135500,5601296950,20350,20400,20450,20350,910
20250221,135400,5582732750,20400,20450,20500,20350,962
20250221,135300,5563077300,20400,20450,20450,20400,1146
20250221,135200,5539683300,20500,20300,20500,20300,3710
20250221,135100,5463852100,20400,20300,20400,20300,2124
20250221,135000,5420711850,20250,20100,20250,20100,1401
20250221,134900,5392420400,20150,20150,20150,20150,148
20250221,134800,5389438200,20150,20150,20150,20150,146
20250221,134700,5386496300,20100,20150,20150,20100,90
20250221,134600,5384685350,20150,20150,20150,20150,29
20250221,134500,5384101000,20100,20100,20150,20100,84
20250221,134400,5382409350,20100,20150,20150,20100,99
20250221,134300,5380417500,20150,20150,20150,20150,39
20250221,134200,5379631650,20100,20150,20150,20100,90
20250221,134100,5377820700,20100,20100,20100,20100,16
20250221,134000,5377499100,20100,20100,20100,20100,45
20250221,133900,5376594600,20100,20100,20150,20100,102
20250221,133800,5374543250,20050,20100,20100,20050,176
20250221,133700,5371005850,20050,20050,20100,20050,70
20250221,133600,5369601950,20050,20100,20100,20050,46
20250221,133500,5368677700,20050,20100,20100,20050,46
20250221,133400,5367753450,20050,20150,20150,20050,321
20250221,133300,5361299600,20100,20150,20150,20100,62
20250221,133200,5360050750,20100,20100,20100,20100,0
20250221,133100,5360050750,20100,20150,20150,20100,154
20250221,133000,5356951200,20100,20150,20150,20100,96
20250221,132900,5355019650,20100,20150,20150,20100,117
20250221,132800,5352666000,20100,20100,20150,20100,75
20250221,132700,5351158350,20150,20100,20150,20100,60
20250221,132600,5349950350,20100,20150,20150,20100,90
20250221,132500,5348139400,20100,20100,20100,20100,780
20250221,132400,5332461400,20100,20100,20100,20050,91
20250221,132300,5330634850,20050,20050,20050,20050,0
20250221,132200,5330634850,20050,20100,20100,20050,46
20250221,132100,5329710600,20050,20100,20100,20050,107
20250221,132000,5327563250,20050,20100,20100,20050,46
20250221,131900,5326639000,20050,20100,20100,20050,55
20250221,131800,5325533800,20100,20100,20150,20100,182
20250221,131700,5321873650,20100,20150,20150,20100,417
20250221,131600,5313489750,20100,20150,20150,20100,166
20250221,131500,5310149950,20100,20150,20150,20100,47
20250221,131400,5309203250,20100,20100,20100,20100,0
20250221,131300,5309203250,20100,20100,20150,20100,147
20250221,131200,5306245300,20100,20150,20150,20100,46
20250221,131100,5305318750,20100,20100,20150,20100,141
20250221,131000,5302482200,20150,20150,20150,20150,467
20250221,130900,5293072150,20150,20150,20150,20150,42
20250221,130800,5292225850,20150,20150,20150,20100,212
20250221,130700,5287957450,20100,20150,20150,20100,46
20250221,130600,5287030900,20100,20150,20150,20100,46
20250221,130500,5286104350,20100,20100,20100,20100,60
20250221,130400,5284898350,20100,20150,20150,20100,73
20250221,130300,5283427950,20100,20100,20150,20100,117
20250221,130200,5281074250,20100,20150,20150,20100,108
20250221,130100,5278900600,20150,20150,20150,20150,0
20250221,130000,5278900600,20150,20150,20150,20100,998
20250221,125900,5258808850,20100,20150,20150,20100,67
20250221,125800,5257459600,20150,20100,20150,20100,405
20250221,125700,5249302200,20100,20100,20150,20100,85
20250221,125600,5247591700,20100,20050,20100,20050,1473
20250221,125500,5218040550,20050,20100,20150,20050,1643
20250221,125400,5185049450,20150,20200,20200,20150,44
20250221,125300,5184162800,20100,20150,20150,20100,625
20250221,125200,5171574850,20100,20100,20100,20100,413
20250221,125100,5163273550,20150,20150,20150,20150,95
20250221,125000,5161359300,20150,20150,20150,20100,60
20250221,124900,5160151550,20150,20150,20150,20150,107
20250221,124800,5157995500,20100,20200,20200,20100,884
20250221,124700,5140192700,20150,20200,20200,20150,66
20250221,124600,5138862050,20200,20200,20200,20200,59
20250221,124500,5137670250,20200,20200,20200,20150,335
20250221,124400,5130906250,20150,20200,20200,20150,80
20250221,124300,5129290800,20200,20200,20200,20200,39
20250221,124200,5128503000,20200,20150,20200,20150,649
20250221,124100,5115425600,20150,20200,20200,20150,70
20250221,124000,5114011950,20200,20200,20200,20200,39
20250221,123900,5113224150,20200,20200,20250,20200,268
20250221,123800,5107801550,20200,20200,20200,20150,910
20250221,123700,5089419600,20250,20200,20250,20200,173
20250221,123600,5085923050,20250,20200,20250,20200,158
20250221,123500,5082729500,20200,20200,20250,20200,622
20250221,123400,5070160650,20150,20200,20200,20150,107
20250221,123300,5068002600,20150,20200,20200,20150,193
20250221,123200,5064105600,20150,20250,20250,20150,424
20250221,123100,5055541150,20250,20250,20250,20250,1429
20250221,123000,5026603900,20250,20200,20250,20150,503
20250221,122900,5016443150,20150,20150,20200,20150,151
20250221,122800,5013399950,20200,20200,20200,20200,158
20250221,122700,5010208350,20200,20200,20200,20200,151
20250221,122600,5007158150,20150,20150,20200,20150,100
20250221,122500,5005141200,20150,20100,20150,20100,550
20250221,122400,4994058750,20100,20100,20100,20100,131
20250221,122300,4991425650,20100,20050,20100,20050,879
20250221,122200,4973773700,20050,20100,20100,20050,61
20250221,122100,4972548350,20050,20100,20100,20050,108
20250221,122000,4970380950,20050,20100,20100,20050,2
20250221,121900,4970340800,20050,20150,20150,20050,1487
20250221,121800,4940408400,20150,20150,20200,20150,131
20250221,121700,4937764250,20200,20200,20200,20200,240
20250221,121600,4932916250,20200,20150,20200,20150,118
20250221,121500,4930536500,20150,20150,20150,20150,1268
20250221,121400,4904986300,20100,20150,20150,20100,62
20250221,121300,4903737450,20100,20150,20150,20100,109
20250221,121200,4901544500,20150,20150,20150,20100,134
20250221,121100,4898845100,20150,20100,20150,20100,66
20250221,121000,4897518450,20150,20100,20150,20100,126
20250221,120900,4894983900,20100,20100,20100,20100,82
20250221,120800,4893335700,20050,20100,20100,20050,128
20250221,120700,4890765900,20100,20100,20100,20100,53
20250221,120600,4889700600,20050,20050,20100,20050,118
20250221,120500,4887333500,20100,20100,20100,20100,68
20250221,120400,4885966700,20100,20100,20100,20100,52
20250221,120300,4884921500,20050,20100,20100,20050,96
20250221,120200,4882994450,20100,20100,20100,20100,23
20250221,120100,4882532150,20100,20050,20100,20050,49
20250221,120000,4881547750,20050,20100,20100,20050,158
20250221,115900,4878374500,20100,20050,20100,20050,1196
20250221,115800,4854392500,20000,20100,20100,20000,1239
20250221,115700,4829547650,20050,20050,20050,20050,4
20250221,115600,4829467450,20050,20100,20100,20050,103
20250221,115500,4827399900,20050,20050,20100,20050,415
20250221,115400,4819076650,20100,20100,20100,20050,64
20250221,115300,4817790600,20050,20050,20100,20050,80
20250221,115200,4816186050,20100,20100,20100,20050,45
20250221,115100,4815281600,20050,20050,20100,20050,48
20250221,115000,4814317200,20050,20100,20100,20050,111
20250221,114900,4812089700,20100,20100,20100,20100,89
20250221,114800,4810300800,20150,20150,20150,20100,7
20250221,114700,4810160000,20050,20100,20150,20050,149
20250221,114600,4807167250,20100,20050,20100,20000,262
20250221,114500,4801914300,20000,20050,20100,20000,422
20250221,114400,4793451800,20050,20050,20100,20050,243
20250221,114300,4788569600,20100,20050,20100,20050,241
20250221,114200,4783735100,20050,20100,20100,20050,129
20250221,114100,4781145700,20050,20100,20100,20050,68
20250221,114000,4779779350,20100,20000,20100,20000,2854
20250221,113900,4722686800,20050,20000,20050,20000,690
20250221,113800,4708853150,20000,19980,20050,19980,89
20250221,113700,4707070320,19960,19970,19970,19950,684
20250221,113600,4693419380,19970,19980,20000,19960,878
20250221,113500,4675890910,19990,19990,19990,19950,1093
20250221,113400,4654072410,19970,20050,20050,19970,2180
20250221,113300,4610452040,20100,20000,20100,20000,1419
20250221,113200,4582038840,20050,20050,20100,20000,197
20250221,113100,4578088990,20050,20050,20050,20050,259
20250221,113000,4572896040,20050,20050,20050,20050,120
20250221,112900,4570490040,19990,20100,20150,19970,6122
20250221,112800,4448007070,20050,20100,20150,20050,437
20250221,112700,4439223770,20100,20150,20150,20050,384
20250221,112600,4431505370,20100,20100,20100,20050,1127
20250221,112500,4408852720,20050,20050,20100,20000,4617
20250221,112400,4316414470,20100,20050,20100,20050,1263
20250221,112300,4291047220,20050,20150,20200,20050,2206
20250221,112200,4246669720,20150,20150,20200,20150,457
20250221,112100,4237459220,20150,20150,20150,20150,160
20250221,112000,4234235220,20200,20150,20200,20150,209
20250221,111900,4230019270,20150,20200,20200,20150,1532
20250221,111800,4199133470,20200,20200,20200,20150,521
20250221,111700,4188610520,20200,20200,20200,20150,195
20250221,111600,4184679020,20200,20200,20250,20200,2089
20250221,111500,4142481120,20200,20250,20250,20200,2621
20250221,111400,4089476620,20250,20250,20300,20250,423
20250221,111300,4080903920,20300,20300,20300,20300,39
20250221,111200,4080112220,20300,20300,20300,20300,0
20250221,111100,4080112220,20300,20300,20300,20250,633
20250221,111000,4067271170,20300,20350,20350,20300,63
20250221,110900,4065989670,20350,20300,20350,20300,103
20250221,110800,4063896220,20300,20300,20300,20300,364
20250221,110700,4056507020,20250,20250,20250,20250,87
20250221,110600,4054745270,20300,20250,20300,20250,432
20250221,110500,4045995320,20250,20300,20300,20250,2688
20250221,110400,3991532820,20350,20350,20350,20350,39
20250221,110300,3990739170,20300,20350,20350,20300,570
20250221,110200,3979142820,20350,20350,20350,20350,41
20250221,110100,3978308470,20300,20300,20300,20300,342
20250221,110000,3971365870,20300,20250,20350,20250,597
20250221,105900,3959257820,20300,20300,20350,20250,2755
20250221,105800,3903424070,20350,20350,20350,20350,0
20250221,105700,3903424070,20350,20350,20350,20350,90
20250221,105600,3901592570,20350,20350,20350,20300,75
20250221,105500,3900066420,20350,20300,20350,20300,53
20250221,105400,3898988070,20300,20350,20400,20300,237
20250221,105300,3894171920,20350,20350,20400,20350,78
20250221,105200,3892584470,20400,20400,20400,20400,11
20250221,105100,3892360070,20350,20300,20350,20300,755
20250221,105000,3877018020,20300,20350,20350,20300,92
20250221,104900,3875145970,20350,20250,20350,20250,2678
20250221,104800,3820900070,20250,20300,20300,20250,376
20250221,104700,3813272820,20250,20300,20350,20250,823
20250221,104600,3796589870,20350,20300,20350,20250,726
20250221,104500,3781834570,20250,20200,20300,20200,1153
20250221,104400,3758522970,20250,20300,20350,20250,1214
20250221,104300,3733918370,20250,20300,20300,20250,2222
20250221,104200,3688850370,20300,20350,20350,20300,3524
20250221,104100,3617222370,20350,20450,20450,20350,1743
20250221,104000,3581715720,20450,20450,20500,20450,679
20250221,103900,3567830120,20500,20500,20500,20500,393
20250221,103800,3559773620,20500,20500,20500,20500,40
20250221,103700,3558953620,20500,20500,20500,20450,475
20250221,103600,3549220020,20450,20500,20500,20450,185
20250221,103500,3545427670,20500,20450,20500,20350,2429
20250221,103400,3495888470,20450,20550,20600,20450,4534
20250221,103300,3403057570,20600,20600,20600,20550,300
20250221,103200,3396879070,20600,20650,20650,20600,204
20250221,103100,3392674670,20650,20600,20650,20600,532
20250221,103000,3381715420,20600,20550,20650,20550,1108
20250221,102900,3358911520,20550,20500,20550,20500,77
20250221,102800,3357329970,20550,20400,20550,20400,1477
20250221,102700,3327114970,20400,20500,20500,20400,993
20250221,102600,3306820270,20550,20550,20600,20500,1191
20250221,102500,3282306020,20550,20500,20550,20450,2273
20250221,102400,3235731770,20450,20550,20550,20450,2846
20250221,102300,3177492120,20550,20550,20600,20500,1773
20250221,102200,3141074470,20650,20700,20700,20600,2872
20250221,102100,3081710420,20700,20650,20700,20550,2447
20250221,102000,3031322970,20700,20550,20750,20550,4763
20250221,101900,2932847420,20500,20450,20550,20450,1416
20250221,101800,2903831420,20500,20650,20650,20400,7200
20250221,101700,2755932220,20650,20700,20700,20600,2383
20250221,101600,2706671770,20700,20650,20800,20650,2870
20250221,101500,2647198270,20650,20700,20850,20450,7105
20250221,101400,2500790970,20700,20600,21050,20550,13955
20250221,101300,2210879070,20650,20600,20650,20600,375
20250221,101200,2203148070,20600,20550,20750,20500,2412
20250221,101100,2153407420,20500,20600,20650,20500,2258
20250221,101000,2106869770,20600,20550,20600,20500,2626
20250221,100900,2052905270,20550,20550,20650,20550,5619
20250221,100800,1937054170,20550,20950,20950,20450,10468
20250221,100700,1721411420,20950,20850,21050,20650,14774
20250221,100600,1412946020,20850,20700,20850,20600,6031
20250221,100500,1287871970,20750,20800,20800,20650,3727
20250221,100400,1210642620,20800,20900,21000,20700,5955
20250221,100300,1086565220,20800,20600,20950,20500,7535
20250221,100200,930347420,20600,20600,20650,20450,5088
20250221,100100,825616970,20600,20450,20600,20450,8713
20250221,100000,646707920,20350,20450,20450,20350,1659
20250221,095900,612856170,20450,20400,20600,20400,6812
20250221,095800,473332920,20400,20350,20450,20350,1269
20250221,095700,447443920,20400,20200,20400,20200,1625
20250221,095600,414440120,20200,20200,20250,20150,1842
20250221,095500,377202570,20200,20200,20200,20150,359
20250221,095400,369958670,20200,20200,20200,20200,66
20250221,095300,368625470,20200,20100,20200,20100,350
20250221,095200,361570920,20150,20200,20200,20000,6223
20250221,095100,236636970,20200,20200,20200,20150,53
20250221,095000,235566520,20200,20200,20200,20150,144
20250221,094900,232657970,20200,20100,20200,20050,1115
20250221,094800,210210120,20100,20100,20100,20100,18
20250221,094700,209848320,20100,20150,20150,20100,338
20250221,094600,203052720,20150,20100,20150,20100,715
20250221,094500,188681170,20100,20050,20100,20050,163
20250221,094400,185412920,20050,20100,20100,20000,701
20250221,094300,171385220,20100,20100,20100,20050,117
20250221,094200,169038970,20100,20100,20100,20100,8
20250221,094100,168878170,20100,20150,20150,20050,1315
20250221,094000,142491220,20100,20150,20150,20100,11
20250221,093900,142269920,20150,20150,20150,20150,19
20250221,093800,141887070,20150,20150,20150,20100,23
20250221,093700,141424120,20150,20150,20150,20150,11
20250221,093600,141202470,20150,20150,20150,20100,135
20250221,093500,138482770,20150,20150,20150,20150,3
20250221,093400,138422320,20150,20150,20150,20150,7
20250221,093300,138281270,20150,20150,20150,20150,25
20250221,093200,137777520,20150,20150,20150,20100,49
20250221,093100,136790770,20150,20150,20150,20150,23
20250221,093000,136327320,20150,20150,20150,20100,4
20250221,092900,136246770,20150,20150,20150,20150,8
20250221,092800,136085570,20150,20100,20150,20100,34
20250221,092700,135401070,20150,20150,20150,20150,5
20250221,092600,135300320,20150,20150,20150,20100,25
20250221,092500,134797470,20150,20150,20150,20150,25
20250221,092400,134293720,20150,20150,20150,20150,4
20250221,092300,134213120,20100,20150,20150,20100,49
20250221,092200,133226370,20150,20150,20150,20100,416
20250221,092100,124864620,20150,20100,20150,20100,1499
20250221,092000,94734570,20100,20100,20100,20050,25
20250221,091900,94232970,20100,20100,20100,20100,406
20250221,091800,86072370,20050,20050,20100,20050,320
20250221,091700,79643720,20050,20050,20100,20050,140
20250221,091600,76836520,20050,20150,20150,20000,933
20250221,091500,58088620,20150,20150,20150,20150,6
20250221,091400,57967720,20150,20150,20150,20150,5
20250221,091300,57866970,20150,20150,20150,20100,9
20250221,091200,57685670,20150,20150,20150,20150,13
20250221,091100,57423720,20150,20150,20150,20150,70
20250221,091000,56013220,20150,20150,20150,20150,9
20250221,090900,55831870,20150,20150,20150,20150,8
20250221,090800,55670670,20150,20100,20150,20100,64
20250221,090700,54383970,20100,20050,20100,20050,61
20250221,090600,53160820,20000,20050,20100,20000,334
20250221,090500,46464820,20100,20050,20100,20000,137
20250221,090400,43724620,20100,20050,20100,20050,43
20250221,090300,42862420,19990,20000,20000,19960,819
20250221,090200,26491260,20000,19960,20000,19940,117
20250221,090100,24155770,19960,19960,19960,19920,795
20250221,090000,8304500,19960,19960,19960,19950,391