KissMeData/080580/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,195900,6281069740,6570,6570,6570,6570,10336
20250220,195800,6281069740,6570,6570,6570,6570,0
20250220,195700,6281069740,6570,6570,6570,6570,0
20250220,195600,6281069740,6570,6570,6570,6570,0
20250220,195500,6281069740,6570,6570,6570,6570,0
20250220,195400,6281069740,6570,6570,6570,6570,0
20250220,195300,6281069740,6570,6570,6570,6570,0
20250220,195200,6281069740,6570,6570,6570,6570,0
20250220,195100,6281069740,6570,6570,6570,6570,0
20250220,195000,6281069740,6570,6570,6570,6570,0
20250220,194900,6281069740,6570,6570,6570,6570,0
20250220,194800,6281069740,6570,6570,6570,6570,0
20250220,194700,6281069740,6570,6570,6570,6570,0
20250220,194600,6281069740,6570,6570,6570,6570,0
20250220,194500,6281069740,6570,6570,6570,6570,0
20250220,194400,6281069740,6570,6570,6570,6570,0
20250220,194300,6281069740,6570,6570,6570,6570,0
20250220,194200,6281069740,6570,6570,6570,6570,0
20250220,194100,6281069740,6570,6570,6570,6570,0
20250220,194000,6281069740,6570,6570,6570,6570,0
20250220,193900,6281069740,6570,6570,6570,6570,0
20250220,193800,6281069740,6570,6570,6570,6570,0
20250220,193700,6281069740,6570,6570,6570,6570,0
20250220,193600,6281069740,6570,6570,6570,6570,0
20250220,193500,6281069740,6570,6570,6570,6570,0
20250220,193400,6281069740,6570,6570,6570,6570,0
20250220,193300,6281069740,6570,6570,6570,6570,0
20250220,193200,6281069740,6570,6570,6570,6570,0
20250220,193100,6281069740,6570,6570,6570,6570,0
20250220,193000,6281069740,6570,6570,6570,6570,0
20250220,192900,6281069740,6570,6570,6570,6570,10336
20250220,192800,6281069740,6570,6570,6570,6570,0
20250220,192700,6281069740,6570,6570,6570,6570,0
20250220,192600,6281069740,6570,6570,6570,6570,0
20250220,192500,6281069740,6570,6570,6570,6570,0
20250220,192400,6281069740,6570,6570,6570,6570,0
20250220,192300,6281069740,6570,6570,6570,6570,0
20250220,192200,6281069740,6570,6570,6570,6570,0
20250220,192100,6281069740,6570,6570,6570,6570,0
20250220,192000,6281069740,6570,6570,6570,6570,0
20250220,191900,6281069740,6570,6570,6570,6570,0
20250220,191800,6281069740,6570,6570,6570,6570,0
20250220,191700,6281069740,6570,6570,6570,6570,0
20250220,191600,6281069740,6570,6570,6570,6570,0
20250220,191500,6281069740,6570,6570,6570,6570,0
20250220,191400,6281069740,6570,6570,6570,6570,0
20250220,191300,6281069740,6570,6570,6570,6570,0
20250220,191200,6281069740,6570,6570,6570,6570,0
20250220,191100,6281069740,6570,6570,6570,6570,0
20250220,191000,6281069740,6570,6570,6570,6570,0
20250220,190900,6281069740,6570,6570,6570,6570,0
20250220,190800,6281069740,6570,6570,6570,6570,0
20250220,190700,6281069740,6570,6570,6570,6570,0
20250220,190600,6281069740,6570,6570,6570,6570,0
20250220,190500,6281069740,6570,6570,6570,6570,0
20250220,190400,6281069740,6570,6570,6570,6570,0
20250220,190300,6281069740,6570,6570,6570,6570,0
20250220,190200,6281069740,6570,6570,6570,6570,0
20250220,190100,6281069740,6570,6570,6570,6570,0
20250220,190000,6281069740,6570,6570,6570,6570,0
20250220,185900,6281069740,6570,6570,6570,6570,10336
20250220,185800,6281069740,6570,6570,6570,6570,0
20250220,185700,6281069740,6570,6570,6570,6570,0
20250220,185600,6281069740,6570,6570,6570,6570,0
20250220,185500,6281069740,6570,6570,6570,6570,0
20250220,185400,6281069740,6570,6570,6570,6570,0
20250220,185300,6281069740,6570,6570,6570,6570,0
20250220,185200,6281069740,6570,6570,6570,6570,0
20250220,185100,6281069740,6570,6570,6570,6570,0
20250220,185000,6281069740,6570,6570,6570,6570,0
20250220,184900,6281069740,6570,6570,6570,6570,0
20250220,184800,6281069740,6570,6570,6570,6570,0
20250220,184700,6281069740,6570,6570,6570,6570,0
20250220,184600,6281069740,6570,6570,6570,6570,0
20250220,184500,6281069740,6570,6570,6570,6570,0
20250220,184400,6281069740,6570,6570,6570,6570,0
20250220,184300,6281069740,6570,6570,6570,6570,0
20250220,184200,6281069740,6570,6570,6570,6570,0
20250220,184100,6281069740,6570,6570,6570,6570,0
20250220,184000,6281069740,6570,6570,6570,6570,0
20250220,183900,6281069740,6570,6570,6570,6570,0
20250220,183800,6281069740,6570,6570,6570,6570,0
20250220,183700,6281069740,6570,6570,6570,6570,0
20250220,183600,6281069740,6570,6570,6570,6570,0
20250220,183500,6281069740,6570,6570,6570,6570,0
20250220,183400,6281069740,6570,6570,6570,6570,0
20250220,183300,6281069740,6570,6570,6570,6570,0
20250220,183200,6281069740,6570,6570,6570,6570,0
20250220,183100,6281069740,6570,6570,6570,6570,0
20250220,183000,6281069740,6570,6570,6570,6570,0
20250220,182900,6281069740,6570,6570,6570,6570,10336
20250220,182800,6281069740,6570,6570,6570,6570,0
20250220,182700,6281069740,6570,6570,6570,6570,0
20250220,182600,6281069740,6570,6570,6570,6570,0
20250220,182500,6281069740,6570,6570,6570,6570,0
20250220,182400,6281069740,6570,6570,6570,6570,0
20250220,182300,6281069740,6570,6570,6570,6570,0
20250220,182200,6281069740,6570,6570,6570,6570,0
20250220,182100,6281069740,6570,6570,6570,6570,0
20250220,182000,6281069740,6570,6570,6570,6570,0
20250220,181900,6281069740,6570,6570,6570,6570,0
20250220,181800,6281069740,6570,6570,6570,6570,0
20250220,181700,6281069740,6570,6570,6570,6570,0
20250220,181600,6281069740,6570,6570,6570,6570,0
20250220,181500,6281069740,6570,6570,6570,6570,0
20250220,181400,6281069740,6570,6570,6570,6570,0
20250220,181300,6281069740,6570,6570,6570,6570,0
20250220,181200,6281069740,6570,6570,6570,6570,0
20250220,181100,6281069740,6570,6570,6570,6570,0
20250220,181000,6281069740,6570,6570,6570,6570,0
20250220,180900,6281069740,6570,6570,6570,6570,0
20250220,180800,6281069740,6570,6570,6570,6570,0
20250220,180700,6281069740,6570,6570,6570,6570,0
20250220,180600,6281069740,6570,6570,6570,6570,0
20250220,180500,6281069740,6570,6570,6570,6570,0
20250220,180400,6281069740,6570,6570,6570,6570,0
20250220,180300,6281069740,6570,6570,6570,6570,0
20250220,180200,6281069740,6570,6570,6570,6570,0
20250220,180100,6281069740,6570,6570,6570,6570,0
20250220,180000,6281069740,6570,6570,6570,6570,0
20250220,175900,6281069740,6570,6570,6570,6570,10336
20250220,175800,6281069740,6570,6570,6570,6570,0
20250220,175700,6281069740,6570,6570,6570,6570,0
20250220,175600,6281069740,6570,6570,6570,6570,0
20250220,175500,6281069740,6570,6570,6570,6570,0
20250220,175400,6281069740,6570,6570,6570,6570,0
20250220,175300,6281069740,6570,6570,6570,6570,0
20250220,175200,6281069740,6570,6570,6570,6570,0
20250220,175100,6281069740,6570,6570,6570,6570,0
20250220,175000,6281069740,6570,6570,6570,6570,0
20250220,174900,6281069740,6570,6570,6570,6570,0
20250220,174800,6281069740,6570,6570,6570,6570,0
20250220,174700,6281069740,6570,6570,6570,6570,0
20250220,174600,6281069740,6570,6570,6570,6570,0
20250220,174500,6281069740,6570,6570,6570,6570,0
20250220,174400,6281069740,6570,6570,6570,6570,0
20250220,174300,6281069740,6570,6570,6570,6570,0
20250220,174200,6281069740,6570,6570,6570,6570,0
20250220,174100,6281069740,6570,6570,6570,6570,0
20250220,174000,6281069740,6570,6570,6570,6570,0
20250220,173900,6281069740,6570,6570,6570,6570,0
20250220,173800,6281069740,6570,6570,6570,6570,0
20250220,173700,6281069740,6570,6570,6570,6570,0
20250220,173600,6281069740,6570,6570,6570,6570,0
20250220,173500,6281069740,6570,6570,6570,6570,0
20250220,173400,6281069740,6570,6570,6570,6570,0
20250220,173300,6281069740,6570,6570,6570,6570,0
20250220,173200,6281069740,6570,6570,6570,6570,0
20250220,173100,6281069740,6570,6570,6570,6570,0
20250220,173000,6281069740,6570,6570,6570,6570,0
20250220,172900,6281069740,6570,6570,6570,6570,10336
20250220,172800,6281069740,6570,6570,6570,6570,0
20250220,172700,6281069740,6570,6570,6570,6570,0
20250220,172600,6281069740,6570,6570,6570,6570,0
20250220,172500,6281069740,6570,6570,6570,6570,0
20250220,172400,6281069740,6570,6570,6570,6570,0
20250220,172300,6281069740,6570,6570,6570,6570,0
20250220,172200,6281069740,6570,6570,6570,6570,0
20250220,172100,6281069740,6570,6570,6570,6570,0
20250220,172000,6281069740,6570,6570,6570,6570,0
20250220,171900,6281069740,6570,6570,6570,6570,0
20250220,171800,6281069740,6570,6570,6570,6570,0
20250220,171700,6281069740,6570,6570,6570,6570,0
20250220,171600,6281069740,6570,6570,6570,6570,0
20250220,171500,6281069740,6570,6570,6570,6570,0
20250220,171400,6281069740,6570,6570,6570,6570,0
20250220,171300,6281069740,6570,6570,6570,6570,0
20250220,171200,6281069740,6570,6570,6570,6570,0
20250220,171100,6281069740,6570,6570,6570,6570,0
20250220,171000,6281069740,6570,6570,6570,6570,0
20250220,170900,6281069740,6570,6570,6570,6570,0
20250220,170800,6281069740,6570,6570,6570,6570,0
20250220,170700,6281069740,6570,6570,6570,6570,0
20250220,170600,6281069740,6570,6570,6570,6570,0
20250220,170500,6281069740,6570,6570,6570,6570,0
20250220,170400,6281069740,6570,6570,6570,6570,0
20250220,170300,6281069740,6570,6570,6570,6570,0
20250220,170200,6281069740,6570,6570,6570,6570,0
20250220,170100,6281069740,6570,6570,6570,6570,0
20250220,170000,6281069740,6570,6570,6570,6570,0
20250220,165900,6281069740,6570,6570,6570,6570,10336
20250220,165800,6281069740,6570,6570,6570,6570,0
20250220,165700,6281069740,6570,6570,6570,6570,0
20250220,165600,6281069740,6570,6570,6570,6570,0
20250220,165500,6281069740,6570,6570,6570,6570,0
20250220,165400,6281069740,6570,6570,6570,6570,0
20250220,165300,6281069740,6570,6570,6570,6570,0
20250220,165200,6281069740,6570,6570,6570,6570,0
20250220,165100,6281069740,6570,6570,6570,6570,0
20250220,165000,6281069740,6570,6570,6570,6570,0
20250220,164900,6281069740,6570,6570,6570,6570,0
20250220,164800,6281069740,6570,6570,6570,6570,0
20250220,164700,6281069740,6570,6570,6570,6570,0
20250220,164600,6281069740,6570,6570,6570,6570,0
20250220,164500,6281069740,6570,6570,6570,6570,0
20250220,164400,6281069740,6570,6570,6570,6570,0
20250220,164300,6281069740,6570,6570,6570,6570,0
20250220,164200,6281069740,6570,6570,6570,6570,0
20250220,164100,6281069740,6570,6570,6570,6570,0
20250220,164000,6281069740,6570,6570,6570,6570,0
20250220,163900,6281069740,6570,6570,6570,6570,0
20250220,163800,6281069740,6570,6570,6570,6570,0
20250220,163700,6281069740,6570,6570,6570,6570,0
20250220,163600,6281069740,6570,6570,6570,6570,0
20250220,163500,6281069740,6570,6570,6570,6570,0
20250220,163400,6281069740,6570,6570,6570,6570,0
20250220,163300,6281069740,6570,6570,6570,6570,0
20250220,163200,6281069740,6570,6570,6570,6570,0
20250220,163100,6281069740,6570,6570,6570,6570,0
20250220,163000,6281069740,6570,6570,6570,6570,0
20250220,162900,6281069740,6570,6570,6570,6570,10336
20250220,162800,6281069740,6570,6570,6570,6570,0
20250220,162700,6281069740,6570,6570,6570,6570,0
20250220,162600,6281069740,6570,6570,6570,6570,0
20250220,162500,6281069740,6570,6570,6570,6570,0
20250220,162400,6281069740,6570,6570,6570,6570,0
20250220,162300,6281069740,6570,6570,6570,6570,0
20250220,162200,6281069740,6570,6570,6570,6570,0
20250220,162100,6281069740,6570,6570,6570,6570,0
20250220,162000,6281069740,6570,6570,6570,6570,0
20250220,161900,6281069740,6570,6570,6570,6570,0
20250220,161800,6281069740,6570,6570,6570,6570,0
20250220,161700,6281069740,6570,6570,6570,6570,0
20250220,161600,6281069740,6570,6570,6570,6570,0
20250220,161500,6281069740,6570,6570,6570,6570,0
20250220,161400,6281069740,6570,6570,6570,6570,0
20250220,161300,6281069740,6570,6570,6570,6570,0
20250220,161200,6281069740,6570,6570,6570,6570,0
20250220,161100,6281069740,6570,6570,6570,6570,0
20250220,161000,6281069740,6570,6570,6570,6570,0
20250220,160900,6281069740,6570,6570,6570,6570,0
20250220,160800,6281069740,6570,6570,6570,6570,0
20250220,160700,6281069740,6570,6570,6570,6570,0
20250220,160600,6281069740,6570,6570,6570,6570,0
20250220,160500,6281069740,6570,6570,6570,6570,0
20250220,160400,6281069740,6570,6570,6570,6570,0
20250220,160300,6281069740,6570,6570,6570,6570,0
20250220,160200,6281069740,6570,6570,6570,6570,0
20250220,160100,6281069740,6570,6570,6570,6570,0
20250220,160000,6281069740,6570,6570,6570,6570,0
20250220,155900,6281069740,6570,6570,6570,6570,10336
20250220,155800,6281069740,6570,6570,6570,6570,0
20250220,155700,6281069740,6570,6570,6570,6570,0
20250220,155600,6281069740,6570,6570,6570,6570,0
20250220,155500,6281069740,6570,6570,6570,6570,0
20250220,155400,6281069740,6570,6570,6570,6570,0
20250220,155300,6281069740,6570,6570,6570,6570,0
20250220,155200,6281069740,6570,6570,6570,6570,0
20250220,155100,6281069740,6570,6570,6570,6570,0
20250220,155000,6281069740,6570,6570,6570,6570,0
20250220,154900,6281069740,6570,6570,6570,6570,0
20250220,154800,6281069740,6570,6570,6570,6570,0
20250220,154700,6281069740,6570,6570,6570,6570,0
20250220,154600,6281069740,6570,6570,6570,6570,0
20250220,154500,6281069740,6570,6570,6570,6570,0
20250220,154400,6281069740,6570,6570,6570,6570,0
20250220,154300,6281069740,6570,6570,6570,6570,0
20250220,154200,6281069740,6570,6570,6570,6570,0
20250220,154100,6281069740,6570,6570,6570,6570,0
20250220,154000,6281069740,6570,6570,6570,6570,0
20250220,153900,6281069740,6570,6570,6570,6570,0
20250220,153800,6281069740,6570,6570,6570,6570,0
20250220,153700,6281069740,6570,6570,6570,6570,0
20250220,153600,6281069740,6570,6570,6570,6570,0
20250220,153500,6281069740,6570,6570,6570,6570,0
20250220,153400,6281069740,6570,6570,6570,6570,0
20250220,153300,6281069740,6570,6570,6570,6570,0
20250220,153200,6281069740,6570,6570,6570,6570,0
20250220,153100,6281069740,6570,6570,6570,6570,0
20250220,153000,6281069740,6570,6570,6570,6570,10336
20250220,152900,6213162220,6430,6430,6430,6430,0
20250220,152800,6213162220,6430,6430,6430,6430,0
20250220,152700,6213162220,6430,6430,6430,6430,0
20250220,152600,6213162220,6430,6430,6430,6430,0
20250220,152500,6213162220,6430,6430,6430,6430,0
20250220,152400,6213162220,6430,6430,6430,6430,0
20250220,152300,6213162220,6430,6430,6430,6430,0
20250220,152200,6213162220,6430,6430,6430,6430,0
20250220,152100,6213162220,6430,6430,6430,6430,0
20250220,152000,6213162220,6430,6430,6430,6430,0
20250220,151900,6213162220,6430,6460,6470,6430,2784
20250220,151800,6195218400,6460,6460,6460,6450,155
20250220,151700,6194218000,6450,6450,6460,6450,718
20250220,151600,6189586470,6460,6450,6460,6450,193
20250220,151500,6188340720,6460,6480,6480,6460,826
20250220,151400,6182992760,6470,6460,6470,6460,445
20250220,151300,6180114350,6470,6480,6480,6460,331
20250220,151200,6177974040,6460,6460,6460,6450,441
20250220,151100,6175125190,6460,6460,6460,6460,482
20250220,151000,6172011470,6480,6480,6480,6430,1748
20250220,150900,6160736890,6480,6440,6480,6440,780
20250220,150800,6155704350,6450,6480,6480,6440,1009
20250220,150700,6149181100,6480,6480,6480,6480,108
20250220,150600,6148481260,6440,6480,6480,6430,149
20250220,150500,6147517740,6430,6450,6480,6420,2965
20250220,150400,6128427550,6500,6500,6500,6490,949
20250220,150300,6122263170,6500,6470,6500,6450,823
20250220,150200,6116945630,6470,6510,6510,6470,1697
20250220,150100,6105936060,6510,6510,6510,6500,2742
20250220,150000,6088087550,6510,6550,6550,6480,10779
20250220,145900,6017848090,6540,6570,6570,6530,7922
20250220,145800,5966022690,6570,6580,6600,6560,9762
20250220,145700,5901843850,6590,6540,6590,6500,5366
20250220,145600,5866595260,6530,6520,6550,6480,4872
20250220,145500,5834831770,6520,6480,6530,6480,534
20250220,145400,5831363540,6480,6480,6500,6480,1871
20250220,145300,5819239220,6470,6530,6530,6470,3709
20250220,145200,5795136900,6510,6530,6530,6510,677
20250220,145100,5790717310,6530,6500,6530,6500,753
20250220,145000,5785806410,6500,6510,6550,6500,2259
20250220,144900,5771070360,6510,6500,6540,6470,1572
20250220,144800,5760838600,6530,6550,6550,6460,7678
20250220,144700,5710912550,6560,6440,6600,6440,26220
20250220,144600,5541106150,6430,6400,6450,6400,15561
20250220,144500,5441008180,6390,6400,6400,6390,512
20250220,144400,5437731990,6400,6390,6410,6390,1257
20250220,144300,5429688680,6390,6370,6390,6370,956
20250220,144200,5423598940,6370,6380,6380,6370,1215
20250220,144100,5415859170,6370,6400,6410,6360,5789
20250220,144000,5378906520,6420,6430,6430,6410,1222
20250220,143900,5371071050,6430,6430,6440,6430,508
20250220,143800,5367804600,6430,6430,6430,6420,682
20250220,143700,5363419440,6430,6420,6430,6390,586
20250220,143600,5359670540,6420,6420,6420,6390,488
20250220,143500,5356547260,6420,6410,6430,6410,2324
20250220,143400,5341647610,6410,6400,6410,6390,1006
20250220,143300,5335209250,6400,6390,6400,6380,2071
20250220,143200,5321969230,6390,6400,6400,6380,2454
20250220,143100,5306302020,6410,6400,6420,6400,785
20250220,143000,5301277990,6400,6400,6400,6380,140
20250220,142900,5300383150,6400,6420,6430,6400,3570
20250220,142800,5277490320,6420,6420,6420,6420,2402
20250220,142700,5262069480,6430,6430,6430,6430,26
20250220,142600,5261902300,6430,6410,6440,6400,2791
20250220,142500,5244019090,6410,6430,6430,6400,3723
20250220,142400,5220144080,6430,6400,6440,6380,7198
20250220,142300,5174101630,6400,6440,6440,6400,12482
20250220,142200,5094012630,6450,6450,6470,6450,4440
20250220,142100,5065374450,6480,6450,6480,6450,520
20250220,142000,5062018680,6450,6450,6450,6450,1507
20250220,141900,5052298530,6460,6470,6470,6460,1444
20250220,141800,5042965270,6470,6440,6470,6440,382
20250220,141700,5040501550,6430,6440,6440,6420,1867
20250220,141600,5028491830,6420,6440,6440,6420,3359
20250220,141500,5006891780,6440,6440,6440,6440,2632
20250220,141400,4989941700,6440,6440,6440,6440,1724
20250220,141300,4978839140,6440,6450,6450,6440,5274
20250220,141200,4944850530,6450,6460,6480,6440,2883
20250220,141100,4926264780,6460,6510,6510,6460,1492
20250220,141000,4916621410,6510,6470,6510,6470,2144
20250220,140900,4902703340,6500,6470,6500,6460,175
20250220,140800,4901568800,6500,6480,6500,6470,1501
20250220,140700,4891848290,6480,6490,6490,6480,1156
20250220,140600,4884349130,6490,6490,6500,6490,1347
20250220,140500,4875605100,6500,6500,6500,6500,305
20250220,140400,4873622600,6500,6500,6500,6500,50
20250220,140300,4873297600,6490,6500,6500,6490,51
20250220,140200,4872966110,6490,6490,6490,6480,686
20250220,140100,4868514710,6460,6460,6480,6460,639
20250220,140000,4864374510,6490,6460,6490,6460,492
20250220,135900,4861196130,6460,6470,6470,6460,790
20250220,135800,4856091280,6460,6470,6490,6460,789
20250220,135700,4850986360,6470,6470,6480,6470,1040
20250220,135600,4844253440,6480,6480,6480,6470,153
20250220,135500,4843262050,6470,6470,6470,6460,1031
20250220,135400,4836597280,6460,6460,6460,6460,551
20250220,135300,4833037820,6460,6470,6470,6460,353
20250220,135200,4830754330,6460,6460,6470,6450,3142
20250220,135100,4810486720,6460,6470,6470,6460,2017
20250220,135000,4797456830,6470,6460,6470,6450,2987
20250220,134900,4778154180,6460,6470,6480,6460,2543
20250220,134800,4761717150,6480,6490,6490,6480,1856
20250220,134700,4749681400,6490,6500,6500,6490,516
20250220,134600,4746329980,6520,6520,6520,6490,7810
20250220,134500,4695571930,6530,6530,6530,6530,1
20250220,134400,4695565400,6530,6520,6530,6520,19
20250220,134300,4695441500,6520,6510,6520,6510,558
20250220,134200,4691808270,6510,6510,6520,6510,234
20250220,134100,4690284780,6510,6520,6520,6510,1035
20250220,134000,4683540540,6510,6520,6520,6510,567
20250220,133900,4679849250,6520,6520,6520,6520,1098
20250220,133800,4672690290,6520,6520,6520,6520,717
20250220,133700,4668015450,6520,6520,6520,6520,742
20250220,133600,4663177610,6520,6510,6530,6510,377
20250220,133500,4660720450,6520,6510,6520,6510,596
20250220,133400,4656836340,6520,6510,6520,6510,614
20250220,133300,4652834560,6510,6520,6520,6510,565
20250220,133200,4649153480,6520,6520,6530,6520,306
20250220,133100,4647158350,6530,6510,6530,6510,368
20250220,133000,4644759900,6520,6510,6520,6510,203
20250220,132900,4643438310,6520,6520,6520,6520,238
20250220,132800,4641886550,6520,6520,6520,6520,0
20250220,132700,4641886550,6520,6510,6530,6510,379
20250220,132600,4639417370,6510,6510,6510,6510,288
20250220,132500,4637542490,6510,6520,6520,6510,560
20250220,132400,4633892030,6520,6530,6530,6520,641
20250220,132300,4629712700,6530,6520,6530,6520,33
20250220,132200,4629497420,6520,6530,6530,6520,522
20250220,132100,4626093680,6520,6520,6530,6520,136
20250220,132000,4625206790,6520,6530,6530,6520,166
20250220,131900,4624123770,6530,6520,6530,6520,2527
20250220,131800,4607645240,6520,6540,6540,6520,2013
20250220,131700,4594504350,6540,6540,6540,6530,2518
20250220,131600,4578051560,6540,6550,6550,6540,522
20250220,131500,4574637570,6550,6550,6550,6540,147
20250220,131400,4573675930,6550,6560,6560,6550,3114
20250220,131300,4553271250,6560,6570,6570,6560,224
20250220,131200,4551800900,6570,6570,6570,6570,719
20250220,131100,4547077070,6570,6580,6580,6570,69
20250220,131000,4546623060,6570,6570,6570,6570,210
20250220,130900,4545243360,6580,6580,6580,6580,55
20250220,130800,4544881460,6580,6580,6580,6570,310
20250220,130700,4542841860,6580,6570,6590,6570,2681
20250220,130600,4525209610,6570,6570,6570,6570,0
20250220,130500,4525209610,6570,6570,6570,6570,106
20250220,130400,4524513190,6570,6570,6570,6550,310
20250220,130300,4522478370,6570,6550,6570,6550,435
20250220,130200,4519625100,6550,6550,6550,6550,2019
20250220,130100,4506400650,6550,6560,6570,6550,1492
20250220,130000,4496621570,6560,6560,6570,6560,1759
20250220,125900,4485082520,6560,6570,6570,6560,1747
20250220,125800,4473606550,6570,6570,6570,6570,0
20250220,125700,4473606550,6570,6570,6570,6570,18
20250220,125600,4473488290,6570,6570,6570,6560,75
20250220,125500,4472996130,6560,6570,6570,6560,137
20250220,125400,4472097310,6570,6560,6570,6560,18
20250220,125300,4471979120,6560,6580,6580,6560,1613
20250220,125200,4461382080,6580,6580,6590,6580,122
20250220,125100,4460579310,6580,6590,6590,6580,422
20250220,125000,4457802530,6590,6590,6590,6580,307
20250220,124900,4455782450,6580,6580,6590,6580,157
20250220,124800,4454749380,6580,6590,6590,6580,424
20250220,124700,4451955450,6590,6590,6590,6570,242
20250220,124600,4450365280,6580,6570,6580,6570,674
20250220,124500,4445932060,6570,6570,6580,6570,545
20250220,124400,4442351400,6580,6580,6590,6580,17
20250220,124300,4442239530,6580,6570,6580,6560,341
20250220,124200,4439999490,6560,6560,6600,6560,763
20250220,124100,4434989240,6590,6590,6590,6560,1480
20250220,124000,4425280250,6600,6590,6600,6560,742
20250220,123900,4420404200,6570,6570,6590,6560,1318
20250220,123800,4411749540,6570,6570,6570,6570,1139
20250220,123700,4404266310,6570,6570,6570,6570,701
20250220,123600,4399660740,6570,6570,6620,6570,326
20250220,123500,4397518870,6620,6570,6620,6570,4
20250220,123400,4397492510,6570,6600,6600,6570,942
20250220,123300,4391302370,6600,6580,6600,6570,943
20250220,123200,4385101570,6580,6600,6600,6580,2659
20250220,123100,4367591580,6590,6600,6610,6590,1454
20250220,123000,4358001530,6600,6610,6620,6600,1432
20250220,122900,4348544970,6630,6630,6630,6610,38
20250220,122800,4348293750,6610,6630,6630,6610,216
20250220,122700,4346865970,6610,6630,6630,6610,61
20250220,122600,4346461700,6610,6630,6630,6610,310
20250220,122500,4344412400,6630,6630,6630,6630,10
20250220,122400,4344346100,6630,6630,6630,6630,684
20250220,122300,4339811180,6610,6630,6630,6610,601
20250220,122200,4335838550,6610,6620,6630,6610,434
20250220,122100,4332967060,6620,6610,6620,6600,3229
20250220,122000,4311655560,6620,6620,6620,6620,4
20250220,121900,4311629080,6600,6620,6620,6600,3126
20250220,121800,4290982740,6620,6610,6620,6610,202
20250220,121700,4289647500,6630,6630,6630,6630,1
20250220,121600,4289640870,6610,6630,6630,6610,9
20250220,121500,4289581220,6610,6630,6630,6610,1492
20250220,121400,4279714040,6630,6620,6630,6620,117
20250220,121300,4278939350,6620,6630,6630,6620,167
20250220,121200,4277832170,6630,6630,6630,6630,1
20250220,121100,4277825540,6630,6630,6630,6620,248
20250220,121000,4276182550,6630,6630,6630,6630,101
20250220,120900,4275512920,6640,6640,6640,6640,11
20250220,120800,4275439880,6620,6620,6620,6620,29
20250220,120700,4275247900,6620,6630,6630,6620,402
20250220,120600,4272584190,6640,6640,6640,6640,1
20250220,120500,4272577550,6630,6630,6630,6630,4
20250220,120400,4272551030,6630,6640,6640,6630,387
20250220,120300,4269984760,6640,6640,6640,6640,5
20250220,120200,4269951560,6640,6640,6640,6640,22
20250220,120100,4269805480,6640,6630,6640,6630,72
20250220,120000,4269328110,6640,6640,6640,6640,123
20250220,115900,4268511390,6640,6630,6640,6630,577
20250220,115800,4264685850,6630,6610,6630,6610,22
20250220,115700,4264540410,6610,6610,6610,6610,47
20250220,115600,4264229740,6620,6620,6620,6620,75
20250220,115500,4263733240,6620,6600,6620,6600,729
20250220,115400,4258912120,6600,6610,6610,6600,675
20250220,115300,4254450380,6620,6610,6620,6610,3
20250220,115200,4254430540,6610,6610,6620,6610,414
20250220,115100,4251690500,6610,6620,6620,6610,1210
20250220,115000,4243692390,6610,6620,6620,6610,1038
20250220,114900,4236830770,6620,6620,6620,6620,451
20250220,114800,4233845150,6620,6620,6620,6620,53
20250220,114700,4233494290,6620,6630,6630,6620,247
20250220,114600,4231857190,6630,6630,6630,6630,132
20250220,114500,4230982030,6620,6620,6620,6610,70
20250220,114400,4230518660,6620,6620,6620,6620,4
20250220,114300,4230492180,6610,6630,6630,6610,97
20250220,114200,4229850880,6620,6610,6620,6610,687
20250220,114100,4225309800,6620,6620,6620,6620,54
20250220,114000,4224952320,6620,6610,6620,6610,500
20250220,113900,4221644820,6610,6610,6610,6610,640
20250220,113800,4217414420,6610,6610,6620,6610,260
20250220,113700,4215695800,6620,6610,6620,6610,2049
20250220,113600,4202149440,6610,6630,6630,6610,1647
20250220,113500,4191249280,6630,6630,6630,6620,432
20250220,113400,4188388990,6630,6630,6630,6630,454
20250220,113300,4185378970,6630,6640,6640,6630,16
20250220,113200,4185272870,6630,6650,6650,6630,224
20250220,113100,4183786920,6650,6650,6650,6650,66
20250220,113000,4183348020,6650,6640,6650,6640,39
20250220,112900,4183088890,6640,6640,6640,6640,10
20250220,112800,4183022490,6640,6640,6640,6640,161
20250220,112700,4181953450,6650,6640,6650,6640,951
20250220,112600,4175637810,6640,6640,6640,6640,233
20250220,112500,4174090690,6640,6640,6640,6640,31
20250220,112400,4173884850,6660,6660,6660,6660,101
20250220,112300,4173212190,6640,6640,6640,6640,502
20250220,112200,4169878910,6640,6650,6650,6640,1965
20250220,112100,4156818820,6660,6660,6660,6650,1358
20250220,112000,4147786910,6670,6670,6670,6670,375
20250220,111900,4145285660,6670,6650,6670,6640,169
20250220,111800,4144161560,6640,6640,6640,6640,70
20250220,111700,4143696760,6630,6630,6630,6630,463
20250220,111600,4140627070,6650,6630,6650,6630,277
20250220,111500,4138790160,6640,6640,6640,6640,13
20250220,111400,4138703840,6620,6630,6630,6620,1118
20250220,111300,4131294850,6630,6640,6640,6630,1113
20250220,111200,4123909810,6640,6640,6640,6640,62
20250220,111100,4123498130,6650,6640,6650,6640,43
20250220,111000,4123212490,6650,6640,6650,6640,212
20250220,110900,4121804740,6640,6650,6650,6640,934
20250220,110800,4115593900,6650,6650,6650,6650,22
20250220,110700,4115447600,6650,6650,6650,6650,100
20250220,110600,4114782600,6650,6670,6670,6650,481
20250220,110500,4111579940,6670,6670,6670,6670,2
20250220,110400,4111566600,6670,6660,6670,6660,202
20250220,110300,4110220050,6670,6650,6670,6650,173
20250220,110200,4109069530,6660,6670,6670,6660,583
20250220,110100,4105186730,6670,6660,6670,6660,591
20250220,110000,4101245610,6660,6640,6670,6640,340
20250220,105900,4098978170,6670,6650,6670,6650,670
20250220,105800,4094511120,6650,6640,6650,6640,387
20250220,105700,4091937960,6650,6640,6650,6640,24
20250220,105600,4091778370,6640,6650,6650,6640,742
20250220,105500,4086849860,6650,6650,6650,6640,338
20250220,105400,4084603470,6650,6660,6660,6650,324
20250220,105300,4082448830,6670,6660,6670,6650,269
20250220,105200,4080656790,6660,6640,6660,6640,602
20250220,105100,4076657470,6640,6640,6650,6640,159
20250220,105000,4075601610,6640,6640,6640,6640,826
20250220,104900,4070116970,6640,6620,6640,6610,2011
20250220,104800,4056796160,6610,6610,6620,6600,1320
20250220,104700,4048069110,6610,6610,6620,6610,52
20250220,104600,4047725220,6600,6630,6630,6600,6211
20250220,104500,4006681060,6640,6640,6640,6640,1
20250220,104400,4006674420,6610,6620,6620,6610,1322
20250220,104300,3997924590,6620,6630,6650,6620,432
20250220,104200,3995060560,6620,6620,6620,6620,801
20250220,104100,3989757940,6620,6640,6640,6620,2625
20250220,104000,3972348910,6650,6630,6650,6630,566
20250220,103900,3968593480,6630,6630,6630,6630,409
20250220,103800,3965881810,6630,6640,6640,6630,574
20250220,103700,3962074700,6630,6640,6640,6630,555
20250220,103600,3958394850,6640,6640,6640,6640,419
20250220,103500,3955612690,6640,6630,6640,6630,207
20250220,103400,3954240260,6620,6640,6640,6620,345
20250220,103300,3951956180,6610,6640,6640,6610,552
20250220,103200,3948303650,6620,6620,6620,6620,3358
20250220,103100,3926073690,6620,6620,6620,6610,886
20250220,103000,3920212370,6610,6620,6640,6610,8
20250220,102900,3920159380,6640,6620,6640,6610,411
20250220,102800,3917441920,6610,6610,6610,6610,954
20250220,102700,3911135980,6620,6630,6630,6620,2094
20250220,102600,3897273200,6630,6640,6640,6620,1262
20250220,102500,3888917020,6620,6640,6650,6620,4541
20250220,102400,3858802980,6650,6670,6670,6640,1363
20250220,102300,3849751720,6670,6700,6700,6650,8144
20250220,102200,3795485660,6680,6670,6710,6670,3645
20250220,102100,3771074540,6700,6670,6700,6670,3716
20250220,102000,3746249720,6680,6680,6680,6670,377
20250220,101900,3743732980,6670,6670,6680,6660,2158
20250220,101800,3729342100,6680,6690,6700,6670,840
20250220,101700,3723727930,6690,6680,6710,6660,2293
20250220,101600,3708413770,6710,6710,6710,6670,2031
20250220,101500,3694834910,6710,6680,6720,6660,4265
20250220,101400,3666362280,6680,6700,6720,6660,6578
20250220,101300,3622392180,6720,6680,6720,6670,2763
20250220,101200,3603862890,6690,6640,6720,6640,2813
20250220,101100,3585080200,6670,6660,6680,6620,2583
20250220,101000,3567916550,6650,6650,6790,6600,20945
20250220,100900,3428141400,6640,6650,6680,6630,3568
20250220,100800,3404372820,6630,6600,6650,6600,3839
20250220,100700,3378996360,6610,6610,6630,6600,4490
20250220,100600,3349316040,6610,6600,6660,6600,4847
20250220,100500,3317262780,6600,6680,6680,6590,25401
20250220,100400,3149013450,6680,6660,6680,6650,3350
20250220,100300,3126704120,6660,6700,6700,6660,8544
20250220,100200,3069578230,6700,6730,6740,6700,4340
20250220,100100,3040436060,6730,6740,6740,6730,936
20250220,100000,3034136080,6760,6770,6770,6730,1931
20250220,095900,3021125360,6780,6750,6780,6730,3359
20250220,095800,2998450910,6770,6740,6780,6740,1272
20250220,095700,2989860190,6760,6760,6770,6760,1747
20250220,095600,2978037910,6760,6710,6760,6710,2002
20250220,095500,2964576410,6710,6730,6730,6710,203
20250220,095400,2963212760,6730,6720,6730,6720,634
20250220,095300,2958952180,6710,6710,6720,6710,1308
20250220,095200,2950173600,6710,6710,6710,6710,1152
20250220,095100,2942443680,6710,6750,6750,6710,2061
20250220,095000,2928534970,6750,6700,6750,6700,2557
20250220,094900,2911304090,6710,6680,6710,6670,3944
20250220,094800,2884938480,6670,6670,6680,6670,3000
20250220,094700,2864917270,6680,6710,6720,6680,6957
20250220,094600,2818323940,6720,6730,6730,6720,927
20250220,094500,2812092600,6730,6700,6750,6700,2469
20250220,094400,2795527740,6690,6740,6740,6690,7170
20250220,094300,2747412500,6740,6750,6780,6740,3552
20250220,094200,2723418970,6750,6790,6800,6750,4608
20250220,094100,2692224710,6790,6800,6810,6790,1609
20250220,094000,2681282990,6800,6810,6850,6800,4973
20250220,093900,2647375760,6810,6870,6880,6800,10095
20250220,093800,2578337770,6880,6860,6880,6860,3473
20250220,093700,2554486570,6860,6900,6900,6860,16612
20250220,093600,2440117560,6900,6930,6950,6850,37031
20250220,093500,2184684350,6940,6810,6970,6790,69389
20250220,093400,1706839550,6810,6740,6810,6740,18049
20250220,093300,1584584150,6750,6750,6750,6730,3224
20250220,093200,1562853480,6760,6730,6760,6730,2866
20250220,093100,1543517000,6730,6720,6760,6720,2505
20250220,093000,1526664690,6720,6710,6720,6710,1659
20250220,092900,1515517500,6710,6700,6710,6700,1208
20250220,092800,1507419350,6700,6720,6720,6700,4415
20250220,092700,1477820450,6720,6740,6740,6710,2525
20250220,092600,1460839350,6740,6770,6780,6740,5918
20250220,092500,1420819950,6780,6740,6790,6730,5266
20250220,092400,1385213970,6730,6720,6760,6710,2095
20250220,092300,1371110280,6720,6720,6730,6710,1858
20250220,092200,1358618050,6720,6750,6760,6720,2549
20250220,092100,1341441080,6740,6770,6780,6740,2752
20250220,092000,1322821300,6770,6730,6780,6730,5122
20250220,091900,1288181290,6760,6790,6800,6720,11879
20250220,091800,1207851200,6790,6670,6810,6670,26567
20250220,091700,1028485390,6670,6660,6670,6660,900
20250220,091600,1022486390,6650,6680,6680,6650,1243
20250220,091500,1014208220,6680,6660,6680,6620,3452
20250220,091400,991273710,6660,6630,6660,6620,3305
20250220,091300,969339510,6630,6600,6630,6600,2050
20250220,091200,955793400,6600,6630,6630,6600,8367
20250220,091100,900445640,6630,6640,6640,6630,4290
20250220,091000,872001190,6640,6650,6660,6630,3306
20250220,090900,850038170,6650,6660,6660,6650,2228
20250220,090800,835212220,6650,6690,6690,6650,2536
20250220,090700,818316690,6690,6610,6690,6600,5905
20250220,090600,779060430,6600,6670,6670,6600,13235
20250220,090500,691400470,6660,6690,6690,6660,5904
20250220,090400,651993480,6680,6670,6700,6670,13683
20250220,090300,560633730,6670,6690,6700,6670,5216
20250220,090200,525797140,6680,6690,6710,6680,7422
20250220,090100,476188810,6690,6740,6760,6690,26094
20250220,090000,301130800,6710,6820,6870,6700,44344