KissMeData/304100/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,211700,15607627700,28200,28200,28200,28200,7151
20250220,211600,15607627700,28200,28200,28200,28200,0
20250220,211500,15607627700,28200,28200,28200,28200,0
20250220,211400,15607627700,28200,28200,28200,28200,0
20250220,211300,15607627700,28200,28200,28200,28200,0
20250220,211200,15607627700,28200,28200,28200,28200,0
20250220,211100,15607627700,28200,28200,28200,28200,0
20250220,211000,15607627700,28200,28200,28200,28200,0
20250220,210900,15607627700,28200,28200,28200,28200,0
20250220,210800,15607627700,28200,28200,28200,28200,0
20250220,210700,15607627700,28200,28200,28200,28200,0
20250220,210600,15607627700,28200,28200,28200,28200,0
20250220,210500,15607627700,28200,28200,28200,28200,0
20250220,210400,15607627700,28200,28200,28200,28200,0
20250220,210300,15607627700,28200,28200,28200,28200,0
20250220,210200,15607627700,28200,28200,28200,28200,0
20250220,210100,15607627700,28200,28200,28200,28200,0
20250220,210000,15607627700,28200,28200,28200,28200,0
20250220,205900,15607627700,28200,28200,28200,28200,0
20250220,205800,15607627700,28200,28200,28200,28200,0
20250220,205700,15607627700,28200,28200,28200,28200,0
20250220,205600,15607627700,28200,28200,28200,28200,0
20250220,205500,15607627700,28200,28200,28200,28200,0
20250220,205400,15607627700,28200,28200,28200,28200,0
20250220,205300,15607627700,28200,28200,28200,28200,0
20250220,205200,15607627700,28200,28200,28200,28200,0
20250220,205100,15607627700,28200,28200,28200,28200,0
20250220,205000,15607627700,28200,28200,28200,28200,0
20250220,204900,15607627700,28200,28200,28200,28200,0
20250220,204800,15607627700,28200,28200,28200,28200,0
20250220,204700,15607627700,28200,28200,28200,28200,7151
20250220,204600,15607627700,28200,28200,28200,28200,0
20250220,204500,15607627700,28200,28200,28200,28200,0
20250220,204400,15607627700,28200,28200,28200,28200,0
20250220,204300,15607627700,28200,28200,28200,28200,0
20250220,204200,15607627700,28200,28200,28200,28200,0
20250220,204100,15607627700,28200,28200,28200,28200,0
20250220,204000,15607627700,28200,28200,28200,28200,0
20250220,203900,15607627700,28200,28200,28200,28200,0
20250220,203800,15607627700,28200,28200,28200,28200,0
20250220,203700,15607627700,28200,28200,28200,28200,0
20250220,203600,15607627700,28200,28200,28200,28200,0
20250220,203500,15607627700,28200,28200,28200,28200,0
20250220,203400,15607627700,28200,28200,28200,28200,0
20250220,203300,15607627700,28200,28200,28200,28200,0
20250220,203200,15607627700,28200,28200,28200,28200,0
20250220,203100,15607627700,28200,28200,28200,28200,0
20250220,203000,15607627700,28200,28200,28200,28200,0
20250220,202900,15607627700,28200,28200,28200,28200,0
20250220,202800,15607627700,28200,28200,28200,28200,0
20250220,202700,15607627700,28200,28200,28200,28200,0
20250220,202600,15607627700,28200,28200,28200,28200,0
20250220,202500,15607627700,28200,28200,28200,28200,0
20250220,202400,15607627700,28200,28200,28200,28200,0
20250220,202300,15607627700,28200,28200,28200,28200,0
20250220,202200,15607627700,28200,28200,28200,28200,0
20250220,202100,15607627700,28200,28200,28200,28200,0
20250220,202000,15607627700,28200,28200,28200,28200,0
20250220,201900,15607627700,28200,28200,28200,28200,0
20250220,201800,15607627700,28200,28200,28200,28200,0
20250220,201700,15607627700,28200,28200,28200,28200,7151
20250220,201600,15607627700,28200,28200,28200,28200,0
20250220,201500,15607627700,28200,28200,28200,28200,0
20250220,201400,15607627700,28200,28200,28200,28200,0
20250220,201300,15607627700,28200,28200,28200,28200,0
20250220,201200,15607627700,28200,28200,28200,28200,0
20250220,201100,15607627700,28200,28200,28200,28200,0
20250220,201000,15607627700,28200,28200,28200,28200,0
20250220,200900,15607627700,28200,28200,28200,28200,0
20250220,200800,15607627700,28200,28200,28200,28200,0
20250220,200700,15607627700,28200,28200,28200,28200,0
20250220,200600,15607627700,28200,28200,28200,28200,0
20250220,200500,15607627700,28200,28200,28200,28200,0
20250220,200400,15607627700,28200,28200,28200,28200,0
20250220,200300,15607627700,28200,28200,28200,28200,0
20250220,200200,15607627700,28200,28200,28200,28200,0
20250220,200100,15607627700,28200,28200,28200,28200,0
20250220,200000,15607627700,28200,28200,28200,28200,0
20250220,195900,15607627700,28200,28200,28200,28200,0
20250220,195800,15607627700,28200,28200,28200,28200,0
20250220,195700,15607627700,28200,28200,28200,28200,0
20250220,195600,15607627700,28200,28200,28200,28200,0
20250220,195500,15607627700,28200,28200,28200,28200,0
20250220,195400,15607627700,28200,28200,28200,28200,0
20250220,195300,15607627700,28200,28200,28200,28200,0
20250220,195200,15607627700,28200,28200,28200,28200,0
20250220,195100,15607627700,28200,28200,28200,28200,0
20250220,195000,15607627700,28200,28200,28200,28200,0
20250220,194900,15607627700,28200,28200,28200,28200,0
20250220,194800,15607627700,28200,28200,28200,28200,0
20250220,194700,15607627700,28200,28200,28200,28200,7151
20250220,194600,15607627700,28200,28200,28200,28200,0
20250220,194500,15607627700,28200,28200,28200,28200,0
20250220,194400,15607627700,28200,28200,28200,28200,0
20250220,194300,15607627700,28200,28200,28200,28200,0
20250220,194200,15607627700,28200,28200,28200,28200,0
20250220,194100,15607627700,28200,28200,28200,28200,0
20250220,194000,15607627700,28200,28200,28200,28200,0
20250220,193900,15607627700,28200,28200,28200,28200,0
20250220,193800,15607627700,28200,28200,28200,28200,0
20250220,193700,15607627700,28200,28200,28200,28200,0
20250220,193600,15607627700,28200,28200,28200,28200,0
20250220,193500,15607627700,28200,28200,28200,28200,0
20250220,193400,15607627700,28200,28200,28200,28200,0
20250220,193300,15607627700,28200,28200,28200,28200,0
20250220,193200,15607627700,28200,28200,28200,28200,0
20250220,193100,15607627700,28200,28200,28200,28200,0
20250220,193000,15607627700,28200,28200,28200,28200,0
20250220,192900,15607627700,28200,28200,28200,28200,0
20250220,192800,15607627700,28200,28200,28200,28200,0
20250220,192700,15607627700,28200,28200,28200,28200,0
20250220,192600,15607627700,28200,28200,28200,28200,0
20250220,192500,15607627700,28200,28200,28200,28200,0
20250220,192400,15607627700,28200,28200,28200,28200,0
20250220,192300,15607627700,28200,28200,28200,28200,0
20250220,192200,15607627700,28200,28200,28200,28200,0
20250220,192100,15607627700,28200,28200,28200,28200,0
20250220,192000,15607627700,28200,28200,28200,28200,0
20250220,191900,15607627700,28200,28200,28200,28200,0
20250220,191800,15607627700,28200,28200,28200,28200,0
20250220,191700,15607627700,28200,28200,28200,28200,7151
20250220,191600,15607627700,28200,28200,28200,28200,0
20250220,191500,15607627700,28200,28200,28200,28200,0
20250220,191400,15607627700,28200,28200,28200,28200,0
20250220,191300,15607627700,28200,28200,28200,28200,0
20250220,191200,15607627700,28200,28200,28200,28200,0
20250220,191100,15607627700,28200,28200,28200,28200,0
20250220,191000,15607627700,28200,28200,28200,28200,0
20250220,190900,15607627700,28200,28200,28200,28200,0
20250220,190800,15607627700,28200,28200,28200,28200,0
20250220,190700,15607627700,28200,28200,28200,28200,0
20250220,190600,15607627700,28200,28200,28200,28200,0
20250220,190500,15607627700,28200,28200,28200,28200,0
20250220,190400,15607627700,28200,28200,28200,28200,0
20250220,190300,15607627700,28200,28200,28200,28200,0
20250220,190200,15607627700,28200,28200,28200,28200,0
20250220,190100,15607627700,28200,28200,28200,28200,0
20250220,190000,15607627700,28200,28200,28200,28200,0
20250220,185900,15607627700,28200,28200,28200,28200,0
20250220,185800,15607627700,28200,28200,28200,28200,0
20250220,185700,15607627700,28200,28200,28200,28200,0
20250220,185600,15607627700,28200,28200,28200,28200,0
20250220,185500,15607627700,28200,28200,28200,28200,0
20250220,185400,15607627700,28200,28200,28200,28200,0
20250220,185300,15607627700,28200,28200,28200,28200,0
20250220,185200,15607627700,28200,28200,28200,28200,0
20250220,185100,15607627700,28200,28200,28200,28200,0
20250220,185000,15607627700,28200,28200,28200,28200,0
20250220,184900,15607627700,28200,28200,28200,28200,0
20250220,184800,15607627700,28200,28200,28200,28200,0
20250220,184700,15607627700,28200,28200,28200,28200,7151
20250220,184600,15607627700,28200,28200,28200,28200,0
20250220,184500,15607627700,28200,28200,28200,28200,0
20250220,184400,15607627700,28200,28200,28200,28200,0
20250220,184300,15607627700,28200,28200,28200,28200,0
20250220,184200,15607627700,28200,28200,28200,28200,0
20250220,184100,15607627700,28200,28200,28200,28200,0
20250220,184000,15607627700,28200,28200,28200,28200,0
20250220,183900,15607627700,28200,28200,28200,28200,0
20250220,183800,15607627700,28200,28200,28200,28200,0
20250220,183700,15607627700,28200,28200,28200,28200,0
20250220,183600,15607627700,28200,28200,28200,28200,0
20250220,183500,15607627700,28200,28200,28200,28200,0
20250220,183400,15607627700,28200,28200,28200,28200,0
20250220,183300,15607627700,28200,28200,28200,28200,0
20250220,183200,15607627700,28200,28200,28200,28200,0
20250220,183100,15607627700,28200,28200,28200,28200,0
20250220,183000,15607627700,28200,28200,28200,28200,0
20250220,182900,15607627700,28200,28200,28200,28200,0
20250220,182800,15607627700,28200,28200,28200,28200,0
20250220,182700,15607627700,28200,28200,28200,28200,0
20250220,182600,15607627700,28200,28200,28200,28200,0
20250220,182500,15607627700,28200,28200,28200,28200,0
20250220,182400,15607627700,28200,28200,28200,28200,0
20250220,182300,15607627700,28200,28200,28200,28200,0
20250220,182200,15607627700,28200,28200,28200,28200,0
20250220,182100,15607627700,28200,28200,28200,28200,0
20250220,182000,15607627700,28200,28200,28200,28200,0
20250220,181900,15607627700,28200,28200,28200,28200,0
20250220,181800,15607627700,28200,28200,28200,28200,0
20250220,181700,15607627700,28200,28200,28200,28200,7151
20250220,181600,15607627700,28200,28200,28200,28200,0
20250220,181500,15607627700,28200,28200,28200,28200,0
20250220,181400,15607627700,28200,28200,28200,28200,0
20250220,181300,15607627700,28200,28200,28200,28200,0
20250220,181200,15607627700,28200,28200,28200,28200,0
20250220,181100,15607627700,28200,28200,28200,28200,0
20250220,181000,15607627700,28200,28200,28200,28200,0
20250220,180900,15607627700,28200,28200,28200,28200,0
20250220,180800,15607627700,28200,28200,28200,28200,0
20250220,180700,15607627700,28200,28200,28200,28200,0
20250220,180600,15607627700,28200,28200,28200,28200,0
20250220,180500,15607627700,28200,28200,28200,28200,0
20250220,180400,15607627700,28200,28200,28200,28200,0
20250220,180300,15607627700,28200,28200,28200,28200,0
20250220,180200,15607627700,28200,28200,28200,28200,0
20250220,180100,15607627700,28200,28200,28200,28200,0
20250220,180000,15607627700,28200,28200,28200,28200,0
20250220,175900,15607627700,28200,28200,28200,28200,0
20250220,175800,15607627700,28200,28200,28200,28200,0
20250220,175700,15607627700,28200,28200,28200,28200,0
20250220,175600,15607627700,28200,28200,28200,28200,0
20250220,175500,15607627700,28200,28200,28200,28200,0
20250220,175400,15607627700,28200,28200,28200,28200,0
20250220,175300,15607627700,28200,28200,28200,28200,0
20250220,175200,15607627700,28200,28200,28200,28200,0
20250220,175100,15607627700,28200,28200,28200,28200,0
20250220,175000,15607627700,28200,28200,28200,28200,0
20250220,174900,15607627700,28200,28200,28200,28200,0
20250220,174800,15607627700,28200,28200,28200,28200,0
20250220,174700,15607627700,28200,28200,28200,28200,7151
20250220,174600,15607627700,28200,28200,28200,28200,0
20250220,174500,15607627700,28200,28200,28200,28200,0
20250220,174400,15607627700,28200,28200,28200,28200,0
20250220,174300,15607627700,28200,28200,28200,28200,0
20250220,174200,15607627700,28200,28200,28200,28200,0
20250220,174100,15607627700,28200,28200,28200,28200,0
20250220,174000,15607627700,28200,28200,28200,28200,0
20250220,173900,15607627700,28200,28200,28200,28200,0
20250220,173800,15607627700,28200,28200,28200,28200,0
20250220,173700,15607627700,28200,28200,28200,28200,0
20250220,173600,15607627700,28200,28200,28200,28200,0
20250220,173500,15607627700,28200,28200,28200,28200,0
20250220,173400,15607627700,28200,28200,28200,28200,0
20250220,173300,15607627700,28200,28200,28200,28200,0
20250220,173200,15607627700,28200,28200,28200,28200,0
20250220,173100,15607627700,28200,28200,28200,28200,0
20250220,173000,15607627700,28200,28200,28200,28200,0
20250220,172900,15607627700,28200,28200,28200,28200,0
20250220,172800,15607627700,28200,28200,28200,28200,0
20250220,172700,15607627700,28200,28200,28200,28200,0
20250220,172600,15607627700,28200,28200,28200,28200,0
20250220,172500,15607627700,28200,28200,28200,28200,0
20250220,172400,15607627700,28200,28200,28200,28200,0
20250220,172300,15607627700,28200,28200,28200,28200,0
20250220,172200,15607627700,28200,28200,28200,28200,0
20250220,172100,15607627700,28200,28200,28200,28200,0
20250220,172000,15607627700,28200,28200,28200,28200,0
20250220,171900,15607627700,28200,28200,28200,28200,0
20250220,171800,15607627700,28200,28200,28200,28200,0
20250220,171700,15607627700,28200,28200,28200,28200,7151
20250220,171600,15607627700,28200,28200,28200,28200,0
20250220,171500,15607627700,28200,28200,28200,28200,0
20250220,171400,15607627700,28200,28200,28200,28200,0
20250220,171300,15607627700,28200,28200,28200,28200,0
20250220,171200,15607627700,28200,28200,28200,28200,0
20250220,171100,15607627700,28200,28200,28200,28200,0
20250220,171000,15607627700,28200,28200,28200,28200,0
20250220,170900,15607627700,28200,28200,28200,28200,0
20250220,170800,15607627700,28200,28200,28200,28200,0
20250220,170700,15607627700,28200,28200,28200,28200,0
20250220,170600,15607627700,28200,28200,28200,28200,0
20250220,170500,15607627700,28200,28200,28200,28200,0
20250220,170400,15607627700,28200,28200,28200,28200,0
20250220,170300,15607627700,28200,28200,28200,28200,0
20250220,170200,15607627700,28200,28200,28200,28200,0
20250220,170100,15607627700,28200,28200,28200,28200,0
20250220,170000,15607627700,28200,28200,28200,28200,0
20250220,165900,15607627700,28200,28200,28200,28200,0
20250220,165800,15607627700,28200,28200,28200,28200,0
20250220,165700,15607627700,28200,28200,28200,28200,0
20250220,165600,15607627700,28200,28200,28200,28200,0
20250220,165500,15607627700,28200,28200,28200,28200,0
20250220,165400,15607627700,28200,28200,28200,28200,0
20250220,165300,15607627700,28200,28200,28200,28200,0
20250220,165200,15607627700,28200,28200,28200,28200,0
20250220,165100,15607627700,28200,28200,28200,28200,0
20250220,165000,15607627700,28200,28200,28200,28200,0
20250220,164900,15607627700,28200,28200,28200,28200,0
20250220,164800,15607627700,28200,28200,28200,28200,0
20250220,164700,15607627700,28200,28200,28200,28200,7151
20250220,164600,15607627700,28200,28200,28200,28200,0
20250220,164500,15607627700,28200,28200,28200,28200,0
20250220,164400,15607627700,28200,28200,28200,28200,0
20250220,164300,15607627700,28200,28200,28200,28200,0
20250220,164200,15607627700,28200,28200,28200,28200,0
20250220,164100,15607627700,28200,28200,28200,28200,0
20250220,164000,15607627700,28200,28200,28200,28200,0
20250220,163900,15607627700,28200,28200,28200,28200,0
20250220,163800,15607627700,28200,28200,28200,28200,0
20250220,163700,15607627700,28200,28200,28200,28200,0
20250220,163600,15607627700,28200,28200,28200,28200,0
20250220,163500,15607627700,28200,28200,28200,28200,0
20250220,163400,15607627700,28200,28200,28200,28200,0
20250220,163300,15607627700,28200,28200,28200,28200,0
20250220,163200,15607627700,28200,28200,28200,28200,0
20250220,163100,15607627700,28200,28200,28200,28200,0
20250220,163000,15607627700,28200,28200,28200,28200,0
20250220,162900,15607627700,28200,28200,28200,28200,0
20250220,162800,15607627700,28200,28200,28200,28200,0
20250220,162700,15607627700,28200,28200,28200,28200,0
20250220,162600,15607627700,28200,28200,28200,28200,0
20250220,162500,15607627700,28200,28200,28200,28200,0
20250220,162400,15607627700,28200,28200,28200,28200,0
20250220,162300,15607627700,28200,28200,28200,28200,0
20250220,162200,15607627700,28200,28200,28200,28200,0
20250220,162100,15607627700,28200,28200,28200,28200,0
20250220,162000,15607627700,28200,28200,28200,28200,0
20250220,161900,15607627700,28200,28200,28200,28200,0
20250220,161800,15607627700,28200,28200,28200,28200,0
20250220,161700,15607627700,28200,28200,28200,28200,7151
20250220,161600,15607627700,28200,28200,28200,28200,0
20250220,161500,15607627700,28200,28200,28200,28200,0
20250220,161400,15607627700,28200,28200,28200,28200,0
20250220,161300,15607627700,28200,28200,28200,28200,0
20250220,161200,15607627700,28200,28200,28200,28200,0
20250220,161100,15607627700,28200,28200,28200,28200,0
20250220,161000,15607627700,28200,28200,28200,28200,0
20250220,160900,15607627700,28200,28200,28200,28200,0
20250220,160800,15607627700,28200,28200,28200,28200,0
20250220,160700,15607627700,28200,28200,28200,28200,0
20250220,160600,15607627700,28200,28200,28200,28200,0
20250220,160500,15607627700,28200,28200,28200,28200,0
20250220,160400,15607627700,28200,28200,28200,28200,0
20250220,160300,15607627700,28200,28200,28200,28200,0
20250220,160200,15607627700,28200,28200,28200,28200,0
20250220,160100,15607627700,28200,28200,28200,28200,0
20250220,160000,15607627700,28200,28200,28200,28200,0
20250220,155900,15607627700,28200,28200,28200,28200,0
20250220,155800,15607627700,28200,28200,28200,28200,0
20250220,155700,15607627700,28200,28200,28200,28200,0
20250220,155600,15607627700,28200,28200,28200,28200,0
20250220,155500,15607627700,28200,28200,28200,28200,0
20250220,155400,15607627700,28200,28200,28200,28200,0
20250220,155300,15607627700,28200,28200,28200,28200,0
20250220,155200,15607627700,28200,28200,28200,28200,0
20250220,155100,15607627700,28200,28200,28200,28200,0
20250220,155000,15607627700,28200,28200,28200,28200,0
20250220,154900,15607627700,28200,28200,28200,28200,0
20250220,154800,15607627700,28200,28200,28200,28200,0
20250220,154700,15607627700,28200,28200,28200,28200,7151
20250220,154600,15607627700,28200,28200,28200,28200,0
20250220,154500,15607627700,28200,28200,28200,28200,0
20250220,154400,15607627700,28200,28200,28200,28200,0
20250220,154300,15607627700,28200,28200,28200,28200,0
20250220,154200,15607627700,28200,28200,28200,28200,0
20250220,154100,15607627700,28200,28200,28200,28200,0
20250220,154000,15607627700,28200,28200,28200,28200,0
20250220,153900,15607627700,28200,28200,28200,28200,0
20250220,153800,15607627700,28200,28200,28200,28200,0
20250220,153700,15607627700,28200,28200,28200,28200,0
20250220,153600,15607627700,28200,28200,28200,28200,0
20250220,153500,15607627700,28200,28200,28200,28200,0
20250220,153400,15607627700,28200,28200,28200,28200,0
20250220,153300,15607627700,28200,28200,28200,28200,0
20250220,153200,15607627700,28200,28200,28200,28200,0
20250220,153100,15607627700,28200,28200,28200,28200,0
20250220,153000,15607627700,28200,28200,28200,28200,7151
20250220,152900,15405969500,28200,28200,28200,28200,0
20250220,152800,15405969500,28200,28200,28200,28200,0
20250220,152700,15405969500,28200,28200,28200,28200,0
20250220,152600,15405969500,28200,28200,28200,28200,0
20250220,152500,15405969500,28200,28200,28200,28200,0
20250220,152400,15405969500,28200,28200,28200,28200,0
20250220,152300,15405969500,28200,28200,28200,28200,0
20250220,152200,15405969500,28200,28200,28200,28200,0
20250220,152100,15405969500,28200,28200,28200,28200,0
20250220,152000,15405969500,28200,28200,28200,28200,0
20250220,151900,15405969500,28200,28150,28250,28150,1878
20250220,151800,15353009800,28150,28200,28200,28150,1103
20250220,151700,15321931300,28150,28150,28200,28150,963
20250220,151600,15294783450,28150,28200,28200,28150,86
20250220,151500,15292358850,28200,28150,28200,28150,1476
20250220,151400,15250773950,28150,28200,28250,28150,3606
20250220,151300,15149202600,28200,28200,28250,28200,271
20250220,151200,15141554350,28200,28200,28200,28200,834
20250220,151100,15118035550,28200,28200,28200,28200,730
20250220,151000,15097449550,28200,28150,28200,28100,1357
20250220,150900,15059201400,28150,28100,28150,28100,657
20250220,150800,15040719000,28150,28150,28150,28100,606
20250220,150700,15023672250,28100,28100,28100,28050,1310
20250220,150600,14986909200,28100,28000,28100,27950,764
20250220,150500,14965513950,28050,27950,28050,27900,1484
20250220,150400,14924069750,27950,27950,27950,27900,944
20250220,150300,14897714550,27950,27950,28000,27900,797
20250220,150200,14875449900,27950,28000,28050,27850,1933
20250220,150100,14821422100,28000,28050,28050,28000,3571
20250220,150000,14721397550,28050,28050,28100,28050,560
20250220,145900,14705675000,28050,28050,28100,28000,813
20250220,145800,14682866600,28050,28050,28100,28000,586
20250220,145700,14666423100,28000,28050,28100,28000,640
20250220,145600,14648481300,28050,28050,28100,28050,174
20250220,145500,14643600000,28050,28100,28100,28000,983
20250220,145400,14616034300,28050,28000,28100,28000,1828
20250220,145300,14564814700,28000,27850,28050,27850,3567
20250220,145200,14465066550,27850,27850,27900,27750,1140
20250220,145100,14433333400,27750,27750,27850,27750,2057
20250220,145000,14376232900,27750,27750,27800,27750,1146
20250220,144900,14344419500,27750,27800,27800,27700,2711
20250220,144800,14269200400,27750,27900,27900,27750,2070
20250220,144700,14211650400,27850,27850,27900,27800,1048
20250220,144600,14182455300,27850,27850,27900,27850,1165
20250220,144500,14149991250,27900,27800,27900,27800,1394
20250220,144400,14111166200,27850,27800,27850,27750,854
20250220,144300,14087423550,27800,27850,27850,27700,3864
20250220,144200,13980161550,27850,27650,27850,27650,2933
20250220,144100,13898741600,27600,28000,28050,27600,9063
20250220,144000,13646829800,28000,28100,28150,28000,8679
20250220,143900,13403491300,28100,28150,28150,28100,1948
20250220,143800,13348733200,28100,28200,28200,28100,3911
20250220,143700,13238492800,28250,28250,28250,28200,1564
20250220,143600,13194325750,28250,28150,28250,28150,2305
20250220,143500,13129358300,28150,28200,28200,28100,2512
20250220,143400,13058653150,28150,28200,28200,28150,1541
20250220,143300,13015243700,28200,28200,28250,28150,2204
20250220,143200,12953116550,28200,28100,28200,28000,5723
20250220,143100,12792639200,28100,28050,28200,28000,7475
20250220,143000,12582670550,28050,28350,28400,28000,9443
20250220,142900,12316218100,28400,28600,28650,28350,6337
20250220,142800,12135605100,28650,28700,28700,28600,4609
20250220,142700,12003640300,28700,28750,28750,28700,3949
20250220,142600,11890257200,28800,28850,28850,28750,2175
20250220,142500,11827668550,28850,28850,28900,28800,1599
20250220,142400,11781554500,28900,28900,28900,28850,344
20250220,142300,11771614250,28950,28950,28950,28900,111
20250220,142200,11768405850,28950,29000,29000,28900,450
20250220,142100,11755391200,28900,28800,29000,28800,503
20250220,142000,11740858850,28850,28850,28850,28800,389
20250220,141900,11729643200,28850,28900,28900,28750,250
20250220,141800,11722439150,28750,28800,28850,28700,7175
20250220,141700,11516147900,28800,29000,29000,28800,6062
20250220,141600,11341100000,29000,29100,29100,28950,14372
20250220,141500,10924131350,29100,29250,29300,29100,3166
20250220,141400,10831783200,29250,29300,29350,29250,786
20250220,141300,10808752550,29300,29300,29350,29300,585
20250220,141200,10791611050,29300,29400,29400,29300,321
20250220,141100,10782190500,29400,29400,29400,29400,96
20250220,141000,10779368100,29450,29400,29450,29350,900
20250220,140900,10752898700,29400,29350,29400,29350,41
20250220,140800,10751694600,29400,29400,29400,29350,252
20250220,140700,10744286700,29400,29400,29400,29350,190
20250220,140600,10738702000,29400,29400,29400,29350,313
20250220,140500,10729514450,29400,29400,29400,29350,28
20250220,140400,10728691700,29350,29350,29400,29350,49
20250220,140300,10727252950,29350,29350,29350,29350,86
20250220,140200,10724728850,29400,29300,29400,29300,152
20250220,140100,10720260150,29300,29400,29450,29300,1128
20250220,140000,10687152300,29400,29450,29450,29400,91
20250220,135900,10684476400,29400,29400,29400,29400,71
20250220,135800,10682389000,29400,29450,29450,29400,132
20250220,135700,10678506800,29450,29400,29450,29400,282
20250220,135600,10670204300,29400,29450,29450,29400,49
20250220,135500,10668763050,29450,29450,29450,29400,278
20250220,135400,10660588550,29400,29450,29450,29400,126
20250220,135300,10656881650,29450,29400,29450,29350,134
20250220,135200,10652944400,29400,29350,29400,29350,106
20250220,135100,10649832800,29300,29350,29350,29300,296
20250220,135000,10641158300,29350,29350,29400,29350,340
20250220,134900,10631178800,29350,29350,29350,29300,325
20250220,134800,10621651350,29350,29400,29400,29350,118
20250220,134700,10618186350,29400,29350,29400,29350,310
20250220,134600,10609087350,29350,29400,29400,29350,114
20250220,134500,10605739250,29450,29350,29500,29350,543
20250220,134400,10589763750,29400,29400,29400,29350,25
20250220,134300,10589029300,29400,29400,29400,29350,137
20250220,134200,10585002850,29400,29350,29400,29350,222
20250220,134100,10578479150,29350,29350,29400,29350,72
20250220,134000,10576365400,29350,29400,29400,29300,62
20250220,133900,10574545200,29400,29400,29400,29250,1596
20250220,133800,10527770150,29400,29400,29500,29400,382
20250220,133700,10516538350,29400,29450,29500,29400,345
20250220,133600,10506388950,29450,29450,29450,29450,146
20250220,133500,10502089250,29500,29550,29550,29450,371
20250220,133400,10491147850,29550,29550,29550,29550,95
20250220,133300,10488340600,29500,29600,29600,29500,138
20250220,133200,10484266350,29550,29550,29600,29550,182
20250220,133100,10478887650,29550,29550,29550,29550,19
20250220,133000,10478326200,29500,29500,29500,29500,343
20250220,132900,10468207700,29500,29550,29550,29500,338
20250220,132800,10458232550,29550,29650,29650,29550,1013
20250220,132700,10428254100,29600,29700,29750,29600,467
20250220,132600,10414404450,29700,29750,29750,29700,629
20250220,132500,10395721600,29700,29750,29750,29700,74
20250220,132400,10393523100,29750,29750,29800,29750,657
20250220,132300,10373976850,29750,29850,29850,29750,285
20250220,132200,10365482800,29850,29800,29850,29750,2524
20250220,132100,10290170900,29800,29800,29800,29750,860
20250220,132000,10264547150,29800,29750,29800,29750,1511
20250220,131900,10219560200,29750,29750,29750,29700,1973
20250220,131800,10160869350,29700,29700,29750,29700,1003
20250220,131700,10131056550,29700,29650,29700,29600,2371
20250220,131600,10060691200,29700,29750,29800,29650,2556
20250220,131500,9984698100,29800,29750,29800,29750,628
20250220,131400,9965995550,29750,29750,29800,29700,2192
20250220,131300,9900687400,29750,29650,29750,29600,1395
20250220,131200,9859234950,29700,29750,29750,29600,2039
20250220,131100,9798656350,29750,29650,29750,29650,1890
20250220,131000,9742485000,29650,29600,29700,29550,1117
20250220,130900,9709381150,29550,29550,29550,29500,361
20250220,130800,9698718800,29550,29450,29650,29450,2793
20250220,130700,9616244250,29450,29500,29500,29400,417
20250220,130600,9603964600,29500,29400,29600,29400,3439
20250220,130500,9502646750,29400,29150,29400,29100,6813
20250220,130400,9302829950,29100,29150,29150,29050,106
20250220,130300,9299745100,29150,29100,29200,29100,155
20250220,130200,9295230500,29050,29100,29100,29050,2056
20250220,130100,9235502250,29100,29100,29100,29100,491
20250220,130000,9221214150,29200,29100,29200,29100,485
20250220,125900,9207099650,29100,29200,29200,29100,1684
20250220,125800,9158058950,29200,29150,29200,29150,309
20250220,125700,9149049500,29200,29150,29200,29150,49
20250220,125600,9147618950,29150,29200,29200,29150,120
20250220,125500,9144120100,29150,29200,29200,29150,70
20250220,125400,9142079500,29200,29150,29200,29150,111
20250220,125300,9138843350,29150,29150,29150,29100,921
20250220,125200,9111997600,29100,29150,29150,29100,73
20250220,125100,9109872300,29100,29100,29150,29100,93
20250220,125000,9107164500,29100,29150,29150,29100,596
20250220,124900,9089818900,29100,29150,29150,29100,129
20250220,124800,9086059600,29150,29100,29150,29100,242
20250220,124700,9079016850,29100,29150,29150,29100,74
20250220,124600,9076860650,29150,29150,29150,29150,20
20250220,124500,9076277650,29100,29100,29150,29100,233
20250220,124400,9069493750,29150,29150,29150,29150,63
20250220,124300,9067657300,29100,29100,29100,29100,61
20250220,124200,9065882200,29150,29100,29150,29100,160
20250220,124100,9061223200,29150,29100,29150,29100,106
20250220,124000,9058137600,29100,29150,29150,29100,550
20250220,123900,9042132000,29150,29150,29150,29150,10
20250220,123800,9041840500,29100,29050,29100,29050,768
20250220,123700,9019495750,29100,29100,29100,29050,125
20250220,123600,9015860000,29100,29150,29150,29050,837
20250220,123500,8991504200,29100,29100,29150,29100,936
20250220,123400,8964265450,29150,29100,29150,29100,195
20250220,123300,8958584350,29100,29150,29200,29100,403
20250220,123200,8946845400,29150,29150,29200,29150,157
20250220,123100,8942266300,29150,29150,29150,29100,375
20250220,123000,8931335200,29150,29150,29150,29100,812
20250220,122900,8907668950,29200,29200,29200,29150,1604
20250220,122800,8860843950,29150,29200,29200,29150,220
20250220,122700,8854428450,29200,29200,29200,29200,16
20250220,122600,8853961250,29200,29150,29200,29150,56
20250220,122500,8852328650,29200,29200,29200,29150,36
20250220,122400,8851277900,29200,29050,29200,29050,823
20250220,122300,8827317650,29100,29050,29100,29050,65
20250220,122200,8825428100,29100,29050,29100,29050,139
20250220,122100,8821389450,29050,29150,29150,29050,182
20250220,122000,8816094450,29150,29100,29150,29100,70
20250220,121900,8814054050,29150,29100,29150,29100,182
20250220,121800,8808757350,29150,29150,29150,29150,387
20250220,121700,8797476300,29150,29100,29150,29100,484
20250220,121600,8783386200,29100,29050,29100,29050,287
20250220,121500,8775035050,29050,29050,29100,29050,493
20250220,121400,8760709400,29100,29100,29100,29100,51
20250220,121300,8759225300,29050,29100,29150,29050,123
20250220,121200,8755647700,29100,29100,29100,29050,326
20250220,121100,8746169600,29150,29100,29150,29100,166
20250220,121000,8741338250,29100,29150,29150,29100,30
20250220,120900,8740464400,29100,29100,29150,29100,76
20250220,120800,8738252300,29150,29150,29150,29100,17
20250220,120700,8737757250,29150,29150,29150,29150,150
20250220,120600,8733384750,29150,29150,29150,29100,36
20250220,120500,8732335650,29150,29050,29150,29050,111
20250220,120400,8729110000,29050,29150,29150,29050,256
20250220,120300,8721663300,29150,29100,29150,29050,236
20250220,120200,8714798900,29050,29050,29100,29050,496
20250220,120100,8700385100,29100,29050,29100,29050,303
20250220,120000,8691570300,29050,29050,29100,29050,692
20250220,115900,8671467200,29100,29100,29100,29050,426
20250220,115800,8659085600,29100,29050,29100,29050,676
20250220,115700,8639432400,29050,29100,29100,29050,278
20250220,115600,8631342700,29150,29100,29150,29100,67
20250220,115500,8629392500,29150,29100,29150,29100,69
20250220,115400,8627381250,29150,29100,29150,29100,50
20250220,115300,8625925500,29100,29150,29150,29100,12
20250220,115200,8625575750,29150,29100,29150,29100,54
20250220,115100,8624004200,29100,29050,29100,29050,1251
20250220,115000,8587661450,29100,29150,29150,29100,124
20250220,114900,8584050800,29150,29100,29150,29100,761
20250220,114800,8561901600,29100,29150,29150,29100,298
20250220,114700,8553229000,29150,29150,29150,29100,500
20250220,114600,8538676750,29100,29100,29150,29100,64
20250220,114500,8536813750,29100,29100,29100,29100,560
20250220,114400,8520517750,29150,29100,29150,29100,225
20250220,114300,8513969700,29100,29150,29150,29100,329
20250220,114200,8504386750,29150,29100,29150,29100,210
20250220,114100,8498275100,29100,29150,29150,29100,26
20250220,114000,8497517700,29050,29150,29150,29050,127
20250220,113900,8493822600,29100,29150,29150,29100,189
20250220,113800,8488316450,29150,29100,29150,29100,165
20250220,113700,8483514350,29100,29050,29100,29050,112
20250220,113600,8480260200,29050,29050,29100,29000,914
20250220,113500,8453713250,29100,29050,29100,29000,485
20250220,113400,8439637350,29050,29000,29050,29000,341
20250220,113300,8429746900,29000,29150,29150,29000,9880
20250220,113200,8142795950,29150,29150,29200,29150,1160
20250220,113100,8108981900,29200,29200,29250,29150,3282
20250220,113000,8013172950,29200,29250,29250,29200,496
20250220,112900,7998670600,29250,29250,29300,29250,99
20250220,112800,7995774150,29250,29250,29300,29250,312
20250220,112700,7986647550,29300,29300,29300,29250,455
20250220,112600,7973325250,29250,29300,29350,29250,3280
20250220,112500,7877311950,29300,29400,29400,29300,461
20250220,112400,7863803900,29300,29350,29400,29300,299
20250220,112300,7855033900,29350,29350,29400,29350,269
20250220,112200,7847138250,29350,29400,29400,29350,340
20250220,112100,7837158600,29400,29400,29400,29350,16
20250220,112000,7836688400,29400,29400,29400,29350,85
20250220,111900,7834191900,29350,29350,29400,29350,74
20250220,111800,7832019450,29350,29350,29350,29350,727
20250220,111700,7810682000,29350,29300,29350,29300,164
20250220,111600,7805868650,29300,29400,29400,29300,269
20250220,111500,7797976300,29400,29350,29400,29350,719
20250220,111400,7776873150,29400,29350,29400,29350,205
20250220,111300,7770855900,29350,29400,29400,29350,291
20250220,111200,7762305550,29400,29350,29400,29350,326
20250220,111100,7752734800,29350,29400,29400,29350,157
20250220,111000,7748123600,29350,29400,29400,29350,669
20250220,110900,7728480650,29400,29400,29400,29350,86
20250220,110800,7725953050,29400,29400,29400,29350,47
20250220,110700,7724572900,29400,29400,29400,29350,112
20250220,110600,7721280200,29400,29350,29400,29350,134
20250220,110500,7717345450,29350,29400,29400,29350,940
20250220,110400,7689741350,29400,29400,29400,29350,886
20250220,110300,7663724950,29400,29400,29400,29350,63
20250220,110200,7661872800,29400,29400,29400,29400,22
20250220,110100,7661226000,29350,29400,29400,29350,312
20250220,110000,7652055850,29400,29400,29400,29350,185
20250220,105900,7646624350,29350,29350,29400,29350,135
20250220,105800,7642661100,29400,29400,29400,29400,54
20250220,105700,7641073500,29400,29400,29400,29350,815
20250220,105600,7617150750,29350,29400,29400,29350,173
20250220,105500,7612066000,29350,29400,29400,29350,474
20250220,105400,7598139950,29350,29350,29400,29350,632
20250220,105300,7579576500,29400,29400,29400,29350,67
20250220,105200,7577608400,29350,29350,29350,29350,5
20250220,105100,7577461650,29350,29400,29400,29350,1373
20250220,105000,7537163900,29400,29400,29400,29350,327
20250220,104900,7527562900,29400,29400,29400,29350,75
20250220,104800,7525360400,29450,29400,29450,29400,1475
20250220,104700,7481995350,29400,29350,29400,29350,728
20250220,104600,7460599650,29400,29350,29400,29300,1138
20250220,104500,7427236350,29400,29300,29400,29300,56
20250220,104400,7425591050,29400,29350,29400,29300,506
20250220,104300,7410737450,29300,29350,29350,29300,1831
20250220,104200,7357011100,29350,29400,29450,29350,184
20250220,104100,7351601450,29400,29450,29450,29400,1017
20250220,104000,7321699200,29450,29450,29450,29400,302
20250220,103900,7312805350,29400,29400,29450,29400,1069
20250220,103800,7281376700,29400,29400,29400,29400,351
20250220,103700,7271057300,29350,29400,29400,29350,707
20250220,103600,7250271600,29400,29400,29400,29350,127
20250220,103500,7246537850,29400,29400,29450,29350,943
20250220,103400,7218821300,29400,29300,29400,29300,1587
20250220,103300,7172292150,29300,29300,29300,29250,297
20250220,103200,7163600250,29300,29250,29300,29250,233
20250220,103100,7156773600,29250,29200,29300,29200,1622
20250220,103000,7109358850,29200,29200,29250,29200,97
20250220,102900,7106522800,29200,29250,29300,29200,840
20250220,102800,7081961600,29300,29300,29300,29250,270
20250220,102700,7074061300,29250,29250,29300,29250,258
20250220,102600,7066514300,29250,29300,29300,29250,28
20250220,102500,7065694250,29300,29250,29300,29200,284
20250220,102400,7057388500,29250,29250,29250,29200,1344
20250220,102300,7018103500,29300,29300,29300,29200,356
20250220,102200,7007674650,29200,29250,29300,29200,698
20250220,102100,6987257600,29300,29200,29300,29200,629
20250220,102000,6968874850,29200,29250,29300,29200,724
20250220,101900,6947718650,29250,29250,29250,29200,1120
20250220,101800,6914985850,29250,29200,29250,29200,533
20250220,101700,6899418750,29250,29200,29250,29200,250
20250220,101600,6892111200,29250,29250,29250,29200,971
20250220,101500,6863736650,29250,29200,29250,29200,651
20250220,101400,6844708550,29200,29350,29350,29200,1083
20250220,101300,6813036350,29300,29300,29350,29250,957
20250220,101200,6785000300,29250,29200,29250,29150,1156
20250220,101100,6751242600,29200,29150,29200,29150,1919
20250220,101000,6695243650,29150,29250,29250,29150,1092
20250220,100900,6663349900,29150,29200,29200,29150,1522
20250220,100800,6618922650,29200,29300,29300,29200,2469
20250220,100700,6546826950,29250,29250,29300,29150,3421
20250220,100600,6446947900,29250,29300,29300,29250,610
20250220,100500,6429098550,29250,29300,29300,29250,1389
20250220,100400,6388419450,29300,29300,29350,29250,1593
20250220,100300,6341743700,29350,29350,29400,29350,811
20250220,100200,6317939650,29350,29350,29400,29250,609
20250220,100100,6300084050,29350,29250,29400,29250,2125
20250220,100000,6237816650,29200,29200,29300,29150,1598
20250220,095900,6191194750,29200,29300,29300,29150,2335
20250220,095800,6122933550,29300,29350,29350,29300,6093
20250220,095700,5944405850,29350,29350,29400,29350,1800
20250220,095600,5891574650,29400,29300,29500,29300,1785
20250220,095500,5839135000,29350,29450,29450,29350,2436
20250220,095400,5767616000,29450,29400,29450,29350,286
20250220,095300,5759206250,29400,29400,29450,29350,1289
20250220,095200,5721340250,29450,29450,29500,29350,1527
20250220,095100,5676421550,29400,29400,29500,29400,534
20250220,095000,5660715700,29400,29400,29500,29350,1278
20250220,094900,5623156350,29500,29450,29500,29400,1205
20250220,094800,5587671150,29450,29350,29500,29350,1579
20250220,094700,5541229650,29350,29400,29450,29300,2750
20250220,094600,5460510850,29350,29400,29400,29350,1480
20250220,094500,5417069800,29350,29500,29500,29350,5459
20250220,094400,5256327850,29550,29650,29700,29500,4371
20250220,094300,5127029600,29650,29700,29750,29650,2713
20250220,094200,5046490150,29700,29750,29750,29700,398
20250220,094100,5034660450,29700,29750,29750,29700,672
20250220,094000,5014682750,29750,29800,29800,29750,356
20250220,093900,5004083950,29750,29750,29800,29750,1511
20250220,093800,4959131400,29750,29750,29800,29700,1813
20250220,093700,4905209450,29750,29800,29800,29750,1848
20250220,093600,4850193800,29800,29800,29850,29800,966
20250220,093500,4821404400,29850,29800,29850,29800,622
20250220,093400,4802868200,29800,29800,29900,29800,2240
20250220,093300,4736110750,29850,29850,29900,29850,1801
20250220,093200,4682336900,29900,29950,29950,29850,1803
20250220,093100,4628443000,29950,29900,29950,29850,1462
20250220,093000,4584733850,29950,29950,30000,29900,1277
20250220,092900,4546496100,29950,29950,30000,29900,1829
20250220,092800,4491730000,29900,29850,29900,29850,1666
20250220,092700,4441949650,29900,29900,29950,29850,1627
20250220,092600,4393301850,29950,29950,30000,29900,966
20250220,092500,4364369450,29950,30000,30000,29950,1381
20250220,092400,4323006550,30000,30050,30050,30000,1321
20250220,092300,4283361950,30050,30000,30050,30000,350
20250220,092200,4272856100,30050,29950,30050,29900,1926
20250220,092100,4215138450,29950,30050,30050,29950,5487
20250220,092000,4050481800,30050,30100,30150,30050,1757
20250220,091900,3997607750,30100,30150,30200,30100,3845
20250220,091800,3881594350,30150,30200,30250,30150,5615
20250220,091700,3711955050,30250,29800,30300,29800,12475
20250220,091600,3336749900,29800,29750,29850,29700,1428
20250220,091500,3294193700,29750,29750,29800,29700,2820
20250220,091400,3210268500,29750,29750,29850,29700,3085
20250220,091300,3118504800,29750,29800,29850,29700,3790
20250220,091200,3005679050,29800,29850,29850,29750,6030
20250220,091100,2825994150,29850,29850,29900,29800,3131
20250220,091000,2732551250,29900,29850,29950,29850,1918
20250220,090900,2675232650,29850,29900,29900,29850,1479
20250220,090800,2631041700,29900,29850,29950,29850,1657
20250220,090700,2581528900,29850,29850,29850,29750,5084
20250220,090600,2430027950,29850,29950,30000,29800,5244
20250220,090500,2273425350,29900,30150,30150,29900,6436
20250220,090400,2080315900,30150,30300,30300,30050,10050
20250220,090300,1776816250,30300,30200,30300,30100,15119
20250220,090200,1320453200,30150,30150,30250,30150,9451
20250220,090100,1035120950,30200,30050,30200,30000,10056
20250220,090000,731929500,30100,30000,30100,29850,24408