KissMeData/075580/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,195500,12147936840,8710,8710,8710,8710,15615
20250220,195400,12147936840,8710,8710,8710,8710,0
20250220,195300,12147936840,8710,8710,8710,8710,0
20250220,195200,12147936840,8710,8710,8710,8710,0
20250220,195100,12147936840,8710,8710,8710,8710,0
20250220,195000,12147936840,8710,8710,8710,8710,0
20250220,194900,12147936840,8710,8710,8710,8710,0
20250220,194800,12147936840,8710,8710,8710,8710,0
20250220,194700,12147936840,8710,8710,8710,8710,0
20250220,194600,12147936840,8710,8710,8710,8710,0
20250220,194500,12147936840,8710,8710,8710,8710,0
20250220,194400,12147936840,8710,8710,8710,8710,0
20250220,194300,12147936840,8710,8710,8710,8710,0
20250220,194200,12147936840,8710,8710,8710,8710,0
20250220,194100,12147936840,8710,8710,8710,8710,0
20250220,194000,12147936840,8710,8710,8710,8710,0
20250220,193900,12147936840,8710,8710,8710,8710,0
20250220,193800,12147936840,8710,8710,8710,8710,0
20250220,193700,12147936840,8710,8710,8710,8710,0
20250220,193600,12147936840,8710,8710,8710,8710,0
20250220,193500,12147936840,8710,8710,8710,8710,0
20250220,193400,12147936840,8710,8710,8710,8710,0
20250220,193300,12147936840,8710,8710,8710,8710,0
20250220,193200,12147936840,8710,8710,8710,8710,0
20250220,193100,12147936840,8710,8710,8710,8710,0
20250220,193000,12147936840,8710,8710,8710,8710,0
20250220,192900,12147936840,8710,8710,8710,8710,0
20250220,192800,12147936840,8710,8710,8710,8710,0
20250220,192700,12147936840,8710,8710,8710,8710,0
20250220,192600,12147936840,8710,8710,8710,8710,0
20250220,192500,12147936840,8710,8710,8710,8710,15615
20250220,192400,12147936840,8710,8710,8710,8710,0
20250220,192300,12147936840,8710,8710,8710,8710,0
20250220,192200,12147936840,8710,8710,8710,8710,0
20250220,192100,12147936840,8710,8710,8710,8710,0
20250220,192000,12147936840,8710,8710,8710,8710,0
20250220,191900,12147936840,8710,8710,8710,8710,0
20250220,191800,12147936840,8710,8710,8710,8710,0
20250220,191700,12147936840,8710,8710,8710,8710,0
20250220,191600,12147936840,8710,8710,8710,8710,0
20250220,191500,12147936840,8710,8710,8710,8710,0
20250220,191400,12147936840,8710,8710,8710,8710,0
20250220,191300,12147936840,8710,8710,8710,8710,0
20250220,191200,12147936840,8710,8710,8710,8710,0
20250220,191100,12147936840,8710,8710,8710,8710,0
20250220,191000,12147936840,8710,8710,8710,8710,0
20250220,190900,12147936840,8710,8710,8710,8710,0
20250220,190800,12147936840,8710,8710,8710,8710,0
20250220,190700,12147936840,8710,8710,8710,8710,0
20250220,190600,12147936840,8710,8710,8710,8710,0
20250220,190500,12147936840,8710,8710,8710,8710,0
20250220,190400,12147936840,8710,8710,8710,8710,0
20250220,190300,12147936840,8710,8710,8710,8710,0
20250220,190200,12147936840,8710,8710,8710,8710,0
20250220,190100,12147936840,8710,8710,8710,8710,0
20250220,190000,12147936840,8710,8710,8710,8710,0
20250220,185900,12147936840,8710,8710,8710,8710,0
20250220,185800,12147936840,8710,8710,8710,8710,0
20250220,185700,12147936840,8710,8710,8710,8710,0
20250220,185600,12147936840,8710,8710,8710,8710,0
20250220,185500,12147936840,8710,8710,8710,8710,15615
20250220,185400,12147936840,8710,8710,8710,8710,0
20250220,185300,12147936840,8710,8710,8710,8710,0
20250220,185200,12147936840,8710,8710,8710,8710,0
20250220,185100,12147936840,8710,8710,8710,8710,0
20250220,185000,12147936840,8710,8710,8710,8710,0
20250220,184900,12147936840,8710,8710,8710,8710,0
20250220,184800,12147936840,8710,8710,8710,8710,0
20250220,184700,12147936840,8710,8710,8710,8710,0
20250220,184600,12147936840,8710,8710,8710,8710,0
20250220,184500,12147936840,8710,8710,8710,8710,0
20250220,184400,12147936840,8710,8710,8710,8710,0
20250220,184300,12147936840,8710,8710,8710,8710,0
20250220,184200,12147936840,8710,8710,8710,8710,0
20250220,184100,12147936840,8710,8710,8710,8710,0
20250220,184000,12147936840,8710,8710,8710,8710,0
20250220,183900,12147936840,8710,8710,8710,8710,0
20250220,183800,12147936840,8710,8710,8710,8710,0
20250220,183700,12147936840,8710,8710,8710,8710,0
20250220,183600,12147936840,8710,8710,8710,8710,0
20250220,183500,12147936840,8710,8710,8710,8710,0
20250220,183400,12147936840,8710,8710,8710,8710,0
20250220,183300,12147936840,8710,8710,8710,8710,0
20250220,183200,12147936840,8710,8710,8710,8710,0
20250220,183100,12147936840,8710,8710,8710,8710,0
20250220,183000,12147936840,8710,8710,8710,8710,0
20250220,182900,12147936840,8710,8710,8710,8710,0
20250220,182800,12147936840,8710,8710,8710,8710,0
20250220,182700,12147936840,8710,8710,8710,8710,0
20250220,182600,12147936840,8710,8710,8710,8710,0
20250220,182500,12147936840,8710,8710,8710,8710,15615
20250220,182400,12147936840,8710,8710,8710,8710,0
20250220,182300,12147936840,8710,8710,8710,8710,0
20250220,182200,12147936840,8710,8710,8710,8710,0
20250220,182100,12147936840,8710,8710,8710,8710,0
20250220,182000,12147936840,8710,8710,8710,8710,0
20250220,181900,12147936840,8710,8710,8710,8710,0
20250220,181800,12147936840,8710,8710,8710,8710,0
20250220,181700,12147936840,8710,8710,8710,8710,0
20250220,181600,12147936840,8710,8710,8710,8710,0
20250220,181500,12147936840,8710,8710,8710,8710,0
20250220,181400,12147936840,8710,8710,8710,8710,0
20250220,181300,12147936840,8710,8710,8710,8710,0
20250220,181200,12147936840,8710,8710,8710,8710,0
20250220,181100,12147936840,8710,8710,8710,8710,0
20250220,181000,12147936840,8710,8710,8710,8710,0
20250220,180900,12147936840,8710,8710,8710,8710,0
20250220,180800,12147936840,8710,8710,8710,8710,0
20250220,180700,12147936840,8710,8710,8710,8710,0
20250220,180600,12147936840,8710,8710,8710,8710,0
20250220,180500,12147936840,8710,8710,8710,8710,0
20250220,180400,12147936840,8710,8710,8710,8710,0
20250220,180300,12147936840,8710,8710,8710,8710,0
20250220,180200,12147936840,8710,8710,8710,8710,0
20250220,180100,12147936840,8710,8710,8710,8710,0
20250220,180000,12147936840,8710,8710,8710,8710,0
20250220,175900,12147936840,8710,8710,8710,8710,0
20250220,175800,12147936840,8710,8710,8710,8710,0
20250220,175700,12147936840,8710,8710,8710,8710,0
20250220,175600,12147936840,8710,8710,8710,8710,0
20250220,175500,12147936840,8710,8710,8710,8710,15615
20250220,175400,12147936840,8710,8710,8710,8710,0
20250220,175300,12147936840,8710,8710,8710,8710,0
20250220,175200,12147936840,8710,8710,8710,8710,0
20250220,175100,12147936840,8710,8710,8710,8710,0
20250220,175000,12147936840,8710,8710,8710,8710,0
20250220,174900,12147936840,8710,8710,8710,8710,0
20250220,174800,12147936840,8710,8710,8710,8710,0
20250220,174700,12147936840,8710,8710,8710,8710,0
20250220,174600,12147936840,8710,8710,8710,8710,0
20250220,174500,12147936840,8710,8710,8710,8710,0
20250220,174400,12147936840,8710,8710,8710,8710,0
20250220,174300,12147936840,8710,8710,8710,8710,0
20250220,174200,12147936840,8710,8710,8710,8710,0
20250220,174100,12147936840,8710,8710,8710,8710,0
20250220,174000,12147936840,8710,8710,8710,8710,0
20250220,173900,12147936840,8710,8710,8710,8710,0
20250220,173800,12147936840,8710,8710,8710,8710,0
20250220,173700,12147936840,8710,8710,8710,8710,0
20250220,173600,12147936840,8710,8710,8710,8710,0
20250220,173500,12147936840,8710,8710,8710,8710,0
20250220,173400,12147936840,8710,8710,8710,8710,0
20250220,173300,12147936840,8710,8710,8710,8710,0
20250220,173200,12147936840,8710,8710,8710,8710,0
20250220,173100,12147936840,8710,8710,8710,8710,0
20250220,173000,12147936840,8710,8710,8710,8710,0
20250220,172900,12147936840,8710,8710,8710,8710,0
20250220,172800,12147936840,8710,8710,8710,8710,0
20250220,172700,12147936840,8710,8710,8710,8710,0
20250220,172600,12147936840,8710,8710,8710,8710,0
20250220,172500,12147936840,8710,8710,8710,8710,15615
20250220,172400,12147936840,8710,8710,8710,8710,0
20250220,172300,12147936840,8710,8710,8710,8710,0
20250220,172200,12147936840,8710,8710,8710,8710,0
20250220,172100,12147936840,8710,8710,8710,8710,0
20250220,172000,12147936840,8710,8710,8710,8710,0
20250220,171900,12147936840,8710,8710,8710,8710,0
20250220,171800,12147936840,8710,8710,8710,8710,0
20250220,171700,12147936840,8710,8710,8710,8710,0
20250220,171600,12147936840,8710,8710,8710,8710,0
20250220,171500,12147936840,8710,8710,8710,8710,0
20250220,171400,12147936840,8710,8710,8710,8710,0
20250220,171300,12147936840,8710,8710,8710,8710,0
20250220,171200,12147936840,8710,8710,8710,8710,0
20250220,171100,12147936840,8710,8710,8710,8710,0
20250220,171000,12147936840,8710,8710,8710,8710,0
20250220,170900,12147936840,8710,8710,8710,8710,0
20250220,170800,12147936840,8710,8710,8710,8710,0
20250220,170700,12147936840,8710,8710,8710,8710,0
20250220,170600,12147936840,8710,8710,8710,8710,0
20250220,170500,12147936840,8710,8710,8710,8710,0
20250220,170400,12147936840,8710,8710,8710,8710,0
20250220,170300,12147936840,8710,8710,8710,8710,0
20250220,170200,12147936840,8710,8710,8710,8710,0
20250220,170100,12147936840,8710,8710,8710,8710,0
20250220,170000,12147936840,8710,8710,8710,8710,0
20250220,165900,12147936840,8710,8710,8710,8710,0
20250220,165800,12147936840,8710,8710,8710,8710,0
20250220,165700,12147936840,8710,8710,8710,8710,0
20250220,165600,12147936840,8710,8710,8710,8710,0
20250220,165500,12147936840,8710,8710,8710,8710,15615
20250220,165400,12147936840,8710,8710,8710,8710,0
20250220,165300,12147936840,8710,8710,8710,8710,0
20250220,165200,12147936840,8710,8710,8710,8710,0
20250220,165100,12147936840,8710,8710,8710,8710,0
20250220,165000,12147936840,8710,8710,8710,8710,0
20250220,164900,12147936840,8710,8710,8710,8710,0
20250220,164800,12147936840,8710,8710,8710,8710,0
20250220,164700,12147936840,8710,8710,8710,8710,0
20250220,164600,12147936840,8710,8710,8710,8710,0
20250220,164500,12147936840,8710,8710,8710,8710,0
20250220,164400,12147936840,8710,8710,8710,8710,0
20250220,164300,12147936840,8710,8710,8710,8710,0
20250220,164200,12147936840,8710,8710,8710,8710,0
20250220,164100,12147936840,8710,8710,8710,8710,0
20250220,164000,12147936840,8710,8710,8710,8710,0
20250220,163900,12147936840,8710,8710,8710,8710,0
20250220,163800,12147936840,8710,8710,8710,8710,0
20250220,163700,12147936840,8710,8710,8710,8710,0
20250220,163600,12147936840,8710,8710,8710,8710,0
20250220,163500,12147936840,8710,8710,8710,8710,0
20250220,163400,12147936840,8710,8710,8710,8710,0
20250220,163300,12147936840,8710,8710,8710,8710,0
20250220,163200,12147936840,8710,8710,8710,8710,0
20250220,163100,12147936840,8710,8710,8710,8710,0
20250220,163000,12147936840,8710,8710,8710,8710,0
20250220,162900,12147936840,8710,8710,8710,8710,0
20250220,162800,12147936840,8710,8710,8710,8710,0
20250220,162700,12147936840,8710,8710,8710,8710,0
20250220,162600,12147936840,8710,8710,8710,8710,0
20250220,162500,12147936840,8710,8710,8710,8710,15615
20250220,162400,12147936840,8710,8710,8710,8710,0
20250220,162300,12147936840,8710,8710,8710,8710,0
20250220,162200,12147936840,8710,8710,8710,8710,0
20250220,162100,12147936840,8710,8710,8710,8710,0
20250220,162000,12147936840,8710,8710,8710,8710,0
20250220,161900,12147936840,8710,8710,8710,8710,0
20250220,161800,12147936840,8710,8710,8710,8710,0
20250220,161700,12147936840,8710,8710,8710,8710,0
20250220,161600,12147936840,8710,8710,8710,8710,0
20250220,161500,12147936840,8710,8710,8710,8710,0
20250220,161400,12147936840,8710,8710,8710,8710,0
20250220,161300,12147936840,8710,8710,8710,8710,0
20250220,161200,12147936840,8710,8710,8710,8710,0
20250220,161100,12147936840,8710,8710,8710,8710,0
20250220,161000,12147936840,8710,8710,8710,8710,0
20250220,160900,12147936840,8710,8710,8710,8710,0
20250220,160800,12147936840,8710,8710,8710,8710,0
20250220,160700,12147936840,8710,8710,8710,8710,0
20250220,160600,12147936840,8710,8710,8710,8710,0
20250220,160500,12147936840,8710,8710,8710,8710,0
20250220,160400,12147936840,8710,8710,8710,8710,0
20250220,160300,12147936840,8710,8710,8710,8710,0
20250220,160200,12147936840,8710,8710,8710,8710,0
20250220,160100,12147936840,8710,8710,8710,8710,0
20250220,160000,12147936840,8710,8710,8710,8710,0
20250220,155900,12147936840,8710,8710,8710,8710,0
20250220,155800,12147936840,8710,8710,8710,8710,0
20250220,155700,12147936840,8710,8710,8710,8710,0
20250220,155600,12147936840,8710,8710,8710,8710,0
20250220,155500,12147936840,8710,8710,8710,8710,15615
20250220,155400,12147936840,8710,8710,8710,8710,0
20250220,155300,12147936840,8710,8710,8710,8710,0
20250220,155200,12147936840,8710,8710,8710,8710,0
20250220,155100,12147936840,8710,8710,8710,8710,0
20250220,155000,12147936840,8710,8710,8710,8710,0
20250220,154900,12147936840,8710,8710,8710,8710,0
20250220,154800,12147936840,8710,8710,8710,8710,0
20250220,154700,12147936840,8710,8710,8710,8710,0
20250220,154600,12147936840,8710,8710,8710,8710,0
20250220,154500,12147936840,8710,8710,8710,8710,0
20250220,154400,12147936840,8710,8710,8710,8710,0
20250220,154300,12147936840,8710,8710,8710,8710,0
20250220,154200,12147936840,8710,8710,8710,8710,0
20250220,154100,12147936840,8710,8710,8710,8710,0
20250220,154000,12147936840,8710,8710,8710,8710,0
20250220,153900,12147936840,8710,8710,8710,8710,0
20250220,153800,12147936840,8710,8710,8710,8710,0
20250220,153700,12147936840,8710,8710,8710,8710,0
20250220,153600,12147936840,8710,8710,8710,8710,0
20250220,153500,12147936840,8710,8710,8710,8710,0
20250220,153400,12147936840,8710,8710,8710,8710,0
20250220,153300,12147936840,8710,8710,8710,8710,0
20250220,153200,12147936840,8710,8710,8710,8710,0
20250220,153100,12147936840,8710,8710,8710,8710,0
20250220,153000,12147936840,8710,8710,8710,8710,15615
20250220,152900,12011930190,8710,8710,8710,8710,0
20250220,152800,12011930190,8710,8710,8710,8710,0
20250220,152700,12011930190,8710,8710,8710,8710,0
20250220,152600,12011930190,8710,8710,8710,8710,0
20250220,152500,12011930190,8710,8710,8710,8710,0
20250220,152400,12011930190,8710,8710,8710,8710,0
20250220,152300,12011930190,8710,8710,8710,8710,0
20250220,152200,12011930190,8710,8710,8710,8710,0
20250220,152100,12011930190,8710,8710,8710,8710,0
20250220,152000,12011930190,8710,8710,8710,8710,0
20250220,151900,12011930190,8710,8640,8720,8640,13488
20250220,151800,11894586900,8640,8650,8660,8640,5549
20250220,151700,11846587000,8650,8670,8670,8640,1727
20250220,151600,11831634450,8640,8670,8680,8640,2567
20250220,151500,11809387530,8660,8640,8670,8640,1636
20250220,151400,11795207030,8670,8670,8670,8650,2497
20250220,151300,11773585580,8660,8650,8670,8640,2085
20250220,151200,11755534970,8650,8660,8680,8640,2040
20250220,151100,11737867340,8660,8670,8670,8640,1820
20250220,151000,11722093510,8670,8650,8670,8650,1735
20250220,150900,11707066910,8650,8670,8680,8650,2979
20250220,150800,11681256080,8680,8670,8680,8660,2195
20250220,150700,11662213680,8660,8650,8670,8640,3150
20250220,150600,11634939800,8660,8650,8660,8640,3563
20250220,150500,11604091670,8660,8660,8660,8640,1846
20250220,150400,11588109830,8650,8640,8660,8640,2309
20250220,150300,11568121950,8650,8650,8650,8640,1918
20250220,150200,11551533990,8650,8650,8660,8640,1945
20250220,150100,11534704010,8650,8640,8650,8640,1549
20250220,150000,11521310660,8640,8630,8650,8630,2280
20250220,145900,11501599180,8640,8660,8660,8630,2804
20250220,145800,11477358410,8650,8650,8650,8630,1901
20250220,145700,11460919500,8640,8670,8670,8640,6867
20250220,145600,11401518440,8660,8680,8690,8660,1801
20250220,145500,11385895580,8670,8660,8690,8650,1872
20250220,145400,11369671800,8660,8660,8670,8650,2556
20250220,145300,11347543880,8660,8680,8700,8660,1739
20250220,145200,11332457750,8680,8680,8690,8670,1946
20250220,145100,11315552360,8670,8710,8720,8640,3227
20250220,145000,11287524870,8710,8730,8750,8700,1806
20250220,144900,11271762670,8730,8670,8750,8660,2786
20250220,144800,11247504370,8680,8640,8700,8640,5878
20250220,144700,11196552140,8640,8650,8660,8640,704
20250220,144600,11190460660,8650,8640,8660,8640,2754
20250220,144500,11166637960,8650,8640,8650,8640,736
20250220,144400,11160273700,8650,8640,8650,8630,789
20250220,144300,11153455010,8630,8640,8650,8630,442
20250220,144200,11149635320,8640,8630,8640,8630,496
20250220,144100,11145351330,8640,8630,8640,8630,455
20250220,144000,11141420590,8630,8640,8650,8620,1413
20250220,143900,11129201760,8640,8630,8640,8620,610
20250220,143800,11123939100,8640,8620,8640,8610,1353
20250220,143700,11112273820,8620,8650,8660,8620,2283
20250220,143600,11092532410,8660,8660,8670,8660,1346
20250220,143500,11080871610,8660,8670,8680,8650,999
20250220,143400,11072208390,8670,8630,8680,8630,4253
20250220,143300,11035383230,8630,8610,8630,8610,1433
20250220,143200,11023023300,8610,8610,8620,8600,825
20250220,143100,11015920020,8620,8610,8620,8600,2597
20250220,143000,10993555490,8620,8590,8620,8590,980
20250220,142900,10985124480,8600,8610,8620,8590,2505
20250220,142800,10963575560,8610,8620,8630,8610,474
20250220,142700,10959488390,8620,8620,8640,8610,756
20250220,142600,10952966750,8630,8620,8640,8610,916
20250220,142500,10945065760,8620,8610,8630,8610,682
20250220,142400,10939186800,8600,8600,8630,8600,645
20250220,142300,10933634150,8600,8610,8610,8590,3952
20250220,142200,10899651780,8600,8590,8610,8590,669
20250220,142100,10893899100,8600,8600,8610,8580,683
20250220,142000,10888027100,8610,8600,8610,8580,3898
20250220,141900,10854535870,8600,8600,8610,8600,553
20250220,141800,10849777170,8600,8600,8610,8600,4779
20250220,141700,10808676770,8600,8640,8640,8600,7415
20250220,141600,10744784450,8640,8640,8640,8630,332
20250220,141500,10741918640,8640,8630,8640,8630,1406
20250220,141400,10729784760,8640,8640,8650,8630,1531
20250220,141300,10716559490,8650,8650,8650,8640,286
20250220,141200,10714086980,8640,8650,8660,8640,283
20250220,141100,10711638340,8650,8680,8680,8650,1626
20250220,141000,10697562290,8680,8660,8680,8660,2726
20250220,140900,10673919930,8660,8660,8670,8660,951
20250220,140800,10665681710,8650,8650,8660,8650,535
20250220,140700,10661052330,8650,8660,8670,8650,1865
20250220,140600,10644899200,8670,8670,8680,8670,511
20250220,140500,10640468730,8670,8670,8670,8660,1097
20250220,140400,10630964130,8670,8660,8670,8660,911
20250220,140300,10623070760,8650,8650,8660,8640,1770
20250220,140200,10607760020,8660,8650,8660,8640,407
20250220,140100,10604240430,8650,8630,8670,8630,1251
20250220,140000,10593428210,8640,8620,8640,8620,1816
20250220,135900,10577751980,8620,8610,8620,8600,1153
20250220,135800,10567822650,8600,8600,8610,8600,1859
20250220,135700,10551834150,8590,8590,8600,8580,848
20250220,135600,10544549790,8590,8590,8590,8580,1090
20250220,135500,10535193090,8590,8580,8590,8580,1875
20250220,135400,10519099380,8580,8590,8600,8580,860
20250220,135300,10511716550,8590,8590,8600,8590,475
20250220,135200,10507635550,8590,8600,8610,8590,1328
20250220,135100,10496220470,8600,8610,8610,8600,460
20250220,135000,10492263960,8610,8610,8610,8590,681
20250220,134900,10486405040,8610,8590,8620,8580,4139
20250220,134800,10450837440,8580,8600,8600,8570,3922
20250220,134700,10417190440,8590,8600,8600,8590,815
20250220,134600,10410186870,8600,8590,8600,8580,3334
20250220,134500,10381571830,8580,8600,8610,8580,3211
20250220,134400,10354004320,8590,8600,8600,8590,2775
20250220,134300,10330156440,8600,8610,8620,8590,5260
20250220,134200,10284904800,8620,8610,8620,8610,805
20250220,134100,10277969580,8610,8610,8630,8610,590
20250220,134000,10272888900,8610,8630,8640,8600,32499
20250220,133900,9993041290,8630,8640,8650,8630,686
20250220,133800,9987114240,8640,8640,8650,8640,2152
20250220,133700,9968520360,8650,8640,8650,8640,267
20250220,133600,9966212480,8640,8640,8640,8630,1134
20250220,133500,9956415060,8640,8640,8650,8630,5498
20250220,133400,9908927700,8640,8640,8640,8630,1501
20250220,133300,9895964320,8640,8640,8650,8640,914
20250220,133200,9888067240,8640,8660,8660,8640,25506
20250220,133100,9667373900,8670,8680,8680,8660,6783
20250220,133000,9608566100,8680,8670,8690,8670,792
20250220,132900,9601691860,8680,8690,8690,8670,10625
20250220,132800,9509461570,8700,8700,8710,8690,3082
20250220,132700,9482672650,8700,8700,8700,8690,841
20250220,132600,9475364200,8700,8700,8700,8690,343
20250220,132500,9472381970,8690,8700,8700,8690,1457
20250220,132400,9459717770,8690,8690,8700,8690,1071
20250220,132300,9450408780,8690,8700,8700,8690,3065
20250220,132200,9423763790,8690,8710,8710,8690,8110
20250220,132100,9353200370,8710,8720,8720,8710,1077
20250220,132000,9343819520,8710,8720,8720,8710,4154
20250220,131900,9307618800,8720,8740,8740,8720,2550
20250220,131800,9285355910,8740,8740,8740,8730,619
20250220,131700,9279949460,8730,8740,8740,8730,535
20250220,131600,9275276930,8740,8720,8740,8720,1208
20250220,131500,9264719720,8720,8730,8730,8720,1943
20250220,131400,9247765850,8730,8730,8740,8730,474
20250220,131300,9243627330,8720,8730,8730,8720,846
20250220,131200,9236242100,8730,8760,8760,8730,1245
20250220,131100,9225361780,8730,8740,8750,8730,2320
20250220,131000,9205085920,8740,8730,8750,8730,981
20250220,130900,9196505420,8730,8710,8730,8710,1109
20250220,130800,9186841620,8710,8710,8720,8710,409
20250220,130700,9183278190,8720,8720,8720,8720,646
20250220,130600,9177645070,8720,8720,8730,8720,1344
20250220,130500,9165920950,8730,8720,8730,8720,220
20250220,130400,9164001940,8720,8730,8730,8720,132
20250220,130300,9162849950,8720,8710,8720,8710,952
20250220,130200,9154553900,8710,8730,8730,8710,468
20250220,130100,9150472780,8720,8720,8720,8720,73
20250220,130000,9149836220,8720,8710,8720,8710,223
20250220,125900,9147891970,8720,8720,8730,8710,375
20250220,125800,9144621000,8730,8720,8750,8710,165
20250220,125700,9143182850,8750,8720,8750,8710,1186
20250220,125600,9132826540,8720,8720,8730,8710,893
20250220,125500,9125048130,8720,8720,8720,8720,1322
20250220,125400,9113520290,8730,8730,8730,8720,307
20250220,125300,9110842080,8730,8720,8730,8720,1225
20250220,125200,9100159470,8720,8720,8720,8720,2329
20250220,125100,9079850590,8720,8730,8740,8720,552
20250220,125000,9075032770,8730,8740,8740,8730,988
20250220,124900,9066405690,8740,8740,8740,8730,135
20250220,124800,9065225810,8740,8750,8750,8740,3421
20250220,124700,9035296140,8730,8740,8750,8730,466
20250220,124600,9031225650,8730,8750,8760,8730,1894
20250220,124500,9014669770,8750,8750,8760,8740,899
20250220,124400,9006803870,8750,8760,8760,8740,681
20250220,124300,9000846620,8760,8760,8760,8750,841
20250220,124200,8993480280,8760,8760,8760,8760,196
20250220,124100,8991763320,8760,8750,8760,8750,516
20250220,124000,8987243500,8740,8750,8760,8740,122
20250220,123900,8986175960,8750,8740,8750,8740,633
20250220,123800,8980640530,8750,8750,8750,8740,721
20250220,123700,8974338400,8740,8740,8740,8740,79
20250220,123600,8973647940,8740,8750,8750,8740,380
20250220,123500,8970324160,8750,8760,8760,8750,1939
20250220,123400,8953344960,8760,8770,8770,8750,3786
20250220,123300,8920164590,8770,8760,8770,8760,399
20250220,123200,8916668900,8760,8760,8770,8750,635
20250220,123100,8911110890,8760,8750,8770,8750,401
20250220,123000,8907598240,8750,8750,8760,8750,581
20250220,122900,8902512050,8760,8750,8760,8740,442
20250220,122800,8898645850,8740,8730,8750,8730,172
20250220,122700,8897142890,8730,8720,8740,8720,421
20250220,122600,8893468000,8720,8730,8730,8720,548
20250220,122500,8888686040,8710,8720,8730,8710,872
20250220,122400,8881084170,8720,8710,8720,8710,215
20250220,122300,8879211500,8730,8710,8730,8700,331
20250220,122200,8876327470,8710,8710,8720,8710,363
20250220,122100,8873163400,8720,8710,8720,8700,250
20250220,122000,8870985410,8710,8710,8710,8700,1435
20250220,121900,8858492250,8710,8740,8740,8710,600
20250220,121800,8853261850,8740,8720,8740,8720,369
20250220,121700,8850042420,8730,8710,8730,8710,425
20250220,121600,8846338760,8720,8710,8720,8710,86
20250220,121500,8845589680,8710,8740,8740,8710,143
20250220,121400,8844343920,8710,8720,8740,8710,453
20250220,121300,8840393230,8720,8720,8740,8720,713
20250220,121200,8834174180,8720,8730,8740,8720,801
20250220,121100,8827181800,8730,8740,8750,8730,190
20250220,121000,8825522590,8740,8740,8750,8740,290
20250220,120900,8822985990,8740,8750,8760,8740,276
20250220,120800,8820571390,8740,8760,8760,8740,828
20250220,120700,8813325690,8750,8740,8770,8730,1129
20250220,120600,8803445470,8740,8750,8750,8740,660
20250220,120500,8797675920,8740,8740,8760,8740,735
20250220,120400,8791246140,8740,8750,8760,8740,1254
20250220,120300,8780274660,8750,8740,8750,8740,438
20250220,120200,8776444500,8740,8730,8740,8730,675
20250220,120100,8770546960,8740,8710,8740,8710,1092
20250220,120000,8761023820,8730,8710,8730,8710,147
20250220,115900,8759743210,8740,8720,8740,8700,877
20250220,115800,8752091080,8720,8730,8730,8700,2443
20250220,115700,8730811830,8730,8720,8730,8710,418
20250220,115600,8727168540,8710,8710,8710,8710,507
20250220,115500,8722752570,8710,8700,8720,8700,91
20250220,115400,8721960420,8690,8720,8720,8690,1376
20250220,115300,8709983500,8720,8710,8730,8710,779
20250220,115200,8703189600,8710,8700,8710,8700,452
20250220,115100,8699253280,8690,8700,8700,8690,383
20250220,115000,8695924080,8700,8700,8700,8690,451
20250220,114900,8692001900,8690,8690,8690,8680,553
20250220,114800,8687198440,8680,8700,8700,8680,1042
20250220,114700,8678146190,8700,8690,8700,8690,238
20250220,114600,8676076610,8690,8700,8710,8690,1165
20250220,114500,8665947230,8700,8700,8710,8700,331
20250220,114400,8663067090,8690,8710,8710,8690,2620
20250220,114300,8640263140,8710,8710,8720,8710,655
20250220,114200,8634552640,8700,8720,8720,8700,663
20250220,114100,8628780340,8710,8730,8730,8710,1340
20250220,114000,8617095120,8720,8720,8730,8720,269
20250220,113900,8614749430,8720,8710,8730,8690,1622
20250220,113800,8600608840,8720,8690,8720,8690,647
20250220,113700,8594982240,8700,8690,8700,8690,268
20250220,113600,8592652820,8690,8700,8700,8680,966
20250220,113500,8584258090,8700,8680,8700,8680,853
20250220,113400,8576847270,8680,8690,8690,8680,117
20250220,113300,8575831410,8680,8680,8690,8680,1506
20250220,113200,8562758800,8690,8690,8700,8690,2792
20250220,113100,8538494910,8700,8710,8710,8700,244
20250220,113000,8536370670,8710,8700,8720,8690,3561
20250220,112900,8505382760,8700,8730,8740,8700,5108
20250220,112800,8460868860,8730,8720,8730,8720,648
20250220,112700,8455215750,8710,8710,8720,8710,936
20250220,112600,8447056210,8710,8700,8710,8700,1177
20250220,112500,8436812760,8700,8710,8710,8690,1041
20250220,112400,8427748900,8710,8690,8710,8690,1732
20250220,112300,8412682490,8680,8690,8700,8680,1587
20250220,112200,8398888370,8690,8700,8700,8690,487
20250220,112100,8394652400,8690,8700,8710,8690,309
20250220,112000,8391965090,8700,8700,8710,8690,519
20250220,111900,8387451380,8690,8680,8710,8680,2294
20250220,111800,8367495030,8680,8700,8700,8680,348
20250220,111700,8364469100,8700,8690,8700,8680,1197
20250220,111600,8354061950,8690,8680,8700,8680,595
20250220,111500,8348890710,8680,8700,8700,8670,475
20250220,111400,8344766550,8700,8680,8700,8680,7011
20250220,111300,8283857850,8670,8670,8680,8670,383
20250220,111200,8280534870,8670,8670,8670,8660,1450
20250220,111100,8267975740,8680,8680,8680,8660,2516
20250220,111000,8246165290,8680,8670,8680,8670,399
20250220,110900,8242703670,8670,8660,8680,8660,889
20250220,110800,8234992000,8660,8680,8690,8660,829
20250220,110700,8227806590,8680,8680,8690,8680,475
20250220,110600,8223683570,8680,8660,8680,8660,1259
20250220,110500,8212763020,8670,8680,8680,8660,920
20250220,110400,8204785570,8670,8690,8700,8670,1250
20250220,110300,8193928770,8690,8670,8690,8670,587
20250220,110200,8188835510,8680,8680,8680,8670,593
20250220,110100,8183691550,8670,8670,8690,8670,1959
20250220,110000,8166677510,8670,8680,8680,8660,1058
20250220,105900,8157506110,8650,8660,8670,8650,1610
20250220,105800,8143564980,8660,8660,8680,8660,482
20250220,105700,8139387210,8660,8670,8680,8650,18368
20250220,105600,7980341320,8680,8680,8690,8680,1862
20250220,105500,7964173990,8680,8690,8690,8670,322
20250220,105400,7961377320,8690,8690,8690,8670,1255
20250220,105300,7950484100,8670,8680,8690,8670,998
20250220,105200,7941828060,8670,8680,8690,8670,1442
20250220,105100,7929315050,8680,8700,8700,8680,5289
20250220,105000,7883362380,8690,8690,8700,8680,2259
20250220,104900,7863739160,8690,8700,8710,8690,9343
20250220,104800,7782446240,8700,8710,8720,8700,1651
20250220,104700,7768068350,8710,8710,8720,8710,266
20250220,104600,7765751380,8720,8700,8720,8700,1010
20250220,104500,7756958910,8700,8700,8720,8700,1877
20250220,104400,7740620070,8700,8700,8710,8700,606
20250220,104300,7735344120,8700,8720,8720,8700,4506
20250220,104200,7696101930,8720,8720,8730,8710,675
20250220,104100,7690218670,8720,8700,8720,8700,2239
20250220,104000,7670715390,8700,8710,8720,8680,4080
20250220,103900,7635226360,8710,8710,8720,8690,1809
20250220,103800,7619484170,8700,8720,8720,8700,403
20250220,103700,7615973400,8700,8700,8720,8700,418
20250220,103600,7612334600,8700,8710,8710,8690,1070
20250220,103500,7603023430,8700,8700,8710,8680,691
20250220,103400,7597011440,8700,8690,8700,8670,1715
20250220,103300,7582106110,8700,8690,8700,8660,648
20250220,103200,7576475070,8680,8670,8680,8650,2206
20250220,103100,7557364840,8660,8660,8660,8650,2762
20250220,103000,7533460530,8660,8660,8660,8650,6942
20250220,102900,7473387220,8660,8690,8690,8660,2969
20250220,102800,7447624170,8680,8690,8720,8680,5511
20250220,102700,7399775610,8680,8690,8690,8680,886
20250220,102600,7392079930,8690,8700,8700,8690,3473
20250220,102500,7361899390,8690,8690,8690,8680,2323
20250220,102400,7341720930,8690,8670,8690,8670,2879
20250220,102300,7316727070,8680,8680,8690,8670,14896
20250220,102200,7187449060,8680,8690,8700,8680,9689
20250220,102100,7103275350,8690,8700,8700,8690,1424
20250220,102000,7090898300,8700,8700,8730,8690,16275
20250220,101900,6949309980,8710,8720,8740,8700,20264
20250220,101800,6772839560,8720,8710,8750,8710,1576
20250220,101700,6759095390,8720,8730,8730,8720,1374
20250220,101600,6747112800,8720,8720,8730,8720,846
20250220,101500,6739733530,8730,8720,8740,8720,2551
20250220,101400,6717475500,8720,8720,8740,8710,2481
20250220,101300,6695840100,8710,8740,8740,8710,13294
20250220,101200,6579924040,8730,8740,8740,8730,547
20250220,101100,6575147690,8740,8750,8750,8740,2583
20250220,101000,6552563010,8750,8740,8760,8740,1935
20250220,100900,6535640160,8750,8750,8750,8730,3399
20250220,100800,6505925650,8750,8740,8750,8730,1516
20250220,100700,6492670600,8740,8720,8750,8720,3135
20250220,100600,6465317190,8730,8720,8730,8720,1657
20250220,100500,6450864390,8720,8730,8750,8720,2438
20250220,100400,6429594870,8730,8740,8750,8730,8755
20250220,100300,6353123970,8750,8760,8770,8750,1956
20250220,100200,6336005370,8780,8760,8780,8750,2795
20250220,100100,6311485940,8750,8720,8750,8720,10179
20250220,100000,6222571520,8730,8730,8740,8720,2028
20250220,095900,6204864860,8720,8720,8760,8710,1858
20250220,095800,6188651290,8720,8740,8740,8720,10026
20250220,095700,6101131140,8740,8770,8770,8720,25084
20250220,095600,5881695370,8770,8790,8800,8770,4015
20250220,095500,5846458460,8780,8770,8790,8770,3595
20250220,095400,5814913650,8790,8770,8790,8760,2552
20250220,095300,5792528060,8760,8780,8780,8760,2439
20250220,095200,5771133630,8770,8790,8790,8760,8393
20250220,095100,5697484620,8780,8780,8790,8780,1515
20250220,095000,5684175810,8780,8790,8790,8780,1299
20250220,094900,5672764380,8790,8790,8800,8780,3240
20250220,094800,5644291520,8780,8770,8780,8770,4609
20250220,094700,5603864710,8780,8780,8790,8770,5660
20250220,094600,5554195330,8770,8780,8790,8770,3225
20250220,094500,5525890620,8780,8790,8800,8780,5128
20250220,094400,5480844020,8800,8780,8800,8780,1197
20250220,094300,5470322790,8800,8800,8840,8780,5741
20250220,094200,5419852920,8810,8810,8840,8800,5006
20250220,094100,5375772930,8800,8790,8800,8780,1997
20250220,094000,5358207890,8790,8830,8830,8790,9669
20250220,093900,5273074550,8830,8850,8860,8820,644
20250220,093800,5267387580,8850,8860,8870,8810,3692
20250220,093700,5234747930,8870,8830,8870,8800,9431
20250220,093600,5151204020,8850,8790,8860,8790,4718
20250220,093500,5109519090,8770,8800,8830,8770,5700
20250220,093400,5059390960,8800,8780,8810,8740,23242
20250220,093300,4855667210,8780,8840,8840,8770,34012
20250220,093200,4556348610,8850,8840,8850,8830,3445
20250220,093100,4525899880,8840,8810,8880,8810,1533
20250220,093000,4512356250,8810,8810,8850,8810,3218
20250220,092900,4483971790,8810,8810,8830,8810,9039
20250220,092800,4404282550,8810,8830,8830,8800,7077
20250220,092700,4341937430,8830,8850,8880,8820,5234
20250220,092600,4295707240,8900,8820,8900,8810,17485
20250220,092500,4140739500,8840,8820,8840,8810,13094
20250220,092400,4025273890,8840,8840,8870,8830,15469
20250220,092300,3888549900,8840,8820,8840,8810,4647
20250220,092200,3847574080,8810,8870,8890,8810,25091
20250220,092100,3625717800,8870,8920,8940,8870,30384
20250220,092000,3355270430,8920,8930,8940,8910,7401
20250220,091900,3289220310,8930,8930,8930,8910,6824
20250220,091800,3228317790,8930,8930,8940,8920,2028
20250220,091700,3210211700,8930,8940,8960,8910,10612
20250220,091600,3115438540,8950,8930,8950,8930,2343
20250220,091500,3094490210,8930,8960,8960,8900,11220
20250220,091400,2994359010,8980,8940,8990,8920,11144
20250220,091300,2894708320,8910,8930,8940,8890,28687
20250220,091200,2639184740,8930,8950,8950,8900,21154
20250220,091100,2450380300,8950,8950,8950,8930,4316
20250220,091000,2411800380,8940,9000,9020,8940,8784
20250220,090900,2333054060,9000,8970,9000,8930,20607
20250220,090800,2148444570,8980,9060,9070,8980,47704
20250220,090700,1718090620,9080,9050,9080,9050,6738
20250220,090600,1657031770,9050,9090,9100,9040,19982
20250220,090500,1476192480,9090,9100,9150,9050,11570
20250220,090400,1371150770,9140,9030,9150,9020,6367
20250220,090300,1313477600,9040,9140,9150,9030,48008
20250220,090200,876870490,9110,9110,9130,9060,15746
20250220,090100,733555580,9120,9180,9200,9110,17091
20250220,090000,577088960,9180,9400,9400,9180,60670