KissMeData/328130/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,212400,61792032600,62600,62600,62600,62600,19607
20250220,212300,61792032600,62600,62600,62600,62600,0
20250220,212200,61792032600,62600,62600,62600,62600,0
20250220,212100,61792032600,62600,62600,62600,62600,0
20250220,212000,61792032600,62600,62600,62600,62600,0
20250220,211900,61792032600,62600,62600,62600,62600,0
20250220,211800,61792032600,62600,62600,62600,62600,0
20250220,211700,61792032600,62600,62600,62600,62600,0
20250220,211600,61792032600,62600,62600,62600,62600,0
20250220,211500,61792032600,62600,62600,62600,62600,0
20250220,211400,61792032600,62600,62600,62600,62600,0
20250220,211300,61792032600,62600,62600,62600,62600,0
20250220,211200,61792032600,62600,62600,62600,62600,0
20250220,211100,61792032600,62600,62600,62600,62600,0
20250220,211000,61792032600,62600,62600,62600,62600,0
20250220,210900,61792032600,62600,62600,62600,62600,0
20250220,210800,61792032600,62600,62600,62600,62600,0
20250220,210700,61792032600,62600,62600,62600,62600,0
20250220,210600,61792032600,62600,62600,62600,62600,0
20250220,210500,61792032600,62600,62600,62600,62600,0
20250220,210400,61792032600,62600,62600,62600,62600,0
20250220,210300,61792032600,62600,62600,62600,62600,0
20250220,210200,61792032600,62600,62600,62600,62600,0
20250220,210100,61792032600,62600,62600,62600,62600,0
20250220,210000,61792032600,62600,62600,62600,62600,0
20250220,205900,61792032600,62600,62600,62600,62600,0
20250220,205800,61792032600,62600,62600,62600,62600,0
20250220,205700,61792032600,62600,62600,62600,62600,0
20250220,205600,61792032600,62600,62600,62600,62600,0
20250220,205500,61792032600,62600,62600,62600,62600,0
20250220,205400,61792032600,62600,62600,62600,62600,19607
20250220,205300,61792032600,62600,62600,62600,62600,0
20250220,205200,61792032600,62600,62600,62600,62600,0
20250220,205100,61792032600,62600,62600,62600,62600,0
20250220,205000,61792032600,62600,62600,62600,62600,0
20250220,204900,61792032600,62600,62600,62600,62600,0
20250220,204800,61792032600,62600,62600,62600,62600,0
20250220,204700,61792032600,62600,62600,62600,62600,0
20250220,204600,61792032600,62600,62600,62600,62600,0
20250220,204500,61792032600,62600,62600,62600,62600,0
20250220,204400,61792032600,62600,62600,62600,62600,0
20250220,204300,61792032600,62600,62600,62600,62600,0
20250220,204200,61792032600,62600,62600,62600,62600,0
20250220,204100,61792032600,62600,62600,62600,62600,0
20250220,204000,61792032600,62600,62600,62600,62600,0
20250220,203900,61792032600,62600,62600,62600,62600,0
20250220,203800,61792032600,62600,62600,62600,62600,0
20250220,203700,61792032600,62600,62600,62600,62600,0
20250220,203600,61792032600,62600,62600,62600,62600,0
20250220,203500,61792032600,62600,62600,62600,62600,0
20250220,203400,61792032600,62600,62600,62600,62600,0
20250220,203300,61792032600,62600,62600,62600,62600,0
20250220,203200,61792032600,62600,62600,62600,62600,0
20250220,203100,61792032600,62600,62600,62600,62600,0
20250220,203000,61792032600,62600,62600,62600,62600,0
20250220,202900,61792032600,62600,62600,62600,62600,0
20250220,202800,61792032600,62600,62600,62600,62600,0
20250220,202700,61792032600,62600,62600,62600,62600,0
20250220,202600,61792032600,62600,62600,62600,62600,0
20250220,202500,61792032600,62600,62600,62600,62600,0
20250220,202400,61792032600,62600,62600,62600,62600,19607
20250220,202300,61792032600,62600,62600,62600,62600,0
20250220,202200,61792032600,62600,62600,62600,62600,0
20250220,202100,61792032600,62600,62600,62600,62600,0
20250220,202000,61792032600,62600,62600,62600,62600,0
20250220,201900,61792032600,62600,62600,62600,62600,0
20250220,201800,61792032600,62600,62600,62600,62600,0
20250220,201700,61792032600,62600,62600,62600,62600,0
20250220,201600,61792032600,62600,62600,62600,62600,0
20250220,201500,61792032600,62600,62600,62600,62600,0
20250220,201400,61792032600,62600,62600,62600,62600,0
20250220,201300,61792032600,62600,62600,62600,62600,0
20250220,201200,61792032600,62600,62600,62600,62600,0
20250220,201100,61792032600,62600,62600,62600,62600,0
20250220,201000,61792032600,62600,62600,62600,62600,0
20250220,200900,61792032600,62600,62600,62600,62600,0
20250220,200800,61792032600,62600,62600,62600,62600,0
20250220,200700,61792032600,62600,62600,62600,62600,0
20250220,200600,61792032600,62600,62600,62600,62600,0
20250220,200500,61792032600,62600,62600,62600,62600,0
20250220,200400,61792032600,62600,62600,62600,62600,0
20250220,200300,61792032600,62600,62600,62600,62600,0
20250220,200200,61792032600,62600,62600,62600,62600,0
20250220,200100,61792032600,62600,62600,62600,62600,0
20250220,200000,61792032600,62600,62600,62600,62600,0
20250220,195900,61792032600,62600,62600,62600,62600,0
20250220,195800,61792032600,62600,62600,62600,62600,0
20250220,195700,61792032600,62600,62600,62600,62600,0
20250220,195600,61792032600,62600,62600,62600,62600,0
20250220,195500,61792032600,62600,62600,62600,62600,0
20250220,195400,61792032600,62600,62600,62600,62600,19607
20250220,195300,61792032600,62600,62600,62600,62600,0
20250220,195200,61792032600,62600,62600,62600,62600,0
20250220,195100,61792032600,62600,62600,62600,62600,0
20250220,195000,61792032600,62600,62600,62600,62600,0
20250220,194900,61792032600,62600,62600,62600,62600,0
20250220,194800,61792032600,62600,62600,62600,62600,0
20250220,194700,61792032600,62600,62600,62600,62600,0
20250220,194600,61792032600,62600,62600,62600,62600,0
20250220,194500,61792032600,62600,62600,62600,62600,0
20250220,194400,61792032600,62600,62600,62600,62600,0
20250220,194300,61792032600,62600,62600,62600,62600,0
20250220,194200,61792032600,62600,62600,62600,62600,0
20250220,194100,61792032600,62600,62600,62600,62600,0
20250220,194000,61792032600,62600,62600,62600,62600,0
20250220,193900,61792032600,62600,62600,62600,62600,0
20250220,193800,61792032600,62600,62600,62600,62600,0
20250220,193700,61792032600,62600,62600,62600,62600,0
20250220,193600,61792032600,62600,62600,62600,62600,0
20250220,193500,61792032600,62600,62600,62600,62600,0
20250220,193400,61792032600,62600,62600,62600,62600,0
20250220,193300,61792032600,62600,62600,62600,62600,0
20250220,193200,61792032600,62600,62600,62600,62600,0
20250220,193100,61792032600,62600,62600,62600,62600,0
20250220,193000,61792032600,62600,62600,62600,62600,0
20250220,192900,61792032600,62600,62600,62600,62600,0
20250220,192800,61792032600,62600,62600,62600,62600,0
20250220,192700,61792032600,62600,62600,62600,62600,0
20250220,192600,61792032600,62600,62600,62600,62600,0
20250220,192500,61792032600,62600,62600,62600,62600,0
20250220,192400,61792032600,62600,62600,62600,62600,19607
20250220,192300,61792032600,62600,62600,62600,62600,0
20250220,192200,61792032600,62600,62600,62600,62600,0
20250220,192100,61792032600,62600,62600,62600,62600,0
20250220,192000,61792032600,62600,62600,62600,62600,0
20250220,191900,61792032600,62600,62600,62600,62600,0
20250220,191800,61792032600,62600,62600,62600,62600,0
20250220,191700,61792032600,62600,62600,62600,62600,0
20250220,191600,61792032600,62600,62600,62600,62600,0
20250220,191500,61792032600,62600,62600,62600,62600,0
20250220,191400,61792032600,62600,62600,62600,62600,0
20250220,191300,61792032600,62600,62600,62600,62600,0
20250220,191200,61792032600,62600,62600,62600,62600,0
20250220,191100,61792032600,62600,62600,62600,62600,0
20250220,191000,61792032600,62600,62600,62600,62600,0
20250220,190900,61792032600,62600,62600,62600,62600,0
20250220,190800,61792032600,62600,62600,62600,62600,0
20250220,190700,61792032600,62600,62600,62600,62600,0
20250220,190600,61792032600,62600,62600,62600,62600,0
20250220,190500,61792032600,62600,62600,62600,62600,0
20250220,190400,61792032600,62600,62600,62600,62600,0
20250220,190300,61792032600,62600,62600,62600,62600,0
20250220,190200,61792032600,62600,62600,62600,62600,0
20250220,190100,61792032600,62600,62600,62600,62600,0
20250220,190000,61792032600,62600,62600,62600,62600,0
20250220,185900,61792032600,62600,62600,62600,62600,0
20250220,185800,61792032600,62600,62600,62600,62600,0
20250220,185700,61792032600,62600,62600,62600,62600,0
20250220,185600,61792032600,62600,62600,62600,62600,0
20250220,185500,61792032600,62600,62600,62600,62600,0
20250220,185400,61792032600,62600,62600,62600,62600,19607
20250220,185300,61792032600,62600,62600,62600,62600,0
20250220,185200,61792032600,62600,62600,62600,62600,0
20250220,185100,61792032600,62600,62600,62600,62600,0
20250220,185000,61792032600,62600,62600,62600,62600,0
20250220,184900,61792032600,62600,62600,62600,62600,0
20250220,184800,61792032600,62600,62600,62600,62600,0
20250220,184700,61792032600,62600,62600,62600,62600,0
20250220,184600,61792032600,62600,62600,62600,62600,0
20250220,184500,61792032600,62600,62600,62600,62600,0
20250220,184400,61792032600,62600,62600,62600,62600,0
20250220,184300,61792032600,62600,62600,62600,62600,0
20250220,184200,61792032600,62600,62600,62600,62600,0
20250220,184100,61792032600,62600,62600,62600,62600,0
20250220,184000,61792032600,62600,62600,62600,62600,0
20250220,183900,61792032600,62600,62600,62600,62600,0
20250220,183800,61792032600,62600,62600,62600,62600,0
20250220,183700,61792032600,62600,62600,62600,62600,0
20250220,183600,61792032600,62600,62600,62600,62600,0
20250220,183500,61792032600,62600,62600,62600,62600,0
20250220,183400,61792032600,62600,62600,62600,62600,0
20250220,183300,61792032600,62600,62600,62600,62600,0
20250220,183200,61792032600,62600,62600,62600,62600,0
20250220,183100,61792032600,62600,62600,62600,62600,0
20250220,183000,61792032600,62600,62600,62600,62600,0
20250220,182900,61792032600,62600,62600,62600,62600,0
20250220,182800,61792032600,62600,62600,62600,62600,0
20250220,182700,61792032600,62600,62600,62600,62600,0
20250220,182600,61792032600,62600,62600,62600,62600,0
20250220,182500,61792032600,62600,62600,62600,62600,0
20250220,182400,61792032600,62600,62600,62600,62600,19607
20250220,182300,61792032600,62600,62600,62600,62600,0
20250220,182200,61792032600,62600,62600,62600,62600,0
20250220,182100,61792032600,62600,62600,62600,62600,0
20250220,182000,61792032600,62600,62600,62600,62600,0
20250220,181900,61792032600,62600,62600,62600,62600,0
20250220,181800,61792032600,62600,62600,62600,62600,0
20250220,181700,61792032600,62600,62600,62600,62600,0
20250220,181600,61792032600,62600,62600,62600,62600,0
20250220,181500,61792032600,62600,62600,62600,62600,0
20250220,181400,61792032600,62600,62600,62600,62600,0
20250220,181300,61792032600,62600,62600,62600,62600,0
20250220,181200,61792032600,62600,62600,62600,62600,0
20250220,181100,61792032600,62600,62600,62600,62600,0
20250220,181000,61792032600,62600,62600,62600,62600,0
20250220,180900,61792032600,62600,62600,62600,62600,0
20250220,180800,61792032600,62600,62600,62600,62600,0
20250220,180700,61792032600,62600,62600,62600,62600,0
20250220,180600,61792032600,62600,62600,62600,62600,0
20250220,180500,61792032600,62600,62600,62600,62600,0
20250220,180400,61792032600,62600,62600,62600,62600,0
20250220,180300,61792032600,62600,62600,62600,62600,0
20250220,180200,61792032600,62600,62600,62600,62600,0
20250220,180100,61792032600,62600,62600,62600,62600,0
20250220,180000,61792032600,62600,62600,62600,62600,0
20250220,175900,61792032600,62600,62600,62600,62600,0
20250220,175800,61792032600,62600,62600,62600,62600,0
20250220,175700,61792032600,62600,62600,62600,62600,0
20250220,175600,61792032600,62600,62600,62600,62600,0
20250220,175500,61792032600,62600,62600,62600,62600,0
20250220,175400,61792032600,62600,62600,62600,62600,19607
20250220,175300,61792032600,62600,62600,62600,62600,0
20250220,175200,61792032600,62600,62600,62600,62600,0
20250220,175100,61792032600,62600,62600,62600,62600,0
20250220,175000,61792032600,62600,62600,62600,62600,0
20250220,174900,61792032600,62600,62600,62600,62600,0
20250220,174800,61792032600,62600,62600,62600,62600,0
20250220,174700,61792032600,62600,62600,62600,62600,0
20250220,174600,61792032600,62600,62600,62600,62600,0
20250220,174500,61792032600,62600,62600,62600,62600,0
20250220,174400,61792032600,62600,62600,62600,62600,0
20250220,174300,61792032600,62600,62600,62600,62600,0
20250220,174200,61792032600,62600,62600,62600,62600,0
20250220,174100,61792032600,62600,62600,62600,62600,0
20250220,174000,61792032600,62600,62600,62600,62600,0
20250220,173900,61792032600,62600,62600,62600,62600,0
20250220,173800,61792032600,62600,62600,62600,62600,0
20250220,173700,61792032600,62600,62600,62600,62600,0
20250220,173600,61792032600,62600,62600,62600,62600,0
20250220,173500,61792032600,62600,62600,62600,62600,0
20250220,173400,61792032600,62600,62600,62600,62600,0
20250220,173300,61792032600,62600,62600,62600,62600,0
20250220,173200,61792032600,62600,62600,62600,62600,0
20250220,173100,61792032600,62600,62600,62600,62600,0
20250220,173000,61792032600,62600,62600,62600,62600,0
20250220,172900,61792032600,62600,62600,62600,62600,0
20250220,172800,61792032600,62600,62600,62600,62600,0
20250220,172700,61792032600,62600,62600,62600,62600,0
20250220,172600,61792032600,62600,62600,62600,62600,0
20250220,172500,61792032600,62600,62600,62600,62600,0
20250220,172400,61792032600,62600,62600,62600,62600,19607
20250220,172300,61792032600,62600,62600,62600,62600,0
20250220,172200,61792032600,62600,62600,62600,62600,0
20250220,172100,61792032600,62600,62600,62600,62600,0
20250220,172000,61792032600,62600,62600,62600,62600,0
20250220,171900,61792032600,62600,62600,62600,62600,0
20250220,171800,61792032600,62600,62600,62600,62600,0
20250220,171700,61792032600,62600,62600,62600,62600,0
20250220,171600,61792032600,62600,62600,62600,62600,0
20250220,171500,61792032600,62600,62600,62600,62600,0
20250220,171400,61792032600,62600,62600,62600,62600,0
20250220,171300,61792032600,62600,62600,62600,62600,0
20250220,171200,61792032600,62600,62600,62600,62600,0
20250220,171100,61792032600,62600,62600,62600,62600,0
20250220,171000,61792032600,62600,62600,62600,62600,0
20250220,170900,61792032600,62600,62600,62600,62600,0
20250220,170800,61792032600,62600,62600,62600,62600,0
20250220,170700,61792032600,62600,62600,62600,62600,0
20250220,170600,61792032600,62600,62600,62600,62600,0
20250220,170500,61792032600,62600,62600,62600,62600,0
20250220,170400,61792032600,62600,62600,62600,62600,0
20250220,170300,61792032600,62600,62600,62600,62600,0
20250220,170200,61792032600,62600,62600,62600,62600,0
20250220,170100,61792032600,62600,62600,62600,62600,0
20250220,170000,61792032600,62600,62600,62600,62600,0
20250220,165900,61792032600,62600,62600,62600,62600,0
20250220,165800,61792032600,62600,62600,62600,62600,0
20250220,165700,61792032600,62600,62600,62600,62600,0
20250220,165600,61792032600,62600,62600,62600,62600,0
20250220,165500,61792032600,62600,62600,62600,62600,0
20250220,165400,61792032600,62600,62600,62600,62600,19607
20250220,165300,61792032600,62600,62600,62600,62600,0
20250220,165200,61792032600,62600,62600,62600,62600,0
20250220,165100,61792032600,62600,62600,62600,62600,0
20250220,165000,61792032600,62600,62600,62600,62600,0
20250220,164900,61792032600,62600,62600,62600,62600,0
20250220,164800,61792032600,62600,62600,62600,62600,0
20250220,164700,61792032600,62600,62600,62600,62600,0
20250220,164600,61792032600,62600,62600,62600,62600,0
20250220,164500,61792032600,62600,62600,62600,62600,0
20250220,164400,61792032600,62600,62600,62600,62600,0
20250220,164300,61792032600,62600,62600,62600,62600,0
20250220,164200,61792032600,62600,62600,62600,62600,0
20250220,164100,61792032600,62600,62600,62600,62600,0
20250220,164000,61792032600,62600,62600,62600,62600,0
20250220,163900,61792032600,62600,62600,62600,62600,0
20250220,163800,61792032600,62600,62600,62600,62600,0
20250220,163700,61792032600,62600,62600,62600,62600,0
20250220,163600,61792032600,62600,62600,62600,62600,0
20250220,163500,61792032600,62600,62600,62600,62600,0
20250220,163400,61792032600,62600,62600,62600,62600,0
20250220,163300,61792032600,62600,62600,62600,62600,0
20250220,163200,61792032600,62600,62600,62600,62600,0
20250220,163100,61792032600,62600,62600,62600,62600,0
20250220,163000,61792032600,62600,62600,62600,62600,0
20250220,162900,61792032600,62600,62600,62600,62600,0
20250220,162800,61792032600,62600,62600,62600,62600,0
20250220,162700,61792032600,62600,62600,62600,62600,0
20250220,162600,61792032600,62600,62600,62600,62600,0
20250220,162500,61792032600,62600,62600,62600,62600,0
20250220,162400,61792032600,62600,62600,62600,62600,19607
20250220,162300,61792032600,62600,62600,62600,62600,0
20250220,162200,61792032600,62600,62600,62600,62600,0
20250220,162100,61792032600,62600,62600,62600,62600,0
20250220,162000,61792032600,62600,62600,62600,62600,0
20250220,161900,61792032600,62600,62600,62600,62600,0
20250220,161800,61792032600,62600,62600,62600,62600,0
20250220,161700,61792032600,62600,62600,62600,62600,0
20250220,161600,61792032600,62600,62600,62600,62600,0
20250220,161500,61792032600,62600,62600,62600,62600,0
20250220,161400,61792032600,62600,62600,62600,62600,0
20250220,161300,61792032600,62600,62600,62600,62600,0
20250220,161200,61792032600,62600,62600,62600,62600,0
20250220,161100,61792032600,62600,62600,62600,62600,0
20250220,161000,61792032600,62600,62600,62600,62600,0
20250220,160900,61792032600,62600,62600,62600,62600,0
20250220,160800,61792032600,62600,62600,62600,62600,0
20250220,160700,61792032600,62600,62600,62600,62600,0
20250220,160600,61792032600,62600,62600,62600,62600,0
20250220,160500,61792032600,62600,62600,62600,62600,0
20250220,160400,61792032600,62600,62600,62600,62600,0
20250220,160300,61792032600,62600,62600,62600,62600,0
20250220,160200,61792032600,62600,62600,62600,62600,0
20250220,160100,61792032600,62600,62600,62600,62600,0
20250220,160000,61792032600,62600,62600,62600,62600,0
20250220,155900,61792032600,62600,62600,62600,62600,0
20250220,155800,61792032600,62600,62600,62600,62600,0
20250220,155700,61792032600,62600,62600,62600,62600,0
20250220,155600,61792032600,62600,62600,62600,62600,0
20250220,155500,61792032600,62600,62600,62600,62600,0
20250220,155400,61792032600,62600,62600,62600,62600,19607
20250220,155300,61792032600,62600,62600,62600,62600,0
20250220,155200,61792032600,62600,62600,62600,62600,0
20250220,155100,61792032600,62600,62600,62600,62600,0
20250220,155000,61792032600,62600,62600,62600,62600,0
20250220,154900,61792032600,62600,62600,62600,62600,0
20250220,154800,61792032600,62600,62600,62600,62600,0
20250220,154700,61792032600,62600,62600,62600,62600,0
20250220,154600,61792032600,62600,62600,62600,62600,0
20250220,154500,61792032600,62600,62600,62600,62600,0
20250220,154400,61792032600,62600,62600,62600,62600,0
20250220,154300,61792032600,62600,62600,62600,62600,0
20250220,154200,61792032600,62600,62600,62600,62600,0
20250220,154100,61792032600,62600,62600,62600,62600,0
20250220,154000,61792032600,62600,62600,62600,62600,0
20250220,153900,61792032600,62600,62600,62600,62600,0
20250220,153800,61792032600,62600,62600,62600,62600,0
20250220,153700,61792032600,62600,62600,62600,62600,0
20250220,153600,61792032600,62600,62600,62600,62600,0
20250220,153500,61792032600,62600,62600,62600,62600,0
20250220,153400,61792032600,62600,62600,62600,62600,0
20250220,153300,61792032600,62600,62600,62600,62600,0
20250220,153200,61792032600,62600,62600,62600,62600,0
20250220,153100,61792032600,62600,62600,62600,62600,0
20250220,153000,61792032600,62600,62600,62600,62600,19607
20250220,152900,60564634400,62800,62800,62800,62800,0
20250220,152800,60564634400,62800,62800,62800,62800,0
20250220,152700,60564634400,62800,62800,62800,62800,0
20250220,152600,60564634400,62800,62800,62800,62800,0
20250220,152500,60564634400,62800,62800,62800,62800,0
20250220,152400,60564634400,62800,62800,62800,62800,0
20250220,152300,60564634400,62800,62800,62800,62800,0
20250220,152200,60564634400,62800,62800,62800,62800,0
20250220,152100,60564634400,62800,62800,62800,62800,0
20250220,152000,60564634400,62800,62800,62800,62800,0
20250220,151900,60564634400,62800,62700,62800,62600,3287
20250220,151800,60358648500,62700,62600,62800,62600,1724
20250220,151700,60250555600,62600,62700,62800,62600,1818
20250220,151600,60136655400,62700,62700,62700,62600,1720
20250220,151500,60028826100,62700,62600,62700,62600,1294
20250220,151400,59947757500,62600,62700,62700,62600,1463
20250220,151300,59856102400,62700,62700,62700,62600,1754
20250220,151200,59746209900,62700,62600,62700,62600,1346
20250220,151100,59661841700,62700,62700,62700,62600,3453
20250220,151000,59445423300,62600,62600,62700,62600,1047
20250220,150900,59379862000,62700,62600,62700,62600,2214
20250220,150800,59241245200,62700,62700,62700,62600,1525
20250220,150700,59145745500,62600,62600,62700,62600,2147
20250220,150600,59011342100,62700,62600,62700,62600,754
20250220,150500,58964133300,62700,62700,62700,62600,960
20250220,150400,58904027900,62700,62700,62700,62600,1286
20250220,150300,58823499000,62700,62600,62700,62600,1369
20250220,150200,58737791500,62700,62700,62700,62600,1520
20250220,150100,58642606500,62600,62600,62700,62600,1939
20250220,150000,58521191400,62700,62600,62700,62600,747
20250220,145900,58474416700,62600,62600,62700,62600,981
20250220,145800,58412995200,62700,62700,62700,62600,1747
20250220,145700,58303602300,62700,62600,62700,62600,741
20250220,145600,58257203500,62700,62700,62700,62600,984
20250220,145500,58195562800,62700,62600,62700,62600,1015
20250220,145400,58132008400,62700,62600,62700,62600,1308
20250220,145300,58050112600,62600,62700,62700,62600,1526
20250220,145200,57954484100,62700,62700,62700,62600,1036
20250220,145100,57889599200,62700,62700,62700,62600,490
20250220,145000,57858921300,62700,62600,62700,62600,1497
20250220,144900,57765191100,62700,62700,62700,62600,758
20250220,144800,57717692500,62700,62600,62700,62600,714
20250220,144700,57672985300,62600,62700,62700,62600,2214
20250220,144600,57534370400,62700,62600,62700,62600,999
20250220,144500,57471808600,62700,62600,62700,62600,2820
20250220,144400,57295262700,62600,62600,62700,62600,960
20250220,144300,57235148700,62700,62600,62700,62600,926
20250220,144200,57177172900,62600,62600,62700,62500,892
20250220,144100,57121335700,62600,62600,62700,62500,1197
20250220,144000,57046415400,62600,62600,62600,62500,1111
20250220,143900,56976924000,62600,62600,62700,62500,1887
20250220,143800,56858836200,62600,62600,62700,62600,1017
20250220,143700,56795168400,62700,62600,62700,62500,1580
20250220,143600,56696239600,62600,62600,62600,62500,1674
20250220,143500,56591580700,62600,62500,62700,62500,752
20250220,143400,56544529800,62600,62600,62600,62500,3294
20250220,143300,56338574400,62500,62600,62600,62500,1385
20250220,143200,56251942600,62500,62500,62600,62500,3992
20250220,143100,56002356700,62500,62600,62600,62500,1169
20250220,143000,55929268900,62600,62600,62600,62500,3233
20250220,142900,55727128800,62600,62500,62600,62500,1424
20250220,142800,55638093400,62500,62600,62600,62500,1948
20250220,142700,55516216800,62600,62600,62700,62500,3338
20250220,142600,55307274000,62600,62600,62700,62600,1198
20250220,142500,55232277800,62700,62600,62700,62600,2250
20250220,142400,55091403300,62700,62700,62700,62600,1484
20250220,142300,54998495100,62700,62600,62700,62600,2229
20250220,142200,54858941000,62700,62600,62700,62600,2324
20250220,142100,54713255700,62600,62600,62700,62600,1203
20250220,142000,54637896600,62600,62600,62700,62600,1917
20250220,141900,54517887300,62600,62600,62700,62600,1472
20250220,141800,54425735800,62600,62700,62700,62600,2047
20250220,141700,54297589800,62700,62700,62700,62600,451
20250220,141600,54269347800,62700,62700,62700,62600,732
20250220,141500,54223508000,62600,62600,62700,62600,899
20250220,141400,54167215900,62600,62800,62800,62600,2301
20250220,141300,54022941900,62800,62700,62800,62700,392
20250220,141200,53998347400,62700,62800,62800,62700,866
20250220,141100,53944042000,62800,62800,62800,62700,714
20250220,141000,53899250600,62800,62700,62800,62700,798
20250220,140900,53849197000,62700,62700,62800,62700,434
20250220,140800,53821983600,62800,62700,62800,62700,1077
20250220,140700,53754454400,62700,62700,62700,62600,914
20250220,140600,53697176300,62700,62800,62800,62700,908
20250220,140500,53640242600,62700,62600,62800,62600,1062
20250220,140400,53573665400,62700,62600,62700,62600,485
20250220,140300,53543288800,62700,62700,62800,62600,1128
20250220,140200,53472575400,62700,62700,62700,62600,1963
20250220,140100,53349511200,62700,62700,62800,62600,3071
20250220,140000,53156965600,62700,62800,62800,62700,1342
20250220,135900,53072818400,62700,62800,62900,62700,517
20250220,135800,53040368900,62800,62700,62800,62700,1087
20250220,135700,52972183500,62700,62800,62800,62700,763
20250220,135600,52924301900,62800,62800,62800,62700,1670
20250220,135500,52819545900,62800,62700,62800,62700,993
20250220,135400,52757278400,62800,62800,62800,62700,900
20250220,135300,52700823100,62800,62800,62800,62700,1322
20250220,135200,52617909300,62800,62700,62800,62700,402
20250220,135100,52592693100,62700,62800,62800,62700,1632
20250220,135000,52490285400,62700,62700,62800,62700,1099
20250220,134900,52421355600,62700,62800,62800,62700,691
20250220,134800,52378013100,62800,62700,62800,62700,2007
20250220,134700,52252012000,62700,62700,62800,62700,4013
20250220,134600,52000393000,62800,62800,62800,62700,1367
20250220,134500,51914663800,62800,62800,62800,62700,650
20250220,134400,51873906900,62800,62700,62800,62700,1193
20250220,134300,51799079900,62800,62900,62900,62700,5025
20250220,134200,51483503000,62800,62800,62900,62800,2459
20250220,134100,51329065400,62800,62800,62900,62800,453
20250220,134000,51300594200,62800,62800,62900,62800,732
20250220,133900,51254622800,62900,62800,62900,62800,944
20250220,133800,51195327700,62900,62800,63000,62800,389
20250220,133700,51170860600,62800,62900,63000,62800,919
20250220,133600,51113054200,62900,62900,62900,62800,1355
20250220,133500,51027856100,62800,62900,62900,62800,806
20250220,133400,50977230500,62900,62900,62900,62800,1740
20250220,133300,50867853600,62900,62800,62900,62800,186
20250220,133200,50856167000,62900,62800,62900,62800,360
20250220,133100,50833550000,62800,62800,62900,62800,998
20250220,133000,50770842500,62800,62900,62900,62800,533
20250220,132900,50737358300,62800,62800,62900,62800,84
20250220,132800,50732078600,62900,62900,62900,62800,948
20250220,132700,50672527900,62800,62900,62900,62800,783
20250220,132600,50623293900,62900,62900,63000,62800,2742
20250220,132500,50450855500,62900,62900,63000,62900,336
20250220,132400,50429713400,62900,62900,63000,62900,1583
20250220,132300,50330131400,63000,62900,63000,62900,767
20250220,132200,50281836300,63000,62900,63000,62900,619
20250220,132100,50242877700,63000,62900,63000,62900,986
20250220,132000,50180855500,62900,63000,63000,62900,696
20250220,131900,50137058800,63000,62900,63000,62900,325
20250220,131800,50116611100,62900,62900,63000,62900,520
20250220,131700,50083897200,63000,63000,63000,62900,265
20250220,131600,50067226100,63000,63100,63100,62900,1328
20250220,131500,49983556100,63100,63000,63100,63000,481
20250220,131400,49953246100,63000,63000,63100,63000,296
20250220,131300,49934595000,63000,63000,63100,63000,680
20250220,131200,49891747600,63000,63000,63100,63000,439
20250220,131100,49864074700,63000,63000,63100,63000,333
20250220,131000,49843093500,63000,63100,63100,63000,1014
20250220,130900,49779126300,63000,63100,63100,62900,613
20250220,130800,49740521100,63100,63000,63100,63000,291
20250220,130700,49722186900,63000,63000,63000,62900,3427
20250220,130600,49506288000,63000,63000,63000,62900,841
20250220,130500,49453326600,63000,62900,63000,62900,441
20250220,130400,49425552400,62900,63000,63000,62900,584
20250220,130300,49388814600,62900,63000,63000,62900,337
20250220,130200,49367615500,62900,63000,63100,62900,754
20250220,130100,49320079900,63100,63000,63100,63000,1137
20250220,130000,49248448700,63000,62900,63000,62900,476
20250220,125900,49218471300,63000,63000,63100,62900,618
20250220,125800,49179543400,63000,63100,63100,63000,525
20250220,125700,49146442600,63100,63100,63100,63000,245
20250220,125600,49130995500,63100,63000,63100,63000,2058
20250220,125500,49001334100,63000,63100,63100,63000,884
20250220,125400,48945634600,63100,63100,63100,63000,88
20250220,125300,48940084900,63000,63100,63100,63000,715
20250220,125200,48895014900,63100,63000,63100,63000,65
20250220,125100,48890916900,63000,63000,63100,62900,1564
20250220,125000,48792384200,63000,62900,63000,62900,460
20250220,124900,48763419500,62900,63000,63000,62900,153
20250220,124800,48753792100,63000,63000,63000,62900,712
20250220,124700,48709003000,62900,63000,63100,62900,549
20250220,124600,48674420200,63000,63000,63000,62900,416
20250220,124500,48648223500,62900,63000,63000,62900,726
20250220,124400,48602495800,63000,62900,63000,62900,542
20250220,124300,48568394600,62900,62900,63000,62900,724
20250220,124200,48522844900,63000,62900,63000,62900,544
20250220,124100,48488616700,63000,62900,63100,62900,449
20250220,124000,48460359600,62900,63000,63100,62900,535
20250220,123900,48426657300,63000,63100,63100,62900,369
20250220,123800,48403412100,63100,63000,63100,63000,345
20250220,123700,48381671200,63000,63100,63100,62900,580
20250220,123600,48345131100,63000,62900,63000,62900,962
20250220,123500,48284538000,62900,62900,63000,62900,1350
20250220,123400,48199616800,62900,62900,63000,62900,437
20250220,123300,48172114400,62900,62900,63000,62900,225
20250220,123200,48157947400,62900,63000,63000,62900,250
20250220,123100,48142204300,63000,62900,63000,62900,1065
20250220,123000,48075210100,63000,63100,63200,62900,4608
20250220,122900,47784864000,63100,63200,63200,63000,327
20250220,122800,47764228600,63200,63200,63200,63100,370
20250220,122700,47740871800,63100,63000,63200,63000,504
20250220,122600,47709087700,63000,63000,63100,63000,635
20250220,122500,47669026200,63000,63100,63200,63000,499
20250220,122400,47637572900,63100,63000,63100,63000,178
20250220,122300,47626344500,63000,63000,63100,63000,391
20250220,122200,47601674600,63000,63100,63100,63000,111
20250220,122100,47594678600,63000,63100,63100,63000,311
20250220,122000,47575070300,63100,63000,63100,63000,488
20250220,121900,47544294900,63000,63100,63100,63000,204
20250220,121800,47531435300,63100,63100,63100,63000,180
20250220,121700,47520080400,63100,63000,63100,63000,477
20250220,121600,47490019500,63100,63100,63100,63000,678
20250220,121500,47447279700,63000,63200,63200,63000,604
20250220,121400,47409168500,63200,63200,63200,63100,470
20250220,121300,47379502000,63200,63200,63200,63100,198
20250220,121200,47366993700,63200,63000,63200,63000,411
20250220,121100,47341062500,63000,63100,63200,63000,531
20250220,121000,47307536000,63100,63100,63100,63000,952
20250220,120900,47247471600,63200,63100,63200,63100,198
20250220,120800,47234967200,63200,63200,63200,63100,224
20250220,120700,47220824500,63200,63100,63200,63100,294
20250220,120600,47202271200,63100,63100,63200,63100,106
20250220,120500,47195578200,63200,63200,63200,63100,277
20250220,120400,47178088200,63200,63200,63200,63100,239
20250220,120300,47162986000,63100,63100,63300,63100,1010
20250220,120200,47099136800,63200,63100,63200,63100,231
20250220,120100,47084542800,63100,63100,63200,63100,306
20250220,120000,47065219000,63100,63200,63200,63100,1071
20250220,115900,46997637400,63100,63200,63200,63100,585
20250220,115800,46960719700,63200,63200,63300,63200,1649
20250220,115700,46856479600,63200,63200,63200,63100,43
20250220,115600,46853764900,63100,63200,63200,63100,785
20250220,115500,46804196100,63200,63200,63300,63100,2340
20250220,115400,46656315700,63200,63100,63200,63100,296
20250220,115300,46637614200,63200,63200,63200,63100,543
20250220,115200,46603299600,63200,63100,63200,63100,546
20250220,115100,46568807300,63100,63100,63200,63100,350
20250220,115000,46546692100,63200,63200,63200,63100,323
20250220,114900,46526286800,63200,63200,63200,63100,588
20250220,114800,46489133100,63200,63100,63200,63100,173
20250220,114700,46478210400,63100,63100,63200,63100,259
20250220,114600,46461855700,63100,63200,63200,63100,227
20250220,114500,46447520600,63200,63000,63200,63000,282
20250220,114400,46429717700,63200,63000,63200,63000,563
20250220,114300,46394186100,63200,63100,63200,63100,1550
20250220,114200,46296342700,63100,63200,63200,63100,582
20250220,114100,46259593100,63100,62900,63200,62900,4042
20250220,114000,46004813100,62900,62900,63000,62900,224
20250220,113900,45990715400,62900,62900,63000,62800,216
20250220,113800,45977128600,62900,63000,63000,62900,1048
20250220,113700,45911199900,63000,62800,63000,62800,795
20250220,113600,45861198700,62900,62800,62900,62800,129
20250220,113500,45853087400,62900,62800,62900,62800,2943
20250220,113400,45668228900,62800,62900,62900,62800,203
20250220,113300,45655468500,62800,62900,62900,62800,662
20250220,113200,45613878200,62900,62800,62900,62800,2356
20250220,113100,45465903900,62900,62900,62900,62800,1198
20250220,113000,45390588300,62800,62900,62900,62800,76
20250220,112900,45385809600,62800,62900,62900,62800,356
20250220,112800,45363422500,62900,62800,63000,62800,1253
20250220,112700,45284619600,62800,62900,62900,62800,2378
20250220,112600,45135274300,62800,62900,63000,62800,1961
20250220,112500,45012063200,62900,62800,62900,62800,366
20250220,112400,44989066100,62900,63000,63000,62800,472
20250220,112300,44959380800,63000,62900,63000,62900,445
20250220,112200,44931379100,63000,62900,63000,62800,768
20250220,112100,44883071200,62900,62900,62900,62800,1066
20250220,112000,44816044400,62900,62900,63000,62800,621
20250220,111900,44776983100,62900,62800,63000,62800,1608
20250220,111800,44675808100,62900,62900,62900,62800,306
20250220,111700,44656575800,62900,62800,62900,62800,794
20250220,111600,44606680900,62800,62900,62900,62800,437
20250220,111500,44579198400,62900,62900,62900,62800,2229
20250220,111400,44439001500,62800,62800,62900,62800,1245
20250220,111300,44360783400,62800,62900,62900,62800,1550
20250220,111200,44263416400,62900,62800,62900,62800,907
20250220,111100,44206390300,62800,62800,62900,62800,674
20250220,111000,44164054200,62800,62800,62900,62800,606
20250220,110900,44125980000,62900,62900,62900,62800,160
20250220,110800,44115926000,62900,62900,62900,62800,669
20250220,110700,44073867400,62900,62800,62900,62800,1768
20250220,110600,43962797900,62900,62900,62900,62800,519
20250220,110500,43930175200,62900,62900,62900,62800,776
20250220,110400,43881366700,62900,62900,63000,62800,653
20250220,110300,43840316800,62900,63000,63000,62800,2467
20250220,110200,43685142100,63000,63000,63100,62900,757
20250220,110100,43637454000,63000,63000,63100,62900,888
20250220,110000,43581507400,63000,63000,63100,62900,1909
20250220,105900,43461287200,63000,63000,63000,62900,741
20250220,105800,43414639500,63000,63000,63000,62900,477
20250220,105700,43384617000,62900,62900,63000,62900,1161
20250220,105600,43311577100,62900,63000,63100,62900,5894
20250220,105500,42940265100,63000,63100,63100,63000,1658
20250220,105400,42835783900,63100,63100,63100,63000,3201
20250220,105300,42634006200,63100,63000,63200,63000,709
20250220,105200,42589278700,63000,63000,63100,63000,2389
20250220,105100,42438764500,63000,63000,63100,63000,491
20250220,105000,42407816200,63100,62900,63100,62900,4231
20250220,104900,42141236000,63100,63000,63100,62900,2351
20250220,104800,41993140800,63100,63000,63100,63000,380
20250220,104700,41969181900,63000,63100,63100,62900,3551
20250220,104600,41745448800,63100,63100,63100,63000,1145
20250220,104500,41673229600,63100,63200,63200,63100,1638
20250220,104400,41569847900,63100,63200,63300,63100,1360
20250220,104300,41483886400,63200,63200,63300,63200,257
20250220,104200,41467641200,63200,63100,63300,63100,563
20250220,104100,41432044300,63100,63300,63300,63100,524
20250220,104000,41398939100,63100,63000,63300,63000,1838
20250220,103900,41282791000,63000,63100,63200,63000,2291
20250220,103800,41138239000,63000,63000,63100,62900,1189
20250220,103700,41063327800,63000,63000,63100,63000,832
20250220,103600,41010879100,63000,63100,63100,62900,1005
20250220,103500,40947546100,63000,63000,63100,62900,868
20250220,103400,40892880400,63000,62900,63000,62900,513
20250220,103300,40860583200,63000,62900,63000,62900,1216
20250220,103200,40783992000,62900,63000,63000,62900,1250
20250220,103100,40705363900,62900,63000,63100,62900,4877
20250220,103000,40398086700,63100,63000,63100,63000,2119
20250220,102900,40264559500,63100,63100,63200,63000,2531
20250220,102800,40104852600,63100,63200,63200,63100,473
20250220,102700,40074977900,63200,63200,63200,63100,735
20250220,102600,40028579800,63100,63100,63300,63100,1229
20250220,102500,39950943800,63100,63300,63300,63100,1118
20250220,102400,39880293300,63300,63300,63300,63200,488
20250220,102300,39849437100,63200,63100,63300,63100,1253
20250220,102200,39770268700,63200,63200,63300,63100,2985
20250220,102100,39581610100,63300,63300,63400,63200,1108
20250220,102000,39511474500,63400,63300,63400,63200,1374
20250220,101900,39424493900,63300,63400,63400,63200,1935
20250220,101800,39302027400,63400,63300,63400,63300,2171
20250220,101700,39164594900,63300,63300,63300,63200,2272
20250220,101600,39020878900,63200,63300,63400,63200,2486
20250220,101500,38863468500,63300,63300,63400,63300,1621
20250220,101400,38760765900,63300,63200,63400,63200,3507
20250220,101300,38538778300,63300,63000,63300,62900,4716
20250220,101200,38240883500,62900,62700,63000,62700,3604
20250220,101100,38014237200,62700,62600,62800,62600,753
20250220,101000,37967032600,62500,62500,62700,62500,5380
20250220,100900,37630177400,62600,62600,62700,62500,2623
20250220,100800,37466022800,62600,62500,62600,62500,8043
20250220,100700,36963216500,62500,62600,62600,62500,17920
20250220,100600,35843185300,62600,62800,62800,62500,14418
20250220,100500,34940511400,62800,62800,62800,62700,3271
20250220,100400,34735378400,62700,62900,62900,62700,4588
20250220,100300,34447415000,62800,62900,62900,62800,1938
20250220,100200,34325684000,62900,62900,62900,62800,804
20250220,100100,34275168100,62900,62900,63000,62800,3211
20250220,100000,34073212000,63000,62900,63000,62800,1346
20250220,095900,33988579700,62800,62700,62900,62700,2049
20250220,095800,33859842200,62700,62800,62800,62700,1659
20250220,095700,33755785200,62700,62800,62800,62700,1192
20250220,095600,33680996000,62800,62600,62800,62600,3505
20250220,095500,33461102200,62600,62800,62800,62600,5109
20250220,095400,33140771400,62800,62800,62900,62700,2913
20250220,095300,32957945300,62800,62700,62800,62700,4701
20250220,095200,32662901400,62700,62700,62800,62700,1930
20250220,095100,32541852900,62800,62700,62800,62700,1873
20250220,095000,32424357400,62700,62700,62800,62600,3786
20250220,094900,32187129700,62600,62700,62800,62600,3632
20250220,094800,31959469500,62600,62800,62800,62600,8716
20250220,094700,31413391000,62700,62900,62900,62700,15939
20250220,094600,30413099600,62800,62900,63000,62800,4252
20250220,094500,30145637100,63000,63100,63100,62900,8387
20250220,094400,29617441500,63000,63100,63100,63000,5642
20250220,094300,29261800400,63100,63200,63300,63000,11541
20250220,094200,28533057600,63200,63300,63500,63200,4824
20250220,094100,28227607300,63400,63300,63500,63300,6720
20250220,094000,27801562100,63400,63400,63400,63300,3864
20250220,093900,27556665800,63300,63400,63400,63300,948
20250220,093800,27496626400,63300,63400,63400,63300,731
20250220,093700,27450322400,63300,63500,63500,63300,1211
20250220,093600,27373602900,63400,63300,63400,63300,993
20250220,093500,27310662400,63400,63400,63400,63300,3183
20250220,093400,27108998900,63400,63300,63400,63200,708
20250220,093300,27064156500,63400,63200,63400,63000,1671
20250220,093200,26958489200,63100,63000,63300,63000,3276
20250220,093100,26751643400,63000,62900,63100,62900,6599
20250220,093000,26336095100,62900,63000,63000,62800,3782
20250220,092900,26098298800,63000,62900,63000,62800,6830
20250220,092800,25668788500,63000,63100,63100,62900,8987
20250220,092700,25102607100,63000,63100,63200,63000,4260
20250220,092600,24833854100,63200,63300,63300,63100,3523
20250220,092500,24611229300,63300,63400,63500,63200,7800
20250220,092400,24117526400,63400,63300,63400,63300,4490
20250220,092300,23833168100,63400,63200,63400,63200,4550
20250220,092200,23545163700,63300,63400,63400,63200,5352
20250220,092100,23206395000,63400,63600,63600,63300,10094
20250220,092000,22566125900,63600,63500,63600,63400,4903
20250220,091900,22254783400,63600,63400,63700,63300,8910
20250220,091800,21689008100,63300,63000,63400,62900,24367
20250220,091700,20149643400,63000,62600,63100,62600,17858
20250220,091600,19026411400,62700,63300,63300,62500,37788
20250220,091500,16655309700,63200,62800,63300,62700,17464
20250220,091400,15554380000,62800,63100,63200,62500,37053
20250220,091300,13227727600,63100,63700,63800,63000,37514
20250220,091200,10855014200,63800,64200,64200,63700,34811
20250220,091100,8626656800,64200,64600,64600,64100,29168
20250220,091000,6750515700,64500,64600,64700,64500,2589
20250220,090900,6583306200,64600,64600,64700,64500,3997
20250220,090800,6325231300,64700,64500,64700,64400,6882
20250220,090700,5881229300,64500,64600,64600,64400,4836
20250220,090600,5569409400,64500,64700,64700,64400,7734
20250220,090500,5070736700,64400,64600,64700,64400,13799
20250220,090400,4180511600,64600,64600,64700,64600,2329
20250220,090300,4029984100,64700,64700,64800,64500,7986
20250220,090200,3514099100,64700,64500,64800,64400,8544
20250220,090100,2962710500,64500,64500,65000,64300,10341
20250220,090000,2294222400,64700,65300,65400,64300,35128