KissMeData/161580/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,203500,218029468850,45400,45400,45400,45400,62151
20250220,203400,218029468850,45400,45400,45400,45400,0
20250220,203300,218029468850,45400,45400,45400,45400,0
20250220,203200,218029468850,45400,45400,45400,45400,0
20250220,203100,218029468850,45400,45400,45400,45400,0
20250220,203000,218029468850,45400,45400,45400,45400,0
20250220,202900,218029468850,45400,45400,45400,45400,0
20250220,202800,218029468850,45400,45400,45400,45400,0
20250220,202700,218029468850,45400,45400,45400,45400,0
20250220,202600,218029468850,45400,45400,45400,45400,0
20250220,202500,218029468850,45400,45400,45400,45400,0
20250220,202400,218029468850,45400,45400,45400,45400,0
20250220,202300,218029468850,45400,45400,45400,45400,0
20250220,202200,218029468850,45400,45400,45400,45400,0
20250220,202100,218029468850,45400,45400,45400,45400,0
20250220,202000,218029468850,45400,45400,45400,45400,0
20250220,201900,218029468850,45400,45400,45400,45400,0
20250220,201800,218029468850,45400,45400,45400,45400,0
20250220,201700,218029468850,45400,45400,45400,45400,0
20250220,201600,218029468850,45400,45400,45400,45400,0
20250220,201500,218029468850,45400,45400,45400,45400,0
20250220,201400,218029468850,45400,45400,45400,45400,0
20250220,201300,218029468850,45400,45400,45400,45400,0
20250220,201200,218029468850,45400,45400,45400,45400,0
20250220,201100,218029468850,45400,45400,45400,45400,0
20250220,201000,218029468850,45400,45400,45400,45400,0
20250220,200900,218029468850,45400,45400,45400,45400,0
20250220,200800,218029468850,45400,45400,45400,45400,0
20250220,200700,218029468850,45400,45400,45400,45400,0
20250220,200600,218029468850,45400,45400,45400,45400,0
20250220,200500,218029468850,45400,45400,45400,45400,62151
20250220,200400,218029468850,45400,45400,45400,45400,0
20250220,200300,218029468850,45400,45400,45400,45400,0
20250220,200200,218029468850,45400,45400,45400,45400,0
20250220,200100,218029468850,45400,45400,45400,45400,0
20250220,200000,218029468850,45400,45400,45400,45400,0
20250220,195900,218029468850,45400,45400,45400,45400,0
20250220,195800,218029468850,45400,45400,45400,45400,0
20250220,195700,218029468850,45400,45400,45400,45400,0
20250220,195600,218029468850,45400,45400,45400,45400,0
20250220,195500,218029468850,45400,45400,45400,45400,0
20250220,195400,218029468850,45400,45400,45400,45400,0
20250220,195300,218029468850,45400,45400,45400,45400,0
20250220,195200,218029468850,45400,45400,45400,45400,0
20250220,195100,218029468850,45400,45400,45400,45400,0
20250220,195000,218029468850,45400,45400,45400,45400,0
20250220,194900,218029468850,45400,45400,45400,45400,0
20250220,194800,218029468850,45400,45400,45400,45400,0
20250220,194700,218029468850,45400,45400,45400,45400,0
20250220,194600,218029468850,45400,45400,45400,45400,0
20250220,194500,218029468850,45400,45400,45400,45400,0
20250220,194400,218029468850,45400,45400,45400,45400,0
20250220,194300,218029468850,45400,45400,45400,45400,0
20250220,194200,218029468850,45400,45400,45400,45400,0
20250220,194100,218029468850,45400,45400,45400,45400,0
20250220,194000,218029468850,45400,45400,45400,45400,0
20250220,193900,218029468850,45400,45400,45400,45400,0
20250220,193800,218029468850,45400,45400,45400,45400,0
20250220,193700,218029468850,45400,45400,45400,45400,0
20250220,193600,218029468850,45400,45400,45400,45400,0
20250220,193500,218029468850,45400,45400,45400,45400,62151
20250220,193400,218029468850,45400,45400,45400,45400,0
20250220,193300,218029468850,45400,45400,45400,45400,0
20250220,193200,218029468850,45400,45400,45400,45400,0
20250220,193100,218029468850,45400,45400,45400,45400,0
20250220,193000,218029468850,45400,45400,45400,45400,0
20250220,192900,218029468850,45400,45400,45400,45400,0
20250220,192800,218029468850,45400,45400,45400,45400,0
20250220,192700,218029468850,45400,45400,45400,45400,0
20250220,192600,218029468850,45400,45400,45400,45400,0
20250220,192500,218029468850,45400,45400,45400,45400,0
20250220,192400,218029468850,45400,45400,45400,45400,0
20250220,192300,218029468850,45400,45400,45400,45400,0
20250220,192200,218029468850,45400,45400,45400,45400,0
20250220,192100,218029468850,45400,45400,45400,45400,0
20250220,192000,218029468850,45400,45400,45400,45400,0
20250220,191900,218029468850,45400,45400,45400,45400,0
20250220,191800,218029468850,45400,45400,45400,45400,0
20250220,191700,218029468850,45400,45400,45400,45400,0
20250220,191600,218029468850,45400,45400,45400,45400,0
20250220,191500,218029468850,45400,45400,45400,45400,0
20250220,191400,218029468850,45400,45400,45400,45400,0
20250220,191300,218029468850,45400,45400,45400,45400,0
20250220,191200,218029468850,45400,45400,45400,45400,0
20250220,191100,218029468850,45400,45400,45400,45400,0
20250220,191000,218029468850,45400,45400,45400,45400,0
20250220,190900,218029468850,45400,45400,45400,45400,0
20250220,190800,218029468850,45400,45400,45400,45400,0
20250220,190700,218029468850,45400,45400,45400,45400,0
20250220,190600,218029468850,45400,45400,45400,45400,0
20250220,190500,218029468850,45400,45400,45400,45400,62151
20250220,190400,218029468850,45400,45400,45400,45400,0
20250220,190300,218029468850,45400,45400,45400,45400,0
20250220,190200,218029468850,45400,45400,45400,45400,0
20250220,190100,218029468850,45400,45400,45400,45400,0
20250220,190000,218029468850,45400,45400,45400,45400,0
20250220,185900,218029468850,45400,45400,45400,45400,0
20250220,185800,218029468850,45400,45400,45400,45400,0
20250220,185700,218029468850,45400,45400,45400,45400,0
20250220,185600,218029468850,45400,45400,45400,45400,0
20250220,185500,218029468850,45400,45400,45400,45400,0
20250220,185400,218029468850,45400,45400,45400,45400,0
20250220,185300,218029468850,45400,45400,45400,45400,0
20250220,185200,218029468850,45400,45400,45400,45400,0
20250220,185100,218029468850,45400,45400,45400,45400,0
20250220,185000,218029468850,45400,45400,45400,45400,0
20250220,184900,218029468850,45400,45400,45400,45400,0
20250220,184800,218029468850,45400,45400,45400,45400,0
20250220,184700,218029468850,45400,45400,45400,45400,0
20250220,184600,218029468850,45400,45400,45400,45400,0
20250220,184500,218029468850,45400,45400,45400,45400,0
20250220,184400,218029468850,45400,45400,45400,45400,0
20250220,184300,218029468850,45400,45400,45400,45400,0
20250220,184200,218029468850,45400,45400,45400,45400,0
20250220,184100,218029468850,45400,45400,45400,45400,0
20250220,184000,218029468850,45400,45400,45400,45400,0
20250220,183900,218029468850,45400,45400,45400,45400,0
20250220,183800,218029468850,45400,45400,45400,45400,0
20250220,183700,218029468850,45400,45400,45400,45400,0
20250220,183600,218029468850,45400,45400,45400,45400,0
20250220,183500,218029468850,45400,45400,45400,45400,62151
20250220,183400,218029468850,45400,45400,45400,45400,0
20250220,183300,218029468850,45400,45400,45400,45400,0
20250220,183200,218029468850,45400,45400,45400,45400,0
20250220,183100,218029468850,45400,45400,45400,45400,0
20250220,183000,218029468850,45400,45400,45400,45400,0
20250220,182900,218029468850,45400,45400,45400,45400,0
20250220,182800,218029468850,45400,45400,45400,45400,0
20250220,182700,218029468850,45400,45400,45400,45400,0
20250220,182600,218029468850,45400,45400,45400,45400,0
20250220,182500,218029468850,45400,45400,45400,45400,0
20250220,182400,218029468850,45400,45400,45400,45400,0
20250220,182300,218029468850,45400,45400,45400,45400,0
20250220,182200,218029468850,45400,45400,45400,45400,0
20250220,182100,218029468850,45400,45400,45400,45400,0
20250220,182000,218029468850,45400,45400,45400,45400,0
20250220,181900,218029468850,45400,45400,45400,45400,0
20250220,181800,218029468850,45400,45400,45400,45400,0
20250220,181700,218029468850,45400,45400,45400,45400,0
20250220,181600,218029468850,45400,45400,45400,45400,0
20250220,181500,218029468850,45400,45400,45400,45400,0
20250220,181400,218029468850,45400,45400,45400,45400,0
20250220,181300,218029468850,45400,45400,45400,45400,0
20250220,181200,218029468850,45400,45400,45400,45400,0
20250220,181100,218029468850,45400,45400,45400,45400,0
20250220,181000,218029468850,45400,45400,45400,45400,0
20250220,180900,218029468850,45400,45400,45400,45400,0
20250220,180800,218029468850,45400,45400,45400,45400,0
20250220,180700,218029468850,45400,45400,45400,45400,0
20250220,180600,218029468850,45400,45400,45400,45400,0
20250220,180500,218029468850,45400,45400,45400,45400,62151
20250220,180400,218029468850,45400,45400,45400,45400,0
20250220,180300,218029468850,45400,45400,45400,45400,0
20250220,180200,218029468850,45400,45400,45400,45400,0
20250220,180100,218029468850,45400,45400,45400,45400,0
20250220,180000,218029468850,45400,45400,45400,45400,0
20250220,175900,218029468850,45400,45400,45400,45400,0
20250220,175800,218029468850,45400,45400,45400,45400,0
20250220,175700,218029468850,45400,45400,45400,45400,0
20250220,175600,218029468850,45400,45400,45400,45400,0
20250220,175500,218029468850,45400,45400,45400,45400,0
20250220,175400,218029468850,45400,45400,45400,45400,0
20250220,175300,218029468850,45400,45400,45400,45400,0
20250220,175200,218029468850,45400,45400,45400,45400,0
20250220,175100,218029468850,45400,45400,45400,45400,0
20250220,175000,218029468850,45400,45400,45400,45400,0
20250220,174900,218029468850,45400,45400,45400,45400,0
20250220,174800,218029468850,45400,45400,45400,45400,0
20250220,174700,218029468850,45400,45400,45400,45400,0
20250220,174600,218029468850,45400,45400,45400,45400,0
20250220,174500,218029468850,45400,45400,45400,45400,0
20250220,174400,218029468850,45400,45400,45400,45400,0
20250220,174300,218029468850,45400,45400,45400,45400,0
20250220,174200,218029468850,45400,45400,45400,45400,0
20250220,174100,218029468850,45400,45400,45400,45400,0
20250220,174000,218029468850,45400,45400,45400,45400,0
20250220,173900,218029468850,45400,45400,45400,45400,0
20250220,173800,218029468850,45400,45400,45400,45400,0
20250220,173700,218029468850,45400,45400,45400,45400,0
20250220,173600,218029468850,45400,45400,45400,45400,0
20250220,173500,218029468850,45400,45400,45400,45400,62151
20250220,173400,218029468850,45400,45400,45400,45400,0
20250220,173300,218029468850,45400,45400,45400,45400,0
20250220,173200,218029468850,45400,45400,45400,45400,0
20250220,173100,218029468850,45400,45400,45400,45400,0
20250220,173000,218029468850,45400,45400,45400,45400,0
20250220,172900,218029468850,45400,45400,45400,45400,0
20250220,172800,218029468850,45400,45400,45400,45400,0
20250220,172700,218029468850,45400,45400,45400,45400,0
20250220,172600,218029468850,45400,45400,45400,45400,0
20250220,172500,218029468850,45400,45400,45400,45400,0
20250220,172400,218029468850,45400,45400,45400,45400,0
20250220,172300,218029468850,45400,45400,45400,45400,0
20250220,172200,218029468850,45400,45400,45400,45400,0
20250220,172100,218029468850,45400,45400,45400,45400,0
20250220,172000,218029468850,45400,45400,45400,45400,0
20250220,171900,218029468850,45400,45400,45400,45400,0
20250220,171800,218029468850,45400,45400,45400,45400,0
20250220,171700,218029468850,45400,45400,45400,45400,0
20250220,171600,218029468850,45400,45400,45400,45400,0
20250220,171500,218029468850,45400,45400,45400,45400,0
20250220,171400,218029468850,45400,45400,45400,45400,0
20250220,171300,218029468850,45400,45400,45400,45400,0
20250220,171200,218029468850,45400,45400,45400,45400,0
20250220,171100,218029468850,45400,45400,45400,45400,0
20250220,171000,218029468850,45400,45400,45400,45400,0
20250220,170900,218029468850,45400,45400,45400,45400,0
20250220,170800,218029468850,45400,45400,45400,45400,0
20250220,170700,218029468850,45400,45400,45400,45400,0
20250220,170600,218029468850,45400,45400,45400,45400,0
20250220,170500,218029468850,45400,45400,45400,45400,62151
20250220,170400,218029468850,45400,45400,45400,45400,0
20250220,170300,218029468850,45400,45400,45400,45400,0
20250220,170200,218029468850,45400,45400,45400,45400,0
20250220,170100,218029468850,45400,45400,45400,45400,0
20250220,170000,218029468850,45400,45400,45400,45400,0
20250220,165900,218029468850,45400,45400,45400,45400,0
20250220,165800,218029468850,45400,45400,45400,45400,0
20250220,165700,218029468850,45400,45400,45400,45400,0
20250220,165600,218029468850,45400,45400,45400,45400,0
20250220,165500,218029468850,45400,45400,45400,45400,0
20250220,165400,218029468850,45400,45400,45400,45400,0
20250220,165300,218029468850,45400,45400,45400,45400,0
20250220,165200,218029468850,45400,45400,45400,45400,0
20250220,165100,218029468850,45400,45400,45400,45400,0
20250220,165000,218029468850,45400,45400,45400,45400,0
20250220,164900,218029468850,45400,45400,45400,45400,0
20250220,164800,218029468850,45400,45400,45400,45400,0
20250220,164700,218029468850,45400,45400,45400,45400,0
20250220,164600,218029468850,45400,45400,45400,45400,0
20250220,164500,218029468850,45400,45400,45400,45400,0
20250220,164400,218029468850,45400,45400,45400,45400,0
20250220,164300,218029468850,45400,45400,45400,45400,0
20250220,164200,218029468850,45400,45400,45400,45400,0
20250220,164100,218029468850,45400,45400,45400,45400,0
20250220,164000,218029468850,45400,45400,45400,45400,0
20250220,163900,218029468850,45400,45400,45400,45400,0
20250220,163800,218029468850,45400,45400,45400,45400,0
20250220,163700,218029468850,45400,45400,45400,45400,0
20250220,163600,218029468850,45400,45400,45400,45400,0
20250220,163500,218029468850,45400,45400,45400,45400,62151
20250220,163400,218029468850,45400,45400,45400,45400,0
20250220,163300,218029468850,45400,45400,45400,45400,0
20250220,163200,218029468850,45400,45400,45400,45400,0
20250220,163100,218029468850,45400,45400,45400,45400,0
20250220,163000,218029468850,45400,45400,45400,45400,0
20250220,162900,218029468850,45400,45400,45400,45400,0
20250220,162800,218029468850,45400,45400,45400,45400,0
20250220,162700,218029468850,45400,45400,45400,45400,0
20250220,162600,218029468850,45400,45400,45400,45400,0
20250220,162500,218029468850,45400,45400,45400,45400,0
20250220,162400,218029468850,45400,45400,45400,45400,0
20250220,162300,218029468850,45400,45400,45400,45400,0
20250220,162200,218029468850,45400,45400,45400,45400,0
20250220,162100,218029468850,45400,45400,45400,45400,0
20250220,162000,218029468850,45400,45400,45400,45400,0
20250220,161900,218029468850,45400,45400,45400,45400,0
20250220,161800,218029468850,45400,45400,45400,45400,0
20250220,161700,218029468850,45400,45400,45400,45400,0
20250220,161600,218029468850,45400,45400,45400,45400,0
20250220,161500,218029468850,45400,45400,45400,45400,0
20250220,161400,218029468850,45400,45400,45400,45400,0
20250220,161300,218029468850,45400,45400,45400,45400,0
20250220,161200,218029468850,45400,45400,45400,45400,0
20250220,161100,218029468850,45400,45400,45400,45400,0
20250220,161000,218029468850,45400,45400,45400,45400,0
20250220,160900,218029468850,45400,45400,45400,45400,0
20250220,160800,218029468850,45400,45400,45400,45400,0
20250220,160700,218029468850,45400,45400,45400,45400,0
20250220,160600,218029468850,45400,45400,45400,45400,0
20250220,160500,218029468850,45400,45400,45400,45400,62151
20250220,160400,218029468850,45400,45400,45400,45400,0
20250220,160300,218029468850,45400,45400,45400,45400,0
20250220,160200,218029468850,45400,45400,45400,45400,0
20250220,160100,218029468850,45400,45400,45400,45400,0
20250220,160000,218029468850,45400,45400,45400,45400,0
20250220,155900,218029468850,45400,45400,45400,45400,0
20250220,155800,218029468850,45400,45400,45400,45400,0
20250220,155700,218029468850,45400,45400,45400,45400,0
20250220,155600,218029468850,45400,45400,45400,45400,0
20250220,155500,218029468850,45400,45400,45400,45400,0
20250220,155400,218029468850,45400,45400,45400,45400,0
20250220,155300,218029468850,45400,45400,45400,45400,0
20250220,155200,218029468850,45400,45400,45400,45400,0
20250220,155100,218029468850,45400,45400,45400,45400,0
20250220,155000,218029468850,45400,45400,45400,45400,0
20250220,154900,218029468850,45400,45400,45400,45400,0
20250220,154800,218029468850,45400,45400,45400,45400,0
20250220,154700,218029468850,45400,45400,45400,45400,0
20250220,154600,218029468850,45400,45400,45400,45400,0
20250220,154500,218029468850,45400,45400,45400,45400,0
20250220,154400,218029468850,45400,45400,45400,45400,0
20250220,154300,218029468850,45400,45400,45400,45400,0
20250220,154200,218029468850,45400,45400,45400,45400,0
20250220,154100,218029468850,45400,45400,45400,45400,0
20250220,154000,218029468850,45400,45400,45400,45400,0
20250220,153900,218029468850,45400,45400,45400,45400,0
20250220,153800,218029468850,45400,45400,45400,45400,0
20250220,153700,218029468850,45400,45400,45400,45400,0
20250220,153600,218029468850,45400,45400,45400,45400,0
20250220,153500,218029468850,45400,45400,45400,45400,62151
20250220,153400,218029468850,45400,45400,45400,45400,0
20250220,153300,218029468850,45400,45400,45400,45400,0
20250220,153200,218029468850,45400,45400,45400,45400,0
20250220,153100,218029468850,45400,45400,45400,45400,0
20250220,153000,218029468850,45400,45400,45400,45400,62151
20250220,152900,215207813450,45550,45550,45550,45550,0
20250220,152800,215207813450,45550,45550,45550,45550,0
20250220,152700,215207813450,45550,45550,45550,45550,0
20250220,152600,215207813450,45550,45550,45550,45550,0
20250220,152500,215207813450,45550,45550,45550,45550,0
20250220,152400,215207813450,45550,45550,45550,45550,0
20250220,152300,215207813450,45550,45550,45550,45550,0
20250220,152200,215207813450,45550,45550,45550,45550,0
20250220,152100,215207813450,45550,45550,45550,45550,0
20250220,152000,215207813450,45550,45550,45550,45550,0
20250220,151900,215207813450,45550,45500,45600,45450,32772
20250220,151800,213716440050,45550,45550,45600,45500,15391
20250220,151700,213015252150,45550,45700,45750,45550,17841
20250220,151600,212201501450,45750,45800,45850,45700,10553
20250220,151500,211718524350,45850,45900,45950,45800,11175
20250220,151400,211206158450,45850,45800,45900,45800,8491
20250220,151300,210816887550,45850,45800,45850,45750,5962
20250220,151200,210543832350,45750,45850,45900,45750,7539
20250220,151100,210198396700,45850,45850,45900,45800,7677
20250220,151000,209846477050,45900,46150,46150,45800,10779
20250220,150900,209351486250,46150,45850,46150,45800,14794
20250220,150800,208671023700,45800,45800,45850,45750,6362
20250220,150700,208379616100,45800,45750,45850,45750,8812
20250220,150600,207976183800,45800,45850,45900,45750,4328
20250220,150500,207778010800,45900,45950,46000,45800,6451
20250220,150400,207482120750,45950,45950,46000,45750,5679
20250220,150300,207221319100,45950,45650,45950,45600,8617
20250220,150200,206827279800,45650,45800,45800,45600,12531
20250220,150100,206254891000,45800,45900,45900,45800,5507
20250220,150000,206002584950,45800,46000,46000,45800,12541
20250220,145900,205426822250,46000,45850,46000,45800,5788
20250220,145800,205161288000,45800,45750,45850,45650,10579
20250220,145700,204677711400,45800,45900,45950,45750,8581
20250220,145600,204284178350,45900,45950,45950,45800,14842
20250220,145500,203603076800,45950,46350,46350,45900,17394
20250220,145400,202801209900,46350,46500,46500,46300,17077
20250220,145300,202008777200,46450,46600,46750,46350,38721
20250220,145200,200204627050,46600,46350,46650,46200,42491
20250220,145100,198232792750,46350,45850,46350,45800,29916
20250220,145000,196853481350,45850,45750,45850,45600,13492
20250220,144900,196236169550,45700,45550,45750,45450,17658
20250220,144800,195430830900,45500,45550,45550,45450,12047
20250220,144700,194882551750,45500,45550,45550,45450,7883
20250220,144600,194523909150,45500,45450,45650,45450,15075
20250220,144500,193837546900,45500,45550,45600,45400,29428
20250220,144400,192499558400,45550,45750,45750,45550,21530
20250220,144300,191516539300,45750,45800,45800,45700,10367
20250220,144200,191042302050,45800,45800,45800,45700,11412
20250220,144100,190520353900,45750,45450,45800,45450,32002
20250220,144000,189059191000,45400,46050,46050,45400,44619
20250220,143900,187018555550,46000,46100,46100,46000,12167
20250220,143800,186458633550,46050,46200,46200,46050,14262
20250220,143700,185801358000,46200,46150,46200,46100,8272
20250220,143600,185419717100,46150,46400,46400,46150,17286
20250220,143500,184620040450,46400,46200,46400,46200,10714
20250220,143400,184123789500,46150,46250,46250,46150,8118
20250220,143300,183748639050,46250,46200,46250,46150,11105
20250220,143200,183235518950,46200,46100,46300,46100,23469
20250220,143100,182151201000,46100,46100,46150,46000,24200
20250220,143000,181036246150,46150,46200,46250,46100,22853
20250220,142900,179981659500,46200,46400,46400,46150,32719
20250220,142800,178467938200,46400,46550,46550,46350,26244
20250220,142700,177248911150,46550,46500,46600,46500,8866
20250220,142600,176836200450,46550,46600,46600,46500,19026
20250220,142500,175950601150,46600,46600,46650,46600,21253
20250220,142400,174960151700,46650,46650,46650,46650,0
20250220,142300,174960151700,46650,46700,46700,46650,5221
20250220,142200,174716591800,46650,46750,46750,46650,23646
20250220,142100,173612909350,46700,46800,46800,46700,16355
20250220,142000,172848523750,46750,46800,46800,46750,2593
20250220,141900,172727216350,46800,46800,46850,46750,7720
20250220,141800,172365993250,46800,46900,46900,46800,6135
20250220,141700,172078727150,46900,46950,47000,46850,5723
20250220,141600,171810124250,46950,47000,47050,46950,3876
20250220,141500,171628042400,47000,46950,47100,46900,10194
20250220,141400,171148678950,46950,46850,46950,46850,4852
20250220,141300,170921048600,46850,46800,46900,46750,7549
20250220,141200,170567846350,46800,46800,46850,46750,10172
20250220,141100,170091677500,46800,46850,46850,46750,13663
20250220,141000,169452350300,46800,46950,47000,46800,29643
20250220,140900,168063732250,46950,47100,47100,46900,39231
20250220,140800,166219719200,47100,47150,47150,47050,11699
20250220,140700,165668808300,47150,47200,47200,47100,4594
20250220,140600,165452300350,47150,47150,47200,47100,3123
20250220,140500,165305036350,47150,47250,47250,47150,9184
20250220,140400,164871758200,47250,47200,47250,47200,4183
20250220,140300,164674190750,47200,47150,47250,47150,3429
20250220,140200,164512347700,47200,47200,47250,47150,5251
20250220,140100,164264508400,47200,47150,47200,47150,2054
20250220,140000,164167636350,47200,47150,47200,47100,3873
20250220,135900,163985044400,47150,47100,47200,47100,3417
20250220,135800,163823972600,47100,47150,47150,47100,2978
20250220,135700,163683655900,47150,47150,47200,47100,7280
20250220,135600,163340489450,47150,47150,47200,47150,3482
20250220,135500,163176304350,47150,47150,47200,47100,5175
20250220,135400,162932299850,47150,47150,47200,47150,2612
20250220,135300,162809048750,47150,47250,47250,47150,2295
20250220,135200,162700737050,47200,47250,47250,47200,1855
20250220,135100,162613155300,47200,47200,47250,47150,3007
20250220,135000,162471199900,47200,47100,47250,47100,4642
20250220,134900,162252139000,47150,47150,47200,47100,4620
20250220,134800,162034366500,47150,47150,47200,47100,3666
20250220,134700,161861534150,47150,47200,47250,47150,8843
20250220,134600,161444379400,47150,47250,47250,47150,5594
20250220,134500,161180344900,47200,47250,47300,47200,4243
20250220,134400,160979953500,47250,47300,47350,47250,6142
20250220,134300,160689533050,47350,47350,47350,47300,3682
20250220,134200,160515319250,47350,47300,47350,47250,3642
20250220,134100,160343119650,47250,47450,47500,47250,7206
20250220,134000,160002077750,47450,47500,47550,47350,5272
20250220,133900,159751967200,47450,47450,47500,47400,3782
20250220,133800,159572465950,47450,47600,47600,47400,11422
20250220,133700,159029900300,47600,47550,47600,47550,2085
20250220,133600,158930677900,47550,47600,47650,47550,4208
20250220,133500,158730413600,47650,47650,47700,47550,4189
20250220,133400,158531000350,47700,47550,47700,47550,10861
20250220,133300,158013493750,47550,47650,47650,47450,7140
20250220,133200,157674140650,47600,47450,47650,47450,14269
20250220,133100,156995410100,47450,47350,47500,47300,8918
20250220,133000,156572874800,47300,47300,47350,47250,2369
20250220,132900,156460822100,47250,47250,47300,47200,3977
20250220,132800,156272925300,47250,47100,47350,47100,9951
20250220,132700,155802410900,47100,47050,47150,47000,19295
20250220,132600,154894737700,47050,47100,47150,47000,18614
20250220,132500,154018815450,47100,47250,47300,47100,13609
20250220,132400,153376706400,47350,47300,47350,47250,5838
20250220,132300,153100584700,47350,47400,47450,47300,5934
20250220,132200,152819545700,47400,47400,47450,47350,8561
20250220,132100,152413695350,47400,47350,47400,47300,7620
20250220,132000,152052827850,47300,47200,47350,47200,7982
20250220,131900,151675424350,47200,47100,47250,47100,11944
20250220,131800,151112301300,47100,47100,47150,47050,15576
20250220,131700,150378709900,47100,47250,47250,47100,22019
20250220,131600,149340316350,47200,47300,47300,47200,10077
20250220,131500,148864343100,47250,47350,47400,47250,7171
20250220,131400,148525028250,47300,47250,47300,47250,5131
20250220,131300,148282410150,47250,47250,47300,47200,5013
20250220,131200,148045530250,47250,47250,47300,47200,4492
20250220,131100,147833328350,47250,47300,47300,47150,21612
20250220,131000,146812737800,47300,47450,47450,47300,12192
20250220,130900,146235599850,47450,47450,47500,47350,7700
20250220,130800,145870454000,47450,47450,47600,47450,10742
20250220,130700,145360047100,47500,47400,47500,47350,7721
20250220,130600,144993987000,47350,47300,47400,47250,8299
20250220,130500,144601237900,47300,47500,47500,47200,37972
20250220,130400,142803580450,47500,47500,47550,47450,4549
20250220,130300,142587593600,47450,47450,47500,47400,6386
20250220,130200,142284628100,47450,47500,47500,47400,17634
20250220,130100,141448156100,47450,47450,47600,47450,18447
20250220,130000,140571778600,47450,47650,47650,47450,24437
20250220,125900,139410055600,47650,47550,47700,47550,17458
20250220,125800,138578491800,47600,47900,47900,47350,46855
20250220,125700,136349279650,47850,48250,48300,47650,84745
20250220,125600,132280977600,48300,48350,48350,48250,7252
20250220,125500,131930749400,48300,48350,48350,48300,2258
20250220,125400,131821632350,48350,48300,48350,48300,3749
20250220,125300,131640508800,48350,48300,48350,48300,1331
20250220,125200,131576181350,48300,48400,48400,48300,3017
20250220,125100,131430342450,48400,48400,48400,48350,807
20250220,125000,131391290950,48400,48350,48450,48300,3112
20250220,124900,131240713950,48350,48350,48400,48300,1838
20250220,124800,131151886650,48300,48300,48350,48300,1925
20250220,124700,131058854350,48350,48400,48400,48300,3625
20250220,124600,130883689350,48350,48350,48400,48350,1907
20250220,124500,130791465250,48350,48350,48350,48300,2414
20250220,124400,130674797300,48350,48350,48400,48300,3889
20250220,124300,130486766050,48400,48300,48450,48300,3540
20250220,124200,130315607350,48350,48400,48450,48300,5049
20250220,124100,130071439200,48450,48450,48450,48400,1556
20250220,124000,129996097200,48450,48450,48450,48400,1926
20250220,123900,129902863200,48450,48400,48450,48400,863
20250220,123800,129861071200,48450,48400,48450,48400,1392
20250220,123700,129793650700,48400,48450,48450,48400,993
20250220,123600,129745573150,48450,48450,48450,48350,1317
20250220,123500,129681823800,48400,48350,48450,48300,3728
20250220,123400,129501511300,48350,48400,48400,48350,1277
20250220,123300,129439764200,48350,48350,48500,48350,2162
20250220,123200,129335134900,48350,48400,48450,48300,17095
20250220,123100,128508320600,48400,48550,48550,48400,6644
20250220,123000,128186424150,48550,48550,48600,48500,6226
20250220,122900,127884384850,48600,48600,48650,48550,2296
20250220,122800,127772827050,48600,48550,48600,48500,2964
20250220,122700,127628848350,48550,48550,48550,48450,2861
20250220,122600,127490103400,48550,48500,48550,48450,981
20250220,122500,127442520500,48450,48550,48600,48450,7177
20250220,122400,127094169750,48550,48550,48600,48500,3186
20250220,122300,126939491950,48550,48550,48550,48500,917
20250220,122200,126894993950,48550,48450,48550,48400,3455
20250220,122100,126727496200,48400,48400,48450,48350,1596
20250220,122000,126650272600,48400,48350,48400,48350,1575
20250220,121900,126574056600,48400,48350,48400,48350,1366
20250220,121800,126507996000,48400,48400,48450,48350,1609
20250220,121700,126430133300,48400,48350,48450,48350,1957
20250220,121600,126335433900,48400,48400,48450,48350,2252
20250220,121500,126226432750,48400,48400,48450,48400,1564
20250220,121400,126150728650,48450,48450,48450,48400,1368
20250220,121300,126084485950,48450,48400,48450,48400,1006
20250220,121200,126035768300,48400,48350,48450,48350,3078
20250220,121100,125886808650,48400,48450,48450,48350,3234
20250220,121000,125730265550,48400,48400,48450,48400,2121
20250220,120900,125627539850,48450,48400,48500,48400,2377
20250220,120800,125512411850,48450,48450,48450,48400,1836
20250220,120700,125423490450,48450,48450,48500,48400,1795
20250220,120600,125336540700,48500,48500,48500,48450,1070
20250220,120500,125284673000,48450,48450,48500,48450,2326
20250220,120400,125171893000,48500,48500,48500,48450,2444
20250220,120300,125053405400,48500,48450,48500,48450,432
20250220,120200,125032458250,48450,48450,48500,48400,1617
20250220,120100,124954105800,48450,48500,48500,48400,5437
20250220,120000,124690637850,48550,48500,48550,48500,2408
20250220,115900,124573770550,48500,48550,48550,48500,2834
20250220,115800,124436243300,48550,48500,48550,48500,1115
20250220,115700,124382123100,48550,48500,48550,48450,1645
20250220,115600,124302303300,48450,48400,48500,48400,3760
20250220,115500,124120166600,48400,48350,48400,48300,6997
20250220,115400,123781849550,48400,48350,48400,48350,1124
20250220,115300,123727491200,48400,48350,48400,48350,793
20250220,115200,123689127550,48350,48400,48450,48350,2771
20250220,115100,123555017900,48400,48400,48400,48400,1294
20250220,115000,123492388300,48400,48350,48450,48350,1281
20250220,114900,123430405500,48400,48350,48450,48350,4648
20250220,114800,123205565200,48400,48400,48400,48350,4384
20250220,114700,122993527450,48400,48350,48400,48350,4185
20250220,114600,122791153150,48400,48450,48450,48350,5111
20250220,114500,122543759900,48500,48450,48500,48400,2575
20250220,114400,122419085000,48450,48400,48450,48400,5184
20250220,114300,122168124950,48400,48450,48500,48400,2367
20250220,114200,122053504100,48450,48450,48500,48350,6834
20250220,114100,121722784900,48450,48600,48600,48450,7188
20250220,114000,121373833950,48550,48700,48750,48550,5109
20250220,113900,121125315850,48750,48600,48750,48600,3000
20250220,113800,120979245550,48600,48500,48650,48500,1965
20250220,113700,120883791900,48500,48450,48550,48400,5424
20250220,113600,120620633000,48400,48500,48500,48400,1721
20250220,113500,120537254550,48500,48450,48500,48450,1689
20250220,113400,120455401650,48500,48500,48550,48500,1819
20250220,113300,120367170550,48500,48550,48550,48500,2443
20250220,113200,120248639850,48550,48550,48600,48500,2057
20250220,113100,120148784200,48550,48450,48550,48400,2013
20250220,113000,120051155400,48450,48500,48500,48400,1890
20250220,112900,119959611600,48500,48600,48600,48500,2117
20250220,112800,119856853650,48600,48400,48600,48400,3571
20250220,112700,119683636800,48400,48350,48450,48300,4420
20250220,112600,119469771000,48350,48400,48400,48300,9073
20250220,112500,119031403400,48400,48450,48450,48400,3613
20250220,112400,118856520050,48450,48400,48450,48350,4380
20250220,112300,118644653900,48400,48600,48600,48400,4384
20250220,112200,118432144700,48600,48650,48700,48500,10579
20250220,112100,117918104750,48650,48550,48650,48500,4074
20250220,112000,117720186750,48500,48550,48600,48450,3158
20250220,111900,117566958200,48500,48450,48600,48450,3467
20250220,111800,117398790150,48500,48350,48500,48350,3479
20250220,111700,117230364800,48350,48450,48450,48300,6953
20250220,111600,116894014250,48450,48350,48450,48350,3925
20250220,111500,116704049400,48400,48400,48450,48300,4064
20250220,111400,116507383300,48450,48300,48450,48300,6584
20250220,111300,116188961700,48350,48250,48350,48250,6663
20250220,111200,115867124200,48250,48300,48350,48250,9431
20250220,111100,115411769050,48300,48400,48450,48250,25419
20250220,111000,114183020450,48400,48500,48550,48400,9725
20250220,110900,113711413500,48550,48500,48550,48500,4031
20250220,110800,113515885300,48500,48550,48550,48450,8890
20250220,110700,113084687300,48550,48550,48600,48500,3253
20250220,110600,112926833100,48500,48600,48600,48450,10309
20250220,110500,112426912100,48600,48600,48650,48500,9264
20250220,110400,111977073700,48600,48650,48700,48550,3135
20250220,110300,111824678850,48600,48850,48900,48550,12866
20250220,110200,111198143800,48850,48800,48850,48750,2467
20250220,110100,111077754700,48750,48700,48800,48700,2051
20250220,110000,110977813100,48700,48750,48750,48650,3032
20250220,105900,110830160350,48700,48700,48750,48700,2003
20250220,105800,110732558950,48650,48650,48750,48600,2532
20250220,105700,110609313450,48600,48550,48650,48550,2928
20250220,105600,110466973200,48550,48700,48700,48550,9270
20250220,105500,110016554750,48650,48650,48700,48600,10431
20250220,105400,109509278550,48650,48750,48800,48650,7337
20250220,105300,109151900500,48750,48750,48800,48700,4138
20250220,105200,108950222550,48750,48750,48750,48700,5292
20250220,105100,108692352900,48700,49000,49000,48700,11910
20250220,105000,108110978550,48950,49100,49100,48950,10331
20250220,104900,107604514800,49100,49150,49150,49100,1723
20250220,104800,107519857500,49100,49100,49150,49100,3814
20250220,104700,107332513900,49100,49100,49150,49100,2912
20250220,104600,107189491750,49100,49100,49150,49050,3408
20250220,104500,107022217500,49050,49000,49050,48950,1479
20250220,104400,106949711200,48950,49150,49150,48900,7544
20250220,104300,106580074150,49150,49150,49200,49100,4945
20250220,104200,106337129700,49150,49150,49200,49100,2281
20250220,104100,106225057550,49150,49100,49150,49100,1677
20250220,104000,106142660550,49150,49200,49200,49100,4783
20250220,103900,105907697000,49150,49200,49250,49150,5845
20250220,103800,105620140550,49250,49200,49250,49150,3762
20250220,103700,105435074000,49200,49100,49200,49100,6538
20250220,103600,105113531350,49150,49000,49150,49000,4503
20250220,103500,104892508450,49000,49050,49100,49000,2302
20250220,103400,104779559300,49050,49200,49200,49000,6663
20250220,103300,104452478950,49200,49250,49250,49150,5586
20250220,103200,104177603550,49250,49100,49250,48950,7502
20250220,103100,103808814500,49100,48900,49100,48850,7676
20250220,103000,103432938450,48900,48950,48950,48850,1610
20250220,102900,103354193050,48950,48950,49000,48850,6240
20250220,102800,103048893350,49000,48900,49000,48850,2742
20250220,102700,102914718850,48900,48700,48900,48700,2246
20250220,102600,102805071450,48800,48650,48800,48600,4520
20250220,102500,102585092850,48650,48750,48750,48600,5693
20250220,102400,102308110900,48700,48950,49000,48700,13041
20250220,102300,101671411650,48950,49050,49100,48900,8365
20250220,102200,101261744550,49000,48950,49000,48900,2360
20250220,102100,101146186550,48950,49100,49150,48900,8291
20250220,102000,100740018050,49100,49150,49200,49100,4904
20250220,101900,100498933800,49150,49150,49200,49050,8689
20250220,101800,100072086850,49150,49200,49250,49100,10597
20250220,101700,99550939950,49200,49050,49200,49050,6104
20250220,101600,99250980200,49050,48950,49050,48950,3302
20250220,101500,99089135600,48950,48950,49050,48900,6492
20250220,101400,98771272150,48950,48950,49000,48850,5763
20250220,101300,98489218050,48950,48950,49050,48850,10915
20250220,101200,97954735400,48900,48750,48950,48750,5964
20250220,101100,97663249050,48800,48650,48800,48650,4260
20250220,101000,97455688000,48700,48800,48800,48600,8603
20250220,100900,97036542600,48800,48300,48800,48250,20672
20250220,100800,96035950900,48350,48500,48550,48300,16199
20250220,100700,95251863350,48500,48450,48550,48400,13929
20250220,100600,94576486850,48400,48400,48450,48300,22681
20250220,100500,93479003800,48400,48600,48650,48400,24563
20250220,100400,92287845800,48600,48850,48900,48600,15460
20250220,100300,91534298050,48850,48700,48950,48700,5433
20250220,100200,91268955750,48700,48950,49000,48700,8901
20250220,100100,90834245500,48950,49050,49100,48950,8380
20250220,100000,90423682950,49050,49050,49100,49000,4941
20250220,095900,90181345450,49050,49100,49150,49000,5402
20250220,095800,89916228950,49100,49200,49200,49050,6779
20250220,095700,89583313500,49150,49300,49300,49150,10739
20250220,095600,89054882400,49300,48850,49300,48850,15186
20250220,095500,88309457200,48950,48500,49000,48450,24782
20250220,095400,87105453200,48500,48800,48850,48500,16432
20250220,095300,86306626700,48800,48950,48950,48700,13528
20250220,095200,85646625100,48950,48900,49050,48800,11313
20250220,095100,85093131850,48900,49000,49050,48800,15540
20250220,095000,84333929750,49000,48950,49000,48900,4945
20250220,094900,84091895500,48950,48850,49000,48800,9020
20250220,094800,83650501250,48800,48800,48850,48700,8528
20250220,094700,83234675000,48850,48650,48850,48450,20066
20250220,094600,82259558350,48550,48850,48850,48450,50730
20250220,094500,79794754100,48850,48950,48950,48750,18754
20250220,094400,78878676650,48900,49200,49200,48900,17633
20250220,094300,78014520150,49200,49400,49400,49050,13606
20250220,094200,77345096300,49300,49550,49550,49300,17015
20250220,094100,76504128650,49450,49400,49700,49400,12957
20250220,094000,75862401550,49450,49700,49800,49400,38745
20250220,093900,73937852300,49700,49400,49700,49400,26776
20250220,093800,72609896450,49450,49350,49450,49300,12169
20250220,093700,72008947900,49350,49150,49350,49150,4381
20250220,093600,71793084850,49200,49350,49450,49000,19587
20250220,093500,70828698450,49300,49000,49350,49000,9890
20250220,093400,70342756050,49000,49050,49100,48900,15325
20250220,093300,69592295250,49050,49150,49300,49000,20744
20250220,093200,68573198750,49150,49250,49350,49100,21606
20250220,093100,67508798800,49250,49100,49300,49050,17550
20250220,093000,66645717000,49100,48950,49100,48900,16952
20250220,092900,65815566650,48900,48800,48950,48700,20461
20250220,092800,64816493250,48800,48600,48800,48500,34131
20250220,092700,63156003750,48600,49000,49000,48500,57957
20250220,092600,60334762050,49000,48950,49100,48900,30570
20250220,092500,58836737450,48950,49250,49300,48900,77501
20250220,092400,55034565400,49300,49500,49550,49250,15269
20250220,092300,54280902000,49500,49450,49600,49350,16143
20250220,092200,53482100350,49450,49250,49450,49200,11415
20250220,092100,52919692650,49250,49400,49500,49200,15021
20250220,092000,52178432550,49400,49300,49400,49100,22461
20250220,091900,51072654600,49350,49450,49600,49300,31211
20250220,091800,49530136000,49500,49400,49550,49350,6346
20250220,091700,49216245700,49450,49300,49650,49300,24676
20250220,091600,47996323850,49350,49500,49500,49300,17288
20250220,091500,47143046650,49450,50000,50000,49400,37561
20250220,091400,45275770350,49950,49850,50000,49850,26960
20250220,091300,43929977400,49850,49500,49850,49500,25192
20250220,091200,42679137200,49550,49750,49750,49050,90698
20250220,091100,38199651100,49750,49650,49900,49600,34785
20250220,091000,36470191650,49650,49950,50100,49600,53400
20250220,090900,33809625900,50000,50100,50200,49800,54934
20250220,090800,31066557300,50000,50800,50800,50000,80562
20250220,090700,27017946700,50800,51000,51200,50600,34771
20250220,090600,25247903500,51000,50800,51100,50700,20983
20250220,090500,24179725600,50800,51100,51300,50700,33740
20250220,090400,22461096100,51100,51300,51400,50900,31072
20250220,090300,20872315100,51300,50900,51600,50700,51989
20250220,090200,18216678300,50900,50100,51200,50000,81617
20250220,090100,14075361400,50100,51300,51600,50100,126090
20250220,090000,7661179300,51300,51800,51900,51200,146951