KissMeData/161890/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,203500,23755886100,56700,56700,56700,56700,4484
20250220,203400,23755886100,56700,56700,56700,56700,0
20250220,203300,23755886100,56700,56700,56700,56700,0
20250220,203200,23755886100,56700,56700,56700,56700,0
20250220,203100,23755886100,56700,56700,56700,56700,0
20250220,203000,23755886100,56700,56700,56700,56700,0
20250220,202900,23755886100,56700,56700,56700,56700,0
20250220,202800,23755886100,56700,56700,56700,56700,0
20250220,202700,23755886100,56700,56700,56700,56700,0
20250220,202600,23755886100,56700,56700,56700,56700,0
20250220,202500,23755886100,56700,56700,56700,56700,0
20250220,202400,23755886100,56700,56700,56700,56700,0
20250220,202300,23755886100,56700,56700,56700,56700,0
20250220,202200,23755886100,56700,56700,56700,56700,0
20250220,202100,23755886100,56700,56700,56700,56700,0
20250220,202000,23755886100,56700,56700,56700,56700,0
20250220,201900,23755886100,56700,56700,56700,56700,0
20250220,201800,23755886100,56700,56700,56700,56700,0
20250220,201700,23755886100,56700,56700,56700,56700,0
20250220,201600,23755886100,56700,56700,56700,56700,0
20250220,201500,23755886100,56700,56700,56700,56700,0
20250220,201400,23755886100,56700,56700,56700,56700,0
20250220,201300,23755886100,56700,56700,56700,56700,0
20250220,201200,23755886100,56700,56700,56700,56700,0
20250220,201100,23755886100,56700,56700,56700,56700,0
20250220,201000,23755886100,56700,56700,56700,56700,0
20250220,200900,23755886100,56700,56700,56700,56700,0
20250220,200800,23755886100,56700,56700,56700,56700,0
20250220,200700,23755886100,56700,56700,56700,56700,0
20250220,200600,23755886100,56700,56700,56700,56700,0
20250220,200500,23755886100,56700,56700,56700,56700,4484
20250220,200400,23755886100,56700,56700,56700,56700,0
20250220,200300,23755886100,56700,56700,56700,56700,0
20250220,200200,23755886100,56700,56700,56700,56700,0
20250220,200100,23755886100,56700,56700,56700,56700,0
20250220,200000,23755886100,56700,56700,56700,56700,0
20250220,195900,23755886100,56700,56700,56700,56700,0
20250220,195800,23755886100,56700,56700,56700,56700,0
20250220,195700,23755886100,56700,56700,56700,56700,0
20250220,195600,23755886100,56700,56700,56700,56700,0
20250220,195500,23755886100,56700,56700,56700,56700,0
20250220,195400,23755886100,56700,56700,56700,56700,0
20250220,195300,23755886100,56700,56700,56700,56700,0
20250220,195200,23755886100,56700,56700,56700,56700,0
20250220,195100,23755886100,56700,56700,56700,56700,0
20250220,195000,23755886100,56700,56700,56700,56700,0
20250220,194900,23755886100,56700,56700,56700,56700,0
20250220,194800,23755886100,56700,56700,56700,56700,0
20250220,194700,23755886100,56700,56700,56700,56700,0
20250220,194600,23755886100,56700,56700,56700,56700,0
20250220,194500,23755886100,56700,56700,56700,56700,0
20250220,194400,23755886100,56700,56700,56700,56700,0
20250220,194300,23755886100,56700,56700,56700,56700,0
20250220,194200,23755886100,56700,56700,56700,56700,0
20250220,194100,23755886100,56700,56700,56700,56700,0
20250220,194000,23755886100,56700,56700,56700,56700,0
20250220,193900,23755886100,56700,56700,56700,56700,0
20250220,193800,23755886100,56700,56700,56700,56700,0
20250220,193700,23755886100,56700,56700,56700,56700,0
20250220,193600,23755886100,56700,56700,56700,56700,0
20250220,193500,23755886100,56700,56700,56700,56700,4484
20250220,193400,23755886100,56700,56700,56700,56700,0
20250220,193300,23755886100,56700,56700,56700,56700,0
20250220,193200,23755886100,56700,56700,56700,56700,0
20250220,193100,23755886100,56700,56700,56700,56700,0
20250220,193000,23755886100,56700,56700,56700,56700,0
20250220,192900,23755886100,56700,56700,56700,56700,0
20250220,192800,23755886100,56700,56700,56700,56700,0
20250220,192700,23755886100,56700,56700,56700,56700,0
20250220,192600,23755886100,56700,56700,56700,56700,0
20250220,192500,23755886100,56700,56700,56700,56700,0
20250220,192400,23755886100,56700,56700,56700,56700,0
20250220,192300,23755886100,56700,56700,56700,56700,0
20250220,192200,23755886100,56700,56700,56700,56700,0
20250220,192100,23755886100,56700,56700,56700,56700,0
20250220,192000,23755886100,56700,56700,56700,56700,0
20250220,191900,23755886100,56700,56700,56700,56700,0
20250220,191800,23755886100,56700,56700,56700,56700,0
20250220,191700,23755886100,56700,56700,56700,56700,0
20250220,191600,23755886100,56700,56700,56700,56700,0
20250220,191500,23755886100,56700,56700,56700,56700,0
20250220,191400,23755886100,56700,56700,56700,56700,0
20250220,191300,23755886100,56700,56700,56700,56700,0
20250220,191200,23755886100,56700,56700,56700,56700,0
20250220,191100,23755886100,56700,56700,56700,56700,0
20250220,191000,23755886100,56700,56700,56700,56700,0
20250220,190900,23755886100,56700,56700,56700,56700,0
20250220,190800,23755886100,56700,56700,56700,56700,0
20250220,190700,23755886100,56700,56700,56700,56700,0
20250220,190600,23755886100,56700,56700,56700,56700,0
20250220,190500,23755886100,56700,56700,56700,56700,4484
20250220,190400,23755886100,56700,56700,56700,56700,0
20250220,190300,23755886100,56700,56700,56700,56700,0
20250220,190200,23755886100,56700,56700,56700,56700,0
20250220,190100,23755886100,56700,56700,56700,56700,0
20250220,190000,23755886100,56700,56700,56700,56700,0
20250220,185900,23755886100,56700,56700,56700,56700,0
20250220,185800,23755886100,56700,56700,56700,56700,0
20250220,185700,23755886100,56700,56700,56700,56700,0
20250220,185600,23755886100,56700,56700,56700,56700,0
20250220,185500,23755886100,56700,56700,56700,56700,0
20250220,185400,23755886100,56700,56700,56700,56700,0
20250220,185300,23755886100,56700,56700,56700,56700,0
20250220,185200,23755886100,56700,56700,56700,56700,0
20250220,185100,23755886100,56700,56700,56700,56700,0
20250220,185000,23755886100,56700,56700,56700,56700,0
20250220,184900,23755886100,56700,56700,56700,56700,0
20250220,184800,23755886100,56700,56700,56700,56700,0
20250220,184700,23755886100,56700,56700,56700,56700,0
20250220,184600,23755886100,56700,56700,56700,56700,0
20250220,184500,23755886100,56700,56700,56700,56700,0
20250220,184400,23755886100,56700,56700,56700,56700,0
20250220,184300,23755886100,56700,56700,56700,56700,0
20250220,184200,23755886100,56700,56700,56700,56700,0
20250220,184100,23755886100,56700,56700,56700,56700,0
20250220,184000,23755886100,56700,56700,56700,56700,0
20250220,183900,23755886100,56700,56700,56700,56700,0
20250220,183800,23755886100,56700,56700,56700,56700,0
20250220,183700,23755886100,56700,56700,56700,56700,0
20250220,183600,23755886100,56700,56700,56700,56700,0
20250220,183500,23755886100,56700,56700,56700,56700,4484
20250220,183400,23755886100,56700,56700,56700,56700,0
20250220,183300,23755886100,56700,56700,56700,56700,0
20250220,183200,23755886100,56700,56700,56700,56700,0
20250220,183100,23755886100,56700,56700,56700,56700,0
20250220,183000,23755886100,56700,56700,56700,56700,0
20250220,182900,23755886100,56700,56700,56700,56700,0
20250220,182800,23755886100,56700,56700,56700,56700,0
20250220,182700,23755886100,56700,56700,56700,56700,0
20250220,182600,23755886100,56700,56700,56700,56700,0
20250220,182500,23755886100,56700,56700,56700,56700,0
20250220,182400,23755886100,56700,56700,56700,56700,0
20250220,182300,23755886100,56700,56700,56700,56700,0
20250220,182200,23755886100,56700,56700,56700,56700,0
20250220,182100,23755886100,56700,56700,56700,56700,0
20250220,182000,23755886100,56700,56700,56700,56700,0
20250220,181900,23755886100,56700,56700,56700,56700,0
20250220,181800,23755886100,56700,56700,56700,56700,0
20250220,181700,23755886100,56700,56700,56700,56700,0
20250220,181600,23755886100,56700,56700,56700,56700,0
20250220,181500,23755886100,56700,56700,56700,56700,0
20250220,181400,23755886100,56700,56700,56700,56700,0
20250220,181300,23755886100,56700,56700,56700,56700,0
20250220,181200,23755886100,56700,56700,56700,56700,0
20250220,181100,23755886100,56700,56700,56700,56700,0
20250220,181000,23755886100,56700,56700,56700,56700,0
20250220,180900,23755886100,56700,56700,56700,56700,0
20250220,180800,23755886100,56700,56700,56700,56700,0
20250220,180700,23755886100,56700,56700,56700,56700,0
20250220,180600,23755886100,56700,56700,56700,56700,0
20250220,180500,23755886100,56700,56700,56700,56700,4484
20250220,180400,23755886100,56700,56700,56700,56700,0
20250220,180300,23755886100,56700,56700,56700,56700,0
20250220,180200,23755886100,56700,56700,56700,56700,0
20250220,180100,23755886100,56700,56700,56700,56700,0
20250220,180000,23755886100,56700,56700,56700,56700,0
20250220,175900,23755886100,56700,56700,56700,56700,0
20250220,175800,23755886100,56700,56700,56700,56700,0
20250220,175700,23755886100,56700,56700,56700,56700,0
20250220,175600,23755886100,56700,56700,56700,56700,0
20250220,175500,23755886100,56700,56700,56700,56700,0
20250220,175400,23755886100,56700,56700,56700,56700,0
20250220,175300,23755886100,56700,56700,56700,56700,0
20250220,175200,23755886100,56700,56700,56700,56700,0
20250220,175100,23755886100,56700,56700,56700,56700,0
20250220,175000,23755886100,56700,56700,56700,56700,0
20250220,174900,23755886100,56700,56700,56700,56700,0
20250220,174800,23755886100,56700,56700,56700,56700,0
20250220,174700,23755886100,56700,56700,56700,56700,0
20250220,174600,23755886100,56700,56700,56700,56700,0
20250220,174500,23755886100,56700,56700,56700,56700,0
20250220,174400,23755886100,56700,56700,56700,56700,0
20250220,174300,23755886100,56700,56700,56700,56700,0
20250220,174200,23755886100,56700,56700,56700,56700,0
20250220,174100,23755886100,56700,56700,56700,56700,0
20250220,174000,23755886100,56700,56700,56700,56700,0
20250220,173900,23755886100,56700,56700,56700,56700,0
20250220,173800,23755886100,56700,56700,56700,56700,0
20250220,173700,23755886100,56700,56700,56700,56700,0
20250220,173600,23755886100,56700,56700,56700,56700,0
20250220,173500,23755886100,56700,56700,56700,56700,4484
20250220,173400,23755886100,56700,56700,56700,56700,0
20250220,173300,23755886100,56700,56700,56700,56700,0
20250220,173200,23755886100,56700,56700,56700,56700,0
20250220,173100,23755886100,56700,56700,56700,56700,0
20250220,173000,23755886100,56700,56700,56700,56700,0
20250220,172900,23755886100,56700,56700,56700,56700,0
20250220,172800,23755886100,56700,56700,56700,56700,0
20250220,172700,23755886100,56700,56700,56700,56700,0
20250220,172600,23755886100,56700,56700,56700,56700,0
20250220,172500,23755886100,56700,56700,56700,56700,0
20250220,172400,23755886100,56700,56700,56700,56700,0
20250220,172300,23755886100,56700,56700,56700,56700,0
20250220,172200,23755886100,56700,56700,56700,56700,0
20250220,172100,23755886100,56700,56700,56700,56700,0
20250220,172000,23755886100,56700,56700,56700,56700,0
20250220,171900,23755886100,56700,56700,56700,56700,0
20250220,171800,23755886100,56700,56700,56700,56700,0
20250220,171700,23755886100,56700,56700,56700,56700,0
20250220,171600,23755886100,56700,56700,56700,56700,0
20250220,171500,23755886100,56700,56700,56700,56700,0
20250220,171400,23755886100,56700,56700,56700,56700,0
20250220,171300,23755886100,56700,56700,56700,56700,0
20250220,171200,23755886100,56700,56700,56700,56700,0
20250220,171100,23755886100,56700,56700,56700,56700,0
20250220,171000,23755886100,56700,56700,56700,56700,0
20250220,170900,23755886100,56700,56700,56700,56700,0
20250220,170800,23755886100,56700,56700,56700,56700,0
20250220,170700,23755886100,56700,56700,56700,56700,0
20250220,170600,23755886100,56700,56700,56700,56700,0
20250220,170500,23755886100,56700,56700,56700,56700,4484
20250220,170400,23755886100,56700,56700,56700,56700,0
20250220,170300,23755886100,56700,56700,56700,56700,0
20250220,170200,23755886100,56700,56700,56700,56700,0
20250220,170100,23755886100,56700,56700,56700,56700,0
20250220,170000,23755886100,56700,56700,56700,56700,0
20250220,165900,23755886100,56700,56700,56700,56700,0
20250220,165800,23755886100,56700,56700,56700,56700,0
20250220,165700,23755886100,56700,56700,56700,56700,0
20250220,165600,23755886100,56700,56700,56700,56700,0
20250220,165500,23755886100,56700,56700,56700,56700,0
20250220,165400,23755886100,56700,56700,56700,56700,0
20250220,165300,23755886100,56700,56700,56700,56700,0
20250220,165200,23755886100,56700,56700,56700,56700,0
20250220,165100,23755886100,56700,56700,56700,56700,0
20250220,165000,23755886100,56700,56700,56700,56700,0
20250220,164900,23755886100,56700,56700,56700,56700,0
20250220,164800,23755886100,56700,56700,56700,56700,0
20250220,164700,23755886100,56700,56700,56700,56700,0
20250220,164600,23755886100,56700,56700,56700,56700,0
20250220,164500,23755886100,56700,56700,56700,56700,0
20250220,164400,23755886100,56700,56700,56700,56700,0
20250220,164300,23755886100,56700,56700,56700,56700,0
20250220,164200,23755886100,56700,56700,56700,56700,0
20250220,164100,23755886100,56700,56700,56700,56700,0
20250220,164000,23755886100,56700,56700,56700,56700,0
20250220,163900,23755886100,56700,56700,56700,56700,0
20250220,163800,23755886100,56700,56700,56700,56700,0
20250220,163700,23755886100,56700,56700,56700,56700,0
20250220,163600,23755886100,56700,56700,56700,56700,0
20250220,163500,23755886100,56700,56700,56700,56700,4484
20250220,163400,23755886100,56700,56700,56700,56700,0
20250220,163300,23755886100,56700,56700,56700,56700,0
20250220,163200,23755886100,56700,56700,56700,56700,0
20250220,163100,23755886100,56700,56700,56700,56700,0
20250220,163000,23755886100,56700,56700,56700,56700,0
20250220,162900,23755886100,56700,56700,56700,56700,0
20250220,162800,23755886100,56700,56700,56700,56700,0
20250220,162700,23755886100,56700,56700,56700,56700,0
20250220,162600,23755886100,56700,56700,56700,56700,0
20250220,162500,23755886100,56700,56700,56700,56700,0
20250220,162400,23755886100,56700,56700,56700,56700,0
20250220,162300,23755886100,56700,56700,56700,56700,0
20250220,162200,23755886100,56700,56700,56700,56700,0
20250220,162100,23755886100,56700,56700,56700,56700,0
20250220,162000,23755886100,56700,56700,56700,56700,0
20250220,161900,23755886100,56700,56700,56700,56700,0
20250220,161800,23755886100,56700,56700,56700,56700,0
20250220,161700,23755886100,56700,56700,56700,56700,0
20250220,161600,23755886100,56700,56700,56700,56700,0
20250220,161500,23755886100,56700,56700,56700,56700,0
20250220,161400,23755886100,56700,56700,56700,56700,0
20250220,161300,23755886100,56700,56700,56700,56700,0
20250220,161200,23755886100,56700,56700,56700,56700,0
20250220,161100,23755886100,56700,56700,56700,56700,0
20250220,161000,23755886100,56700,56700,56700,56700,0
20250220,160900,23755886100,56700,56700,56700,56700,0
20250220,160800,23755886100,56700,56700,56700,56700,0
20250220,160700,23755886100,56700,56700,56700,56700,0
20250220,160600,23755886100,56700,56700,56700,56700,0
20250220,160500,23755886100,56700,56700,56700,56700,4484
20250220,160400,23755886100,56700,56700,56700,56700,0
20250220,160300,23755886100,56700,56700,56700,56700,0
20250220,160200,23755886100,56700,56700,56700,56700,0
20250220,160100,23755886100,56700,56700,56700,56700,0
20250220,160000,23755886100,56700,56700,56700,56700,0
20250220,155900,23755886100,56700,56700,56700,56700,0
20250220,155800,23755886100,56700,56700,56700,56700,0
20250220,155700,23755886100,56700,56700,56700,56700,0
20250220,155600,23755886100,56700,56700,56700,56700,0
20250220,155500,23755886100,56700,56700,56700,56700,0
20250220,155400,23755886100,56700,56700,56700,56700,0
20250220,155300,23755886100,56700,56700,56700,56700,0
20250220,155200,23755886100,56700,56700,56700,56700,0
20250220,155100,23755886100,56700,56700,56700,56700,0
20250220,155000,23755886100,56700,56700,56700,56700,0
20250220,154900,23755886100,56700,56700,56700,56700,0
20250220,154800,23755886100,56700,56700,56700,56700,0
20250220,154700,23755886100,56700,56700,56700,56700,0
20250220,154600,23755886100,56700,56700,56700,56700,0
20250220,154500,23755886100,56700,56700,56700,56700,0
20250220,154400,23755886100,56700,56700,56700,56700,0
20250220,154300,23755886100,56700,56700,56700,56700,0
20250220,154200,23755886100,56700,56700,56700,56700,0
20250220,154100,23755886100,56700,56700,56700,56700,0
20250220,154000,23755886100,56700,56700,56700,56700,0
20250220,153900,23755886100,56700,56700,56700,56700,0
20250220,153800,23755886100,56700,56700,56700,56700,0
20250220,153700,23755886100,56700,56700,56700,56700,0
20250220,153600,23755886100,56700,56700,56700,56700,0
20250220,153500,23755886100,56700,56700,56700,56700,4484
20250220,153400,23755886100,56700,56700,56700,56700,0
20250220,153300,23755886100,56700,56700,56700,56700,0
20250220,153200,23755886100,56700,56700,56700,56700,0
20250220,153100,23755886100,56700,56700,56700,56700,0
20250220,153000,23755886100,56700,56700,56700,56700,4484
20250220,152900,23501643300,56600,56600,56600,56600,0
20250220,152800,23501643300,56600,56600,56600,56600,0
20250220,152700,23501643300,56600,56600,56600,56600,0
20250220,152600,23501643300,56600,56600,56600,56600,0
20250220,152500,23501643300,56600,56600,56600,56600,0
20250220,152400,23501643300,56600,56600,56600,56600,0
20250220,152300,23501643300,56600,56600,56600,56600,0
20250220,152200,23501643300,56600,56600,56600,56600,0
20250220,152100,23501643300,56600,56600,56600,56600,0
20250220,152000,23501643300,56600,56600,56600,56600,0
20250220,151900,23501643300,56600,56500,56700,56500,461
20250220,151800,23475547700,56600,56500,56600,56500,777
20250220,151700,23431573400,56500,56600,56700,56500,752
20250220,151600,23389014600,56600,56600,56700,56600,404
20250220,151500,23366147700,56600,56600,56700,56600,395
20250220,151400,23343788500,56600,56600,56700,56600,983
20250220,151300,23288084100,56600,56500,56700,56500,1655
20250220,151200,23194410800,56500,56500,56600,56500,406
20250220,151100,23171465800,56500,56500,56600,56500,1903
20250220,151000,23063932600,56500,56600,56700,56500,2049
20250220,150900,22947974800,56600,56600,56700,56600,697
20250220,150800,22908523600,56600,56600,56700,56600,624
20250220,150700,22873202900,56600,56600,56700,56600,686
20250220,150600,22834351200,56600,56600,56700,56600,446
20250220,150500,22809092000,56600,56600,56700,56600,510
20250220,150400,22780219500,56600,56700,56700,56600,425
20250220,150300,22756151900,56600,56600,56700,56600,901
20250220,150200,22705100700,56600,56600,56700,56600,215
20250220,150100,22692931000,56600,56600,56700,56600,510
20250220,150000,22664060300,56600,56600,56700,56600,735
20250220,145900,22622444600,56600,56600,56700,56600,698
20250220,145800,22582920700,56600,56600,56700,56600,659
20250220,145700,22545611800,56600,56600,56700,56600,565
20250220,145600,22513631500,56600,56600,56700,56600,495
20250220,145500,22485606200,56600,56600,56700,56600,604
20250220,145400,22451417400,56600,56600,56700,56600,350
20250220,145300,22431605500,56600,56600,56700,56600,710
20250220,145200,22391389500,56600,56600,56700,56600,864
20250220,145100,22342486900,56600,56600,56700,56600,445
20250220,145000,22317297700,56700,56700,56700,56600,570
20250220,144900,22285014500,56600,56600,56700,56600,696
20250220,144800,22245610500,56600,56600,56700,56600,354
20250220,144700,22225570900,56600,56600,56700,56600,560
20250220,144600,22193852600,56700,56600,56700,56600,646
20250220,144500,22157261800,56700,56600,56700,56600,1016
20250220,144400,22099746600,56600,56600,56700,56600,233
20250220,144300,22086556200,56600,56600,56700,56600,431
20250220,144200,22062155100,56600,56600,56700,56600,650
20250220,144100,22025343000,56600,56600,56700,56600,995
20250220,144000,21969024400,56600,56700,56700,56600,297
20250220,143900,21952210200,56600,56700,56700,56600,533
20250220,143800,21922026200,56700,56700,56800,56700,341
20250220,143700,21902683600,56700,56700,56800,56700,606
20250220,143600,21868323300,56700,56800,56800,56700,1848
20250220,143500,21763541400,56700,56700,56800,56700,434
20250220,143400,21738930600,56700,56700,56800,56700,347
20250220,143300,21719245500,56700,56700,56800,56700,475
20250220,143200,21692312300,56700,56700,56800,56700,266
20250220,143100,21677229700,56700,56800,56900,56700,453
20250220,143000,21651492500,56800,56800,56900,56800,280
20250220,142900,21635586400,56800,56800,56900,56800,433
20250220,142800,21610991500,56800,56800,56900,56800,210
20250220,142700,21599063300,56900,56800,56900,56800,739
20250220,142600,21557083900,56800,56800,56900,56800,384
20250220,142500,21535270300,56800,56800,56900,56800,284
20250220,142400,21519136200,56800,56800,56900,56800,349
20250220,142300,21499304300,56800,56800,56900,56800,647
20250220,142200,21462533300,56800,56900,56900,56800,358
20250220,142100,21442181300,56900,56800,57000,56800,662
20250220,142000,21404541400,56800,56700,56900,56700,572
20250220,141900,21372044000,56700,56700,56800,56700,513
20250220,141800,21342935200,56700,56700,56800,56700,272
20250220,141700,21327511600,56700,56700,56800,56700,563
20250220,141600,21295571000,56700,56700,56800,56700,251
20250220,141500,21281338200,56700,56700,56800,56700,389
20250220,141400,21259263200,56700,56800,56900,56700,226
20250220,141300,21246427000,56800,56700,56900,56700,469
20250220,141200,21219798400,56700,56700,56900,56700,513
20250220,141100,21190674500,56700,56700,56800,56700,277
20250220,141000,21174967100,56700,56700,56800,56700,425
20250220,140900,21150863900,56800,56700,56800,56700,422
20250220,140800,21126920500,56700,56700,56800,56700,272
20250220,140700,21111494700,56700,56700,56800,56700,418
20250220,140600,21087793000,56700,56700,56800,56700,305
20250220,140500,21070485900,56700,56700,56800,56700,774
20250220,140400,21026586000,56700,56800,56800,56700,604
20250220,140300,20992323300,56700,56700,56800,56700,393
20250220,140200,20970039200,56700,56700,56800,56700,394
20250220,140100,20947689100,56700,56700,56800,56700,1513
20250220,140000,20861897600,56700,56700,56800,56700,263
20250220,135900,20846980000,56700,56700,56800,56700,727
20250220,135800,20805747600,56700,56800,56800,56700,368
20250220,135700,20784869500,56700,56700,56800,56700,557
20250220,135600,20753276100,56700,56700,56800,56700,302
20250220,135500,20736147100,56700,56700,56800,56700,662
20250220,135400,20698601300,56700,56700,56800,56700,443
20250220,135300,20673479100,56800,56700,56800,56700,492
20250220,135200,20645570300,56700,56700,56800,56700,1749
20250220,135100,20546260300,56700,56800,56800,56700,3322
20250220,135000,20357621300,56900,56800,56900,56800,377
20250220,134900,20336206000,56800,56800,56900,56800,420
20250220,134800,20312349300,56800,56800,56900,56800,792
20250220,134700,20267352100,56800,56800,56900,56800,351
20250220,134600,20247413600,56800,56800,56900,56800,293
20250220,134500,20230767300,56800,56800,56900,56800,369
20250220,134400,20209807400,56800,56800,56900,56800,264
20250220,134300,20194802200,56800,56800,56900,56800,272
20250220,134200,20179350300,56800,56800,56900,56800,465
20250220,134100,20152907600,56800,56800,56900,56800,1212
20250220,134000,20084047800,56800,56800,56900,56800,483
20250220,133900,20056612300,56800,56800,56900,56800,417
20250220,133800,20032913700,56800,56800,56900,56800,510
20250220,133700,20003933600,56800,56800,56900,56800,543
20250220,133600,19973066500,56800,56900,56900,56800,470
20250220,133500,19946358900,56800,56800,56900,56800,649
20250220,133400,19909480000,56800,56800,56900,56800,696
20250220,133300,19869898900,56900,56800,56900,56800,326
20250220,133200,19851368000,56800,56800,56900,56800,719
20250220,133100,19810521300,56800,56800,56900,56800,312
20250220,133000,19792793900,56900,56800,56900,56800,339
20250220,132900,19773517600,56800,56800,56900,56800,428
20250220,132800,19749206700,56800,56800,56900,56800,150
20250220,132700,19740683500,56800,56800,56900,56800,258
20250220,132600,19726028800,56800,56800,56900,56800,496
20250220,132500,19697819400,56800,56800,56900,56800,782
20250220,132400,19653390200,56800,56800,56900,56800,316
20250220,132300,19635440200,56800,56800,56900,56800,278
20250220,132200,19619639400,56800,56800,56900,56800,1209
20250220,132100,19550966200,56900,56800,56900,56800,551
20250220,132000,19519662700,56900,56800,56900,56800,155
20250220,131900,19510853900,56800,56900,56900,56800,575
20250220,131800,19478182200,56900,56800,56900,56800,356
20250220,131700,19457936300,56800,56800,56900,56800,1240
20250220,131600,19387484500,56800,56800,56900,56800,927
20250220,131500,19334828700,56900,56900,56900,56800,505
20250220,131400,19306126400,56800,56900,57000,56800,4066
20250220,131300,19074791800,56900,56900,57000,56900,276
20250220,131200,19059082900,56900,56900,57000,56900,492
20250220,131100,19031080000,56900,56900,57000,56900,274
20250220,131000,19015481200,56900,56900,57000,56900,174
20250220,130900,19005573900,56900,56900,57000,56900,388
20250220,130800,18983493700,56900,56900,57000,56900,196
20250220,130700,18972329800,56900,57000,57000,56900,297
20250220,130600,18955414800,57000,57000,57000,56900,679
20250220,130500,18916713900,57000,57000,57100,57000,322
20250220,130400,18898357800,57000,56900,57100,56900,880
20250220,130300,18848198600,56900,56900,57000,56900,880
20250220,130200,18798067400,57000,56900,57000,56900,290
20250220,130100,18781549900,56900,56900,57000,56900,402
20250220,130000,18758657300,56900,56900,57000,56900,333
20250220,125900,18739702100,57000,56900,57000,56900,382
20250220,125800,18717946700,57000,57000,57100,56900,5358
20250220,125700,18412330800,57100,57000,57100,57000,875
20250220,125600,18362443600,57100,57100,57100,57000,249
20250220,125500,18348247700,57000,57100,57100,57000,175
20250220,125400,18338271500,57000,57000,57100,57000,255
20250220,125300,18323727000,57000,57000,57100,57000,700
20250220,125200,18283789900,57000,57000,57100,57000,170
20250220,125100,18274096500,57000,57000,57100,57000,236
20250220,125000,18260642100,57000,57000,57100,57000,282
20250220,124900,18244559200,57000,57000,57100,57000,205
20250220,124800,18232872700,57000,57000,57100,57000,142
20250220,124700,18224775300,57000,57000,57100,57000,1068
20250220,124600,18163824400,57000,57000,57100,57000,141
20250220,124500,18155785500,57000,57000,57100,57000,596
20250220,124400,18121779500,57000,57000,57100,57000,315
20250220,124300,18103821900,57000,57000,57100,57000,317
20250220,124200,18085738200,57000,57100,57100,57000,221
20250220,124100,18073133100,57000,57000,57100,57000,218
20250220,124000,18060701800,57000,57000,57100,57000,654
20250220,123900,18023415900,57100,57100,57100,57000,344
20250220,123800,18003796200,57100,57100,57100,57000,776
20250220,123700,17959543600,57000,57000,57100,57000,303
20250220,123600,17942269100,57000,57000,57100,57000,389
20250220,123500,17920069600,57000,57100,57200,57000,1136
20250220,123400,17855205400,57100,57100,57100,57100,452
20250220,123300,17829396200,57100,57100,57200,57100,341
20250220,123200,17809912300,57100,57100,57200,57100,219
20250220,123100,17797398800,57100,57200,57200,57100,471
20250220,123000,17770500200,57100,57100,57200,57100,158
20250220,122900,17761475400,57100,57100,57300,57100,575
20250220,122800,17728578800,57100,57100,57200,57100,797
20250220,122700,17683016300,57100,57100,57200,57100,399
20250220,122600,17660230800,57200,57100,57200,57100,191
20250220,122500,17649317900,57100,57000,57200,57000,1115
20250220,122400,17585657900,57000,57100,57200,57000,1234
20250220,122300,17515195600,57100,57100,57200,57100,334
20250220,122200,17496114400,57100,57100,57200,57100,167
20250220,122100,17486575000,57200,57100,57200,57100,527
20250220,122000,17456471300,57100,57100,57200,57000,189
20250220,121900,17445685400,57100,57000,57100,57000,349
20250220,121800,17425774300,57000,57100,57200,57000,1075
20250220,121700,17364388500,57100,57100,57200,57100,282
20250220,121600,17348280700,57100,57100,57200,57100,279
20250220,121500,17332349100,57200,57000,57200,57000,1581
20250220,121400,17242120800,57000,57000,57100,57000,231
20250220,121300,17228945600,57000,57100,57200,57000,441
20250220,121200,17203771000,57100,57100,57100,57000,346
20250220,121100,17184034400,57100,57100,57100,57000,710
20250220,121000,17143513400,57000,57000,57100,57000,546
20250220,120900,17112344100,57000,57000,57100,57000,617
20250220,120800,17077132200,57000,57000,57100,57000,2323
20250220,120700,16944520600,57000,57000,57100,57000,427
20250220,120600,16920158900,57000,57100,57100,57000,172
20250220,120500,16910346400,57100,57000,57100,57000,1215
20250220,120400,16841015900,57000,57000,57100,57000,187
20250220,120300,16830355700,57100,57000,57100,57000,670
20250220,120200,16792154300,57000,57000,57100,57000,324
20250220,120100,16773683800,57000,57000,57100,57000,365
20250220,120000,16752872500,57100,57000,57100,57000,383
20250220,115900,16731019400,57000,57100,57200,57000,763
20250220,115800,16687459100,57200,57100,57200,57100,2174
20250220,115700,16563297400,57200,57200,57300,57200,856
20250220,115600,16514331300,57200,57200,57300,57200,439
20250220,115500,16489209000,57200,57200,57300,57200,802
20250220,115400,16443302200,57200,57100,57200,57100,993
20250220,115300,16386512200,57100,57100,57200,57100,606
20250220,115200,16351897100,57100,57100,57200,57000,1900
20250220,115100,16243412900,57000,57000,57100,57000,2296
20250220,115000,16112529800,57000,57000,57100,57000,249
20250220,114900,16098330000,57000,57100,57100,57000,1045
20250220,114800,16038747800,57000,57100,57100,57000,743
20250220,114700,15996388000,57000,57200,57200,57000,7375
20250220,114600,15575514600,57200,57300,57400,57200,4409
20250220,114500,15323079000,57300,57300,57400,57300,1146
20250220,114400,15257400200,57300,57400,57400,57300,1321
20250220,114300,15181704300,57300,57400,57500,57300,1994
20250220,114200,15067323500,57400,57400,57500,57400,704
20250220,114100,15026903500,57400,57400,57500,57400,255
20250220,114000,15012261000,57400,57400,57500,57400,302
20250220,113900,14994926100,57400,57400,57500,57400,408
20250220,113800,14971493900,57500,57500,57500,57400,341
20250220,113700,14951906600,57500,57400,57500,57400,665
20250220,113600,14913734600,57400,57400,57500,57400,317
20250220,113500,14895533700,57400,57400,57500,57400,507
20250220,113400,14866423100,57400,57400,57500,57400,367
20250220,113300,14845354100,57400,57400,57500,57400,706
20250220,113200,14804828100,57400,57400,57500,57400,200
20250220,113100,14793343000,57400,57400,57500,57400,291
20250220,113000,14776630700,57400,57500,57600,57400,1665
20250220,112900,14680902200,57500,57500,57600,57500,180
20250220,112800,14670552000,57500,57500,57600,57500,372
20250220,112700,14649148700,57600,57500,57600,57500,446
20250220,112600,14623492200,57500,57500,57600,57500,189
20250220,112500,14612615600,57500,57500,57600,57500,331
20250220,112400,14593579400,57500,57500,57600,57500,994
20250220,112300,14536358400,57500,57500,57600,57500,267
20250220,112200,14521002400,57500,57500,57600,57500,229
20250220,112100,14507832000,57500,57600,57700,57500,1270
20250220,112000,14434684100,57600,57600,57700,57600,398
20250220,111900,14411746200,57700,57600,57700,57600,398
20250220,111800,14388814000,57600,57600,57700,57600,414
20250220,111700,14364946600,57600,57500,57700,57500,562
20250220,111600,14332584600,57500,57500,57600,57500,258
20250220,111500,14317744600,57500,57500,57700,57500,486
20250220,111400,14289755600,57500,57600,57700,57500,288
20250220,111300,14273180800,57600,57500,57700,57500,259
20250220,111200,14258269300,57500,57600,57700,57500,220
20250220,111100,14245608400,57600,57600,57700,57500,352
20250220,111000,14225345200,57600,57600,57700,57600,239
20250220,110900,14211568800,57600,57500,57700,57500,980
20250220,110800,14155107400,57500,57500,57600,57500,230
20250220,110700,14141882200,57500,57600,57600,57500,864
20250220,110600,14092128400,57600,57500,57700,57500,526
20250220,110500,14061837800,57500,57500,57600,57500,303
20250220,110400,14044401000,57500,57500,57600,57500,582
20250220,110300,14010910200,57500,57500,57900,57500,1129
20250220,110200,13945751800,57500,57500,57600,57500,213
20250220,110100,13933495300,57500,57500,57700,57500,365
20250220,110000,13912500200,57500,57900,57900,57500,348
20250220,105900,13892481700,57500,57500,57900,57500,889
20250220,105800,13841179600,57500,57500,57600,57400,519
20250220,105700,13811352300,57400,57500,57600,57400,1769
20250220,105600,13709636500,57500,57500,57500,57500,115
20250220,105500,13703024000,57500,57600,57600,57500,525
20250220,105400,13672789400,57600,57600,57700,57600,187
20250220,105300,13662015800,57700,57500,57800,57500,796
20250220,105200,13616067600,57500,57500,57800,57500,1083
20250220,105100,13553657700,57500,57500,57600,57500,492
20250220,105000,13525355500,57500,57500,57600,57500,280
20250220,104900,13509237900,57500,57500,57600,57500,230
20250220,104800,13496007800,57500,57500,57600,57500,624
20250220,104700,13460121400,57500,57400,57600,57400,602
20250220,104600,13425500000,57400,57500,57500,57400,942
20250220,104500,13371344300,57500,57500,57600,57500,620
20250220,104400,13335667500,57500,57600,57600,57500,369
20250220,104300,13314438600,57500,57400,57500,57400,1188
20250220,104200,13246139200,57400,57400,57500,57400,272
20250220,104100,13230524300,57500,57500,57500,57400,249
20250220,104000,13216218800,57600,57500,57600,57400,1045
20250220,103900,13156125100,57500,57500,57700,57500,378
20250220,103800,13134382900,57500,57500,57800,57500,667
20250220,103700,13095960000,57500,57400,57600,57400,945
20250220,103600,13041625300,57400,57400,57500,57400,339
20250220,103500,13022142600,57400,57500,57600,57400,830
20250220,103400,12974435700,57500,57500,57600,57500,437
20250220,103300,12949306200,57600,57500,57600,57400,2232
20250220,103200,12820969800,57500,57500,57600,57500,525
20250220,103100,12790776400,57500,57600,57700,57500,2183
20250220,103000,12665052900,57600,57600,57700,57600,521
20250220,102900,12635003000,57600,57600,57700,57600,570
20250220,102800,12602148300,57600,57600,57700,57600,150
20250220,102700,12593503100,57600,57600,57700,57600,242
20250220,102600,12579563700,57600,57600,57700,57600,376
20250220,102500,12557898000,57600,57600,57700,57600,202
20250220,102400,12546262500,57600,57600,57700,57600,259
20250220,102300,12531340500,57600,57600,57700,57600,352
20250220,102200,12511065200,57600,57600,57700,57500,899
20250220,102100,12459221800,57600,57500,57600,57400,1243
20250220,102000,12387797300,57400,57400,57400,57300,2120
20250220,101900,12266113000,57500,57400,57600,57400,718
20250220,101800,12224848200,57400,57500,57600,57400,2080
20250220,101700,12105239800,57600,57500,57600,57500,859
20250220,101600,12055790900,57500,57500,57600,57500,519
20250220,101500,12025913200,57600,57400,57600,57400,1995
20250220,101400,11911189700,57500,57400,57500,57400,1921
20250220,101300,11800833900,57400,57500,57600,57400,4668
20250220,101200,11532528500,57500,57500,57600,57500,594
20250220,101100,11498360600,57500,57800,57900,57500,4398
20250220,101000,11244761900,57800,57800,57900,57800,490
20250220,100900,11216438900,57800,57800,57900,57800,212
20250220,100800,11204180400,57900,57800,57900,57800,254
20250220,100700,11189490500,57800,57700,57800,57700,1526
20250220,100600,11101341400,57700,57700,57800,57700,368
20250220,100500,11080107400,57700,57700,57800,57700,788
20250220,100400,11034612700,57700,57700,57800,57700,560
20250220,100300,11002300200,57700,57700,57800,57700,581
20250220,100200,10968747300,57700,57800,57800,57700,696
20250220,100100,10928540800,57800,57800,57900,57700,921
20250220,100000,10875318900,57800,57900,57900,57700,967
20250220,095900,10819423500,57800,57800,57900,57800,2411
20250220,095800,10680067600,57800,57800,57900,57800,1543
20250220,095700,10590874800,57900,57800,57900,57800,601
20250220,095600,10556128400,57900,58000,58100,57900,4938
20250220,095500,10269802200,58000,58100,58100,58000,500
20250220,095400,10240761500,58100,58000,58100,58000,391
20250220,095300,10218072400,58000,58100,58100,58000,418
20250220,095200,10193811000,58000,58100,58100,58000,2817
20250220,095100,10030331200,58100,58100,58200,58100,147
20250220,095000,10021787300,58200,58200,58300,58100,1412
20250220,094900,9939609900,58100,58100,58200,58100,768
20250220,094800,9894977400,58100,58100,58200,58100,1268
20250220,094700,9821305400,58200,58200,58200,58100,804
20250220,094600,9774540400,58200,58100,58200,58000,1078
20250220,094500,9711893900,58100,58000,58100,58000,756
20250220,094400,9667974100,58000,58200,58200,58000,3488
20250220,094300,9465408600,58100,58200,58200,58100,328
20250220,094200,9446340600,58100,58200,58200,58100,356
20250220,094100,9425642700,58200,58100,58200,58100,191
20250220,094000,9414528700,58200,58200,58300,58100,2782
20250220,093900,9252666400,58300,58300,58300,58200,762
20250220,093800,9208275400,58300,58200,58300,58200,2660
20250220,093700,9053220400,58300,58300,58300,58200,630
20250220,093600,9016519000,58300,58300,58300,58200,738
20250220,093500,8973494500,58200,58100,58300,58100,1890
20250220,093400,8863451600,58200,58100,58200,58000,222
20250220,093300,8850544500,58100,58000,58100,58000,684
20250220,093200,8810828700,58100,58000,58100,58000,466
20250220,093100,8783789300,58100,58100,58100,58000,1186
20250220,093000,8714889700,58100,58200,58300,58100,3655
20250220,092900,8502226800,58300,58300,58400,58200,1787
20250220,092800,8398034100,58300,58200,58400,58100,4998
20250220,092700,8106681900,58200,58200,58300,58100,4265
20250220,092600,7858764700,58100,58100,58200,58000,1798
20250220,092500,7754318400,58000,57900,58100,57900,1765
20250220,092400,7651951900,57900,57900,57900,57900,985
20250220,092300,7594920400,57900,57900,58000,57800,2569
20250220,092200,7446166200,57900,58000,58000,57900,296
20250220,092100,7429018000,58000,58000,58100,57800,2173
20250220,092000,7303027500,58000,57800,58000,57800,1265
20250220,091900,7229689300,57800,58000,58100,57700,2776
20250220,091800,7069021100,58100,57800,58100,57800,1904
20250220,091700,6958662000,57800,57600,57900,57600,2261
20250220,091600,6828055700,57700,57600,57800,57600,3350
20250220,091500,6634916500,57700,57700,57900,57600,5106
20250220,091400,6340361300,57800,58000,58200,57700,4908
20250220,091300,6056503600,58000,57900,58100,57900,1102
20250220,091200,5992563800,58000,58000,58000,57900,1511
20250220,091100,5905004900,58000,58000,58100,57800,6740
20250220,091000,5514530700,58000,58200,58200,57900,4860
20250220,090900,5232459800,58100,58100,58200,58000,877
20250220,090800,5181508500,58100,58300,58400,58000,5727
20250220,090700,4848263700,58500,58500,58600,58300,4890
20250220,090600,4562401600,58600,58600,58700,58500,2548
20250220,090500,4413036200,58600,58800,58800,58600,4169
20250220,090400,4168357500,58900,59000,59100,58600,5962
20250220,090300,3817103100,59000,58800,59200,58700,17752
20250220,090200,2769892200,58700,58900,59000,58600,9657
20250220,090100,2201517800,59000,58500,59000,58300,7824
20250220,090000,1741036600,59000,58100,59100,58100,29763