KissMeData/361610/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,213300,8101213000,27300,27300,27300,27300,7004
20250220,213200,8101213000,27300,27300,27300,27300,0
20250220,213100,8101213000,27300,27300,27300,27300,0
20250220,213000,8101213000,27300,27300,27300,27300,0
20250220,212900,8101213000,27300,27300,27300,27300,0
20250220,212800,8101213000,27300,27300,27300,27300,0
20250220,212700,8101213000,27300,27300,27300,27300,0
20250220,212600,8101213000,27300,27300,27300,27300,0
20250220,212500,8101213000,27300,27300,27300,27300,0
20250220,212400,8101213000,27300,27300,27300,27300,0
20250220,212300,8101213000,27300,27300,27300,27300,0
20250220,212200,8101213000,27300,27300,27300,27300,0
20250220,212100,8101213000,27300,27300,27300,27300,0
20250220,212000,8101213000,27300,27300,27300,27300,0
20250220,211900,8101213000,27300,27300,27300,27300,0
20250220,211800,8101213000,27300,27300,27300,27300,0
20250220,211700,8101213000,27300,27300,27300,27300,0
20250220,211600,8101213000,27300,27300,27300,27300,0
20250220,211500,8101213000,27300,27300,27300,27300,0
20250220,211400,8101213000,27300,27300,27300,27300,0
20250220,211300,8101213000,27300,27300,27300,27300,0
20250220,211200,8101213000,27300,27300,27300,27300,0
20250220,211100,8101213000,27300,27300,27300,27300,0
20250220,211000,8101213000,27300,27300,27300,27300,0
20250220,210900,8101213000,27300,27300,27300,27300,0
20250220,210800,8101213000,27300,27300,27300,27300,0
20250220,210700,8101213000,27300,27300,27300,27300,0
20250220,210600,8101213000,27300,27300,27300,27300,0
20250220,210500,8101213000,27300,27300,27300,27300,0
20250220,210400,8101213000,27300,27300,27300,27300,0
20250220,210300,8101213000,27300,27300,27300,27300,7004
20250220,210200,8101213000,27300,27300,27300,27300,0
20250220,210100,8101213000,27300,27300,27300,27300,0
20250220,210000,8101213000,27300,27300,27300,27300,0
20250220,205900,8101213000,27300,27300,27300,27300,0
20250220,205800,8101213000,27300,27300,27300,27300,0
20250220,205700,8101213000,27300,27300,27300,27300,0
20250220,205600,8101213000,27300,27300,27300,27300,0
20250220,205500,8101213000,27300,27300,27300,27300,0
20250220,205400,8101213000,27300,27300,27300,27300,0
20250220,205300,8101213000,27300,27300,27300,27300,0
20250220,205200,8101213000,27300,27300,27300,27300,0
20250220,205100,8101213000,27300,27300,27300,27300,0
20250220,205000,8101213000,27300,27300,27300,27300,0
20250220,204900,8101213000,27300,27300,27300,27300,0
20250220,204800,8101213000,27300,27300,27300,27300,0
20250220,204700,8101213000,27300,27300,27300,27300,0
20250220,204600,8101213000,27300,27300,27300,27300,0
20250220,204500,8101213000,27300,27300,27300,27300,0
20250220,204400,8101213000,27300,27300,27300,27300,0
20250220,204300,8101213000,27300,27300,27300,27300,0
20250220,204200,8101213000,27300,27300,27300,27300,0
20250220,204100,8101213000,27300,27300,27300,27300,0
20250220,204000,8101213000,27300,27300,27300,27300,0
20250220,203900,8101213000,27300,27300,27300,27300,0
20250220,203800,8101213000,27300,27300,27300,27300,0
20250220,203700,8101213000,27300,27300,27300,27300,0
20250220,203600,8101213000,27300,27300,27300,27300,0
20250220,203500,8101213000,27300,27300,27300,27300,0
20250220,203400,8101213000,27300,27300,27300,27300,0
20250220,203300,8101213000,27300,27300,27300,27300,7004
20250220,203200,8101213000,27300,27300,27300,27300,0
20250220,203100,8101213000,27300,27300,27300,27300,0
20250220,203000,8101213000,27300,27300,27300,27300,0
20250220,202900,8101213000,27300,27300,27300,27300,0
20250220,202800,8101213000,27300,27300,27300,27300,0
20250220,202700,8101213000,27300,27300,27300,27300,0
20250220,202600,8101213000,27300,27300,27300,27300,0
20250220,202500,8101213000,27300,27300,27300,27300,0
20250220,202400,8101213000,27300,27300,27300,27300,0
20250220,202300,8101213000,27300,27300,27300,27300,0
20250220,202200,8101213000,27300,27300,27300,27300,0
20250220,202100,8101213000,27300,27300,27300,27300,0
20250220,202000,8101213000,27300,27300,27300,27300,0
20250220,201900,8101213000,27300,27300,27300,27300,0
20250220,201800,8101213000,27300,27300,27300,27300,0
20250220,201700,8101213000,27300,27300,27300,27300,0
20250220,201600,8101213000,27300,27300,27300,27300,0
20250220,201500,8101213000,27300,27300,27300,27300,0
20250220,201400,8101213000,27300,27300,27300,27300,0
20250220,201300,8101213000,27300,27300,27300,27300,0
20250220,201200,8101213000,27300,27300,27300,27300,0
20250220,201100,8101213000,27300,27300,27300,27300,0
20250220,201000,8101213000,27300,27300,27300,27300,0
20250220,200900,8101213000,27300,27300,27300,27300,0
20250220,200800,8101213000,27300,27300,27300,27300,0
20250220,200700,8101213000,27300,27300,27300,27300,0
20250220,200600,8101213000,27300,27300,27300,27300,0
20250220,200500,8101213000,27300,27300,27300,27300,0
20250220,200400,8101213000,27300,27300,27300,27300,0
20250220,200300,8101213000,27300,27300,27300,27300,7004
20250220,200200,8101213000,27300,27300,27300,27300,0
20250220,200100,8101213000,27300,27300,27300,27300,0
20250220,200000,8101213000,27300,27300,27300,27300,0
20250220,195900,8101213000,27300,27300,27300,27300,0
20250220,195800,8101213000,27300,27300,27300,27300,0
20250220,195700,8101213000,27300,27300,27300,27300,0
20250220,195600,8101213000,27300,27300,27300,27300,0
20250220,195500,8101213000,27300,27300,27300,27300,0
20250220,195400,8101213000,27300,27300,27300,27300,0
20250220,195300,8101213000,27300,27300,27300,27300,0
20250220,195200,8101213000,27300,27300,27300,27300,0
20250220,195100,8101213000,27300,27300,27300,27300,0
20250220,195000,8101213000,27300,27300,27300,27300,0
20250220,194900,8101213000,27300,27300,27300,27300,0
20250220,194800,8101213000,27300,27300,27300,27300,0
20250220,194700,8101213000,27300,27300,27300,27300,0
20250220,194600,8101213000,27300,27300,27300,27300,0
20250220,194500,8101213000,27300,27300,27300,27300,0
20250220,194400,8101213000,27300,27300,27300,27300,0
20250220,194300,8101213000,27300,27300,27300,27300,0
20250220,194200,8101213000,27300,27300,27300,27300,0
20250220,194100,8101213000,27300,27300,27300,27300,0
20250220,194000,8101213000,27300,27300,27300,27300,0
20250220,193900,8101213000,27300,27300,27300,27300,0
20250220,193800,8101213000,27300,27300,27300,27300,0
20250220,193700,8101213000,27300,27300,27300,27300,0
20250220,193600,8101213000,27300,27300,27300,27300,0
20250220,193500,8101213000,27300,27300,27300,27300,0
20250220,193400,8101213000,27300,27300,27300,27300,0
20250220,193300,8101213000,27300,27300,27300,27300,7004
20250220,193200,8101213000,27300,27300,27300,27300,0
20250220,193100,8101213000,27300,27300,27300,27300,0
20250220,193000,8101213000,27300,27300,27300,27300,0
20250220,192900,8101213000,27300,27300,27300,27300,0
20250220,192800,8101213000,27300,27300,27300,27300,0
20250220,192700,8101213000,27300,27300,27300,27300,0
20250220,192600,8101213000,27300,27300,27300,27300,0
20250220,192500,8101213000,27300,27300,27300,27300,0
20250220,192400,8101213000,27300,27300,27300,27300,0
20250220,192300,8101213000,27300,27300,27300,27300,0
20250220,192200,8101213000,27300,27300,27300,27300,0
20250220,192100,8101213000,27300,27300,27300,27300,0
20250220,192000,8101213000,27300,27300,27300,27300,0
20250220,191900,8101213000,27300,27300,27300,27300,0
20250220,191800,8101213000,27300,27300,27300,27300,0
20250220,191700,8101213000,27300,27300,27300,27300,0
20250220,191600,8101213000,27300,27300,27300,27300,0
20250220,191500,8101213000,27300,27300,27300,27300,0
20250220,191400,8101213000,27300,27300,27300,27300,0
20250220,191300,8101213000,27300,27300,27300,27300,0
20250220,191200,8101213000,27300,27300,27300,27300,0
20250220,191100,8101213000,27300,27300,27300,27300,0
20250220,191000,8101213000,27300,27300,27300,27300,0
20250220,190900,8101213000,27300,27300,27300,27300,0
20250220,190800,8101213000,27300,27300,27300,27300,0
20250220,190700,8101213000,27300,27300,27300,27300,0
20250220,190600,8101213000,27300,27300,27300,27300,0
20250220,190500,8101213000,27300,27300,27300,27300,0
20250220,190400,8101213000,27300,27300,27300,27300,0
20250220,190300,8101213000,27300,27300,27300,27300,7004
20250220,190200,8101213000,27300,27300,27300,27300,0
20250220,190100,8101213000,27300,27300,27300,27300,0
20250220,190000,8101213000,27300,27300,27300,27300,0
20250220,185900,8101213000,27300,27300,27300,27300,0
20250220,185800,8101213000,27300,27300,27300,27300,0
20250220,185700,8101213000,27300,27300,27300,27300,0
20250220,185600,8101213000,27300,27300,27300,27300,0
20250220,185500,8101213000,27300,27300,27300,27300,0
20250220,185400,8101213000,27300,27300,27300,27300,0
20250220,185300,8101213000,27300,27300,27300,27300,0
20250220,185200,8101213000,27300,27300,27300,27300,0
20250220,185100,8101213000,27300,27300,27300,27300,0
20250220,185000,8101213000,27300,27300,27300,27300,0
20250220,184900,8101213000,27300,27300,27300,27300,0
20250220,184800,8101213000,27300,27300,27300,27300,0
20250220,184700,8101213000,27300,27300,27300,27300,0
20250220,184600,8101213000,27300,27300,27300,27300,0
20250220,184500,8101213000,27300,27300,27300,27300,0
20250220,184400,8101213000,27300,27300,27300,27300,0
20250220,184300,8101213000,27300,27300,27300,27300,0
20250220,184200,8101213000,27300,27300,27300,27300,0
20250220,184100,8101213000,27300,27300,27300,27300,0
20250220,184000,8101213000,27300,27300,27300,27300,0
20250220,183900,8101213000,27300,27300,27300,27300,0
20250220,183800,8101213000,27300,27300,27300,27300,0
20250220,183700,8101213000,27300,27300,27300,27300,0
20250220,183600,8101213000,27300,27300,27300,27300,0
20250220,183500,8101213000,27300,27300,27300,27300,0
20250220,183400,8101213000,27300,27300,27300,27300,0
20250220,183300,8101213000,27300,27300,27300,27300,7004
20250220,183200,8101213000,27300,27300,27300,27300,0
20250220,183100,8101213000,27300,27300,27300,27300,0
20250220,183000,8101213000,27300,27300,27300,27300,0
20250220,182900,8101213000,27300,27300,27300,27300,0
20250220,182800,8101213000,27300,27300,27300,27300,0
20250220,182700,8101213000,27300,27300,27300,27300,0
20250220,182600,8101213000,27300,27300,27300,27300,0
20250220,182500,8101213000,27300,27300,27300,27300,0
20250220,182400,8101213000,27300,27300,27300,27300,0
20250220,182300,8101213000,27300,27300,27300,27300,0
20250220,182200,8101213000,27300,27300,27300,27300,0
20250220,182100,8101213000,27300,27300,27300,27300,0
20250220,182000,8101213000,27300,27300,27300,27300,0
20250220,181900,8101213000,27300,27300,27300,27300,0
20250220,181800,8101213000,27300,27300,27300,27300,0
20250220,181700,8101213000,27300,27300,27300,27300,0
20250220,181600,8101213000,27300,27300,27300,27300,0
20250220,181500,8101213000,27300,27300,27300,27300,0
20250220,181400,8101213000,27300,27300,27300,27300,0
20250220,181300,8101213000,27300,27300,27300,27300,0
20250220,181200,8101213000,27300,27300,27300,27300,0
20250220,181100,8101213000,27300,27300,27300,27300,0
20250220,181000,8101213000,27300,27300,27300,27300,0
20250220,180900,8101213000,27300,27300,27300,27300,0
20250220,180800,8101213000,27300,27300,27300,27300,0
20250220,180700,8101213000,27300,27300,27300,27300,0
20250220,180600,8101213000,27300,27300,27300,27300,0
20250220,180500,8101213000,27300,27300,27300,27300,0
20250220,180400,8101213000,27300,27300,27300,27300,0
20250220,180300,8101213000,27300,27300,27300,27300,7004
20250220,180200,8101213000,27300,27300,27300,27300,0
20250220,180100,8101213000,27300,27300,27300,27300,0
20250220,180000,8101213000,27300,27300,27300,27300,0
20250220,175900,8101213000,27300,27300,27300,27300,0
20250220,175800,8101213000,27300,27300,27300,27300,0
20250220,175700,8101213000,27300,27300,27300,27300,0
20250220,175600,8101213000,27300,27300,27300,27300,0
20250220,175500,8101213000,27300,27300,27300,27300,0
20250220,175400,8101213000,27300,27300,27300,27300,0
20250220,175300,8101213000,27300,27300,27300,27300,0
20250220,175200,8101213000,27300,27300,27300,27300,0
20250220,175100,8101213000,27300,27300,27300,27300,0
20250220,175000,8101213000,27300,27300,27300,27300,0
20250220,174900,8101213000,27300,27300,27300,27300,0
20250220,174800,8101213000,27300,27300,27300,27300,0
20250220,174700,8101213000,27300,27300,27300,27300,0
20250220,174600,8101213000,27300,27300,27300,27300,0
20250220,174500,8101213000,27300,27300,27300,27300,0
20250220,174400,8101213000,27300,27300,27300,27300,0
20250220,174300,8101213000,27300,27300,27300,27300,0
20250220,174200,8101213000,27300,27300,27300,27300,0
20250220,174100,8101213000,27300,27300,27300,27300,0
20250220,174000,8101213000,27300,27300,27300,27300,0
20250220,173900,8101213000,27300,27300,27300,27300,0
20250220,173800,8101213000,27300,27300,27300,27300,0
20250220,173700,8101213000,27300,27300,27300,27300,0
20250220,173600,8101213000,27300,27300,27300,27300,0
20250220,173500,8101213000,27300,27300,27300,27300,0
20250220,173400,8101213000,27300,27300,27300,27300,0
20250220,173300,8101213000,27300,27300,27300,27300,7004
20250220,173200,8101213000,27300,27300,27300,27300,0
20250220,173100,8101213000,27300,27300,27300,27300,0
20250220,173000,8101213000,27300,27300,27300,27300,0
20250220,172900,8101213000,27300,27300,27300,27300,0
20250220,172800,8101213000,27300,27300,27300,27300,0
20250220,172700,8101213000,27300,27300,27300,27300,0
20250220,172600,8101213000,27300,27300,27300,27300,0
20250220,172500,8101213000,27300,27300,27300,27300,0
20250220,172400,8101213000,27300,27300,27300,27300,0
20250220,172300,8101213000,27300,27300,27300,27300,0
20250220,172200,8101213000,27300,27300,27300,27300,0
20250220,172100,8101213000,27300,27300,27300,27300,0
20250220,172000,8101213000,27300,27300,27300,27300,0
20250220,171900,8101213000,27300,27300,27300,27300,0
20250220,171800,8101213000,27300,27300,27300,27300,0
20250220,171700,8101213000,27300,27300,27300,27300,0
20250220,171600,8101213000,27300,27300,27300,27300,0
20250220,171500,8101213000,27300,27300,27300,27300,0
20250220,171400,8101213000,27300,27300,27300,27300,0
20250220,171300,8101213000,27300,27300,27300,27300,0
20250220,171200,8101213000,27300,27300,27300,27300,0
20250220,171100,8101213000,27300,27300,27300,27300,0
20250220,171000,8101213000,27300,27300,27300,27300,0
20250220,170900,8101213000,27300,27300,27300,27300,0
20250220,170800,8101213000,27300,27300,27300,27300,0
20250220,170700,8101213000,27300,27300,27300,27300,0
20250220,170600,8101213000,27300,27300,27300,27300,0
20250220,170500,8101213000,27300,27300,27300,27300,0
20250220,170400,8101213000,27300,27300,27300,27300,0
20250220,170300,8101213000,27300,27300,27300,27300,7004
20250220,170200,8101213000,27300,27300,27300,27300,0
20250220,170100,8101213000,27300,27300,27300,27300,0
20250220,170000,8101213000,27300,27300,27300,27300,0
20250220,165900,8101213000,27300,27300,27300,27300,0
20250220,165800,8101213000,27300,27300,27300,27300,0
20250220,165700,8101213000,27300,27300,27300,27300,0
20250220,165600,8101213000,27300,27300,27300,27300,0
20250220,165500,8101213000,27300,27300,27300,27300,0
20250220,165400,8101213000,27300,27300,27300,27300,0
20250220,165300,8101213000,27300,27300,27300,27300,0
20250220,165200,8101213000,27300,27300,27300,27300,0
20250220,165100,8101213000,27300,27300,27300,27300,0
20250220,165000,8101213000,27300,27300,27300,27300,0
20250220,164900,8101213000,27300,27300,27300,27300,0
20250220,164800,8101213000,27300,27300,27300,27300,0
20250220,164700,8101213000,27300,27300,27300,27300,0
20250220,164600,8101213000,27300,27300,27300,27300,0
20250220,164500,8101213000,27300,27300,27300,27300,0
20250220,164400,8101213000,27300,27300,27300,27300,0
20250220,164300,8101213000,27300,27300,27300,27300,0
20250220,164200,8101213000,27300,27300,27300,27300,0
20250220,164100,8101213000,27300,27300,27300,27300,0
20250220,164000,8101213000,27300,27300,27300,27300,0
20250220,163900,8101213000,27300,27300,27300,27300,0
20250220,163800,8101213000,27300,27300,27300,27300,0
20250220,163700,8101213000,27300,27300,27300,27300,0
20250220,163600,8101213000,27300,27300,27300,27300,0
20250220,163500,8101213000,27300,27300,27300,27300,0
20250220,163400,8101213000,27300,27300,27300,27300,0
20250220,163300,8101213000,27300,27300,27300,27300,7004
20250220,163200,8101213000,27300,27300,27300,27300,0
20250220,163100,8101213000,27300,27300,27300,27300,0
20250220,163000,8101213000,27300,27300,27300,27300,0
20250220,162900,8101213000,27300,27300,27300,27300,0
20250220,162800,8101213000,27300,27300,27300,27300,0
20250220,162700,8101213000,27300,27300,27300,27300,0
20250220,162600,8101213000,27300,27300,27300,27300,0
20250220,162500,8101213000,27300,27300,27300,27300,0
20250220,162400,8101213000,27300,27300,27300,27300,0
20250220,162300,8101213000,27300,27300,27300,27300,0
20250220,162200,8101213000,27300,27300,27300,27300,0
20250220,162100,8101213000,27300,27300,27300,27300,0
20250220,162000,8101213000,27300,27300,27300,27300,0
20250220,161900,8101213000,27300,27300,27300,27300,0
20250220,161800,8101213000,27300,27300,27300,27300,0
20250220,161700,8101213000,27300,27300,27300,27300,0
20250220,161600,8101213000,27300,27300,27300,27300,0
20250220,161500,8101213000,27300,27300,27300,27300,0
20250220,161400,8101213000,27300,27300,27300,27300,0
20250220,161300,8101213000,27300,27300,27300,27300,0
20250220,161200,8101213000,27300,27300,27300,27300,0
20250220,161100,8101213000,27300,27300,27300,27300,0
20250220,161000,8101213000,27300,27300,27300,27300,0
20250220,160900,8101213000,27300,27300,27300,27300,0
20250220,160800,8101213000,27300,27300,27300,27300,0
20250220,160700,8101213000,27300,27300,27300,27300,0
20250220,160600,8101213000,27300,27300,27300,27300,0
20250220,160500,8101213000,27300,27300,27300,27300,0
20250220,160400,8101213000,27300,27300,27300,27300,0
20250220,160300,8101213000,27300,27300,27300,27300,7004
20250220,160200,8101213000,27300,27300,27300,27300,0
20250220,160100,8101213000,27300,27300,27300,27300,0
20250220,160000,8101213000,27300,27300,27300,27300,0
20250220,155900,8101213000,27300,27300,27300,27300,0
20250220,155800,8101213000,27300,27300,27300,27300,0
20250220,155700,8101213000,27300,27300,27300,27300,0
20250220,155600,8101213000,27300,27300,27300,27300,0
20250220,155500,8101213000,27300,27300,27300,27300,0
20250220,155400,8101213000,27300,27300,27300,27300,0
20250220,155300,8101213000,27300,27300,27300,27300,0
20250220,155200,8101213000,27300,27300,27300,27300,0
20250220,155100,8101213000,27300,27300,27300,27300,0
20250220,155000,8101213000,27300,27300,27300,27300,0
20250220,154900,8101213000,27300,27300,27300,27300,0
20250220,154800,8101213000,27300,27300,27300,27300,0
20250220,154700,8101213000,27300,27300,27300,27300,0
20250220,154600,8101213000,27300,27300,27300,27300,0
20250220,154500,8101213000,27300,27300,27300,27300,0
20250220,154400,8101213000,27300,27300,27300,27300,0
20250220,154300,8101213000,27300,27300,27300,27300,0
20250220,154200,8101213000,27300,27300,27300,27300,0
20250220,154100,8101213000,27300,27300,27300,27300,0
20250220,154000,8101213000,27300,27300,27300,27300,0
20250220,153900,8101213000,27300,27300,27300,27300,0
20250220,153800,8101213000,27300,27300,27300,27300,0
20250220,153700,8101213000,27300,27300,27300,27300,0
20250220,153600,8101213000,27300,27300,27300,27300,0
20250220,153500,8101213000,27300,27300,27300,27300,0
20250220,153400,8101213000,27300,27300,27300,27300,0
20250220,153300,8101213000,27300,27300,27300,27300,7004
20250220,153200,8101213000,27300,27300,27300,27300,0
20250220,153100,8101213000,27300,27300,27300,27300,0
20250220,153000,8101213000,27300,27300,27300,27300,7004
20250220,152900,7910003800,27250,27250,27250,27250,0
20250220,152800,7910003800,27250,27250,27250,27250,0
20250220,152700,7910003800,27250,27250,27250,27250,0
20250220,152600,7910003800,27250,27250,27250,27250,0
20250220,152500,7910003800,27250,27250,27250,27250,0
20250220,152400,7910003800,27250,27250,27250,27250,0
20250220,152300,7910003800,27250,27250,27250,27250,0
20250220,152200,7910003800,27250,27250,27250,27250,0
20250220,152100,7910003800,27250,27250,27250,27250,0
20250220,152000,7910003800,27250,27250,27250,27250,0
20250220,151900,7910003800,27250,27200,27250,27200,651
20250220,151800,7892283400,27200,27300,27300,27150,1112
20250220,151700,7862012250,27300,27250,27300,27150,775
20250220,151600,7840935300,27200,27250,27250,27150,1009
20250220,151500,7813466650,27200,27250,27300,27200,1297
20250220,151400,7778152950,27250,27300,27300,27200,1050
20250220,151300,7749571850,27300,27250,27300,27200,877
20250220,151200,7725681050,27200,27200,27200,27150,1533
20250220,151100,7683993000,27150,27200,27200,27150,811
20250220,151000,7661935850,27200,27200,27200,27150,749
20250220,150900,7641578350,27200,27200,27250,27100,1343
20250220,150800,7605084450,27200,27200,27200,27150,771
20250220,150700,7584124900,27200,27250,27250,27150,1198
20250220,150600,7551539550,27250,27250,27300,27250,1176
20250220,150500,7519472100,27300,27250,27300,27200,653
20250220,150400,7501677350,27250,27200,27250,27200,1063
20250220,150300,7472711500,27250,27150,27250,27150,1448
20250220,150200,7433315750,27150,27150,27150,27100,91
20250220,150100,7430845350,27150,27150,27150,27100,391
20250220,150000,7420244550,27100,27150,27150,27050,1090
20250220,145900,7390688500,27150,27150,27150,27050,727
20250220,145800,7370977300,27150,27150,27200,27150,624
20250220,145700,7354034450,27150,27200,27250,27150,247
20250220,145600,7347317400,27200,27200,27200,27200,509
20250220,145500,7333472600,27200,27250,27250,27150,583
20250220,145400,7317608750,27250,27200,27250,27150,910
20250220,145300,7292838050,27200,27200,27200,27150,489
20250220,145200,7279552600,27200,27200,27200,27150,147
20250220,145100,7275554550,27150,27150,27200,27150,85
20250220,145000,7273242800,27200,27200,27200,27150,792
20250220,144900,7251730450,27200,27200,27200,27200,126
20250220,144800,7248303250,27200,27200,27200,27150,231
20250220,144700,7242021500,27150,27200,27200,27150,75
20250220,144600,7239981700,27200,27200,27200,27150,238
20250220,144500,7233510650,27200,27200,27250,27150,475
20250220,144400,7220599700,27200,27200,27200,27200,181
20250220,144300,7215676500,27250,27250,27250,27200,348
20250220,144200,7206201800,27250,27250,27250,27200,281
20250220,144100,7198554650,27250,27300,27300,27200,255
20250220,144000,7191600300,27300,27250,27300,27200,394
20250220,143900,7180847900,27250,27250,27250,27250,865
20250220,143800,7157276650,27250,27250,27250,27200,260
20250220,143700,7150191750,27250,27200,27250,27200,155
20250220,143600,7145972700,27250,27250,27250,27200,497
20250220,143500,7132439600,27250,27250,27250,27200,281
20250220,143400,7124789300,27250,27250,27250,27200,190
20250220,143300,7119612400,27250,27200,27250,27200,136
20250220,143200,7115908150,27200,27200,27200,27150,120
20250220,143100,7112644300,27200,27200,27250,27150,271
20250220,143000,7105271050,27200,27300,27300,27200,780
20250220,142900,7084039000,27250,27200,27300,27200,405
20250220,142800,7073002450,27250,27250,27250,27200,185
20250220,142700,7067961400,27250,27200,27250,27200,2129
20250220,142600,7010030150,27200,27200,27200,27150,161
20250220,142500,7005653900,27150,27200,27200,27150,426
20250220,142400,6994069950,27200,27200,27200,27150,149
20250220,142300,6990017200,27200,27250,27300,27150,1441
20250220,142200,6950793850,27200,27250,27300,27200,163
20250220,142100,6946349500,27250,27250,27300,27250,123
20250220,142000,6942996200,27250,27250,27250,27200,213
20250220,141900,6937192450,27250,27200,27250,27150,193
20250220,141800,6931941450,27200,27200,27200,27150,266
20250220,141700,6924706300,27200,27150,27200,27150,172
20250220,141600,6920030100,27200,27200,27200,27200,207
20250220,141500,6914399700,27200,27200,27200,27150,279
20250220,141400,6906810950,27200,27250,27250,27200,600
20250220,141300,6890473950,27250,27250,27250,27200,199
20250220,141200,6885051850,27200,27200,27200,27150,804
20250220,141100,6863188050,27200,27150,27200,27150,135
20250220,141000,6859518100,27200,27200,27200,27200,262
20250220,140900,6852391700,27200,27150,27200,27150,123
20250220,140800,6849047100,27200,27200,27250,27150,310
20250220,140700,6840614350,27200,27200,27200,27150,54
20250220,140600,6839145800,27200,27200,27250,27200,667
20250220,140500,6820992450,27250,27250,27250,27200,157
20250220,140400,6816714650,27250,27250,27250,27200,847
20250220,140300,6793649450,27300,27300,27300,27250,304
20250220,140200,6785350300,27300,27250,27300,27250,109
20250220,140100,6782379550,27250,27250,27250,27200,154
20250220,140000,6778183200,27250,27300,27300,27200,464
20250220,135900,6765535400,27300,27300,27300,27250,198
20250220,135800,6760130750,27250,27300,27300,27250,160
20250220,135700,6755766050,27300,27300,27300,27250,855
20250220,135600,6732459550,27300,27300,27300,27300,138
20250220,135500,6728692150,27250,27300,27300,27250,176
20250220,135400,6723887400,27300,27300,27300,27250,2737
20250220,135300,6649171750,27300,27300,27300,27250,165
20250220,135200,6644667350,27300,27250,27300,27250,137
20250220,135100,6640927600,27300,27250,27300,27200,407
20250220,135000,6629829300,27250,27250,27250,27200,119
20250220,134900,6626586600,27250,27300,27300,27200,1724
20250220,134800,6579615900,27300,27300,27300,27250,644
20250220,134700,6562035350,27300,27300,27300,27300,181
20250220,134600,6557094050,27300,27300,27300,27250,99
20250220,134500,6554391400,27300,27250,27300,27250,215
20250220,134400,6548522550,27250,27200,27300,27200,304
20250220,134300,6540234200,27250,27250,27300,27200,623
20250220,134200,6523257250,27250,27250,27300,27250,376
20250220,134100,6513009600,27250,27200,27300,27200,244
20250220,134000,6506362550,27300,27250,27300,27200,1307
20250220,133900,6470795350,27250,27200,27250,27200,380
20250220,133800,6460455100,27200,27200,27200,27150,287
20250220,133700,6452648850,27200,27150,27200,27150,257
20250220,133600,6445664850,27150,27200,27200,27150,242
20250220,133500,6439083200,27200,27150,27200,27150,165
20250220,133400,6434596200,27150,27200,27200,27150,384
20250220,133300,6424162050,27200,27200,27200,27150,724
20250220,133200,6404475700,27200,27250,27250,27200,228
20250220,133100,6398265450,27250,27250,27300,27200,557
20250220,133000,6383092600,27200,27100,27300,27050,1114
20250220,132900,6352829550,27100,27100,27100,27000,1072
20250220,132800,6323842950,27000,27100,27100,27000,536
20250220,132700,6309340600,27150,27100,27150,27050,746
20250220,132600,6289140400,27100,27100,27100,27050,908
20250220,132500,6264563550,27050,27100,27100,27050,171
20250220,132400,6259930450,27100,27100,27150,27050,737
20250220,132300,6239958900,27050,27100,27150,27050,1092
20250220,132200,6210393700,27150,27150,27150,27100,231
20250220,132100,6204124250,27150,27100,27150,27100,183
20250220,132000,6199160300,27100,27100,27150,27100,397
20250220,131900,6188390750,27150,27100,27150,27050,1188
20250220,131800,6156195700,27100,27100,27100,27050,356
20250220,131700,6146558350,27100,27100,27150,27050,568
20250220,131600,6131165850,27100,27150,27150,27100,186
20250220,131500,6126119200,27150,27100,27150,27100,349
20250220,131400,6116644450,27150,27150,27150,27100,538
20250220,131300,6102055750,27150,27150,27150,27050,496
20250220,131200,6088610100,27150,27200,27250,27100,1038
20250220,131100,6060438150,27200,27200,27200,27150,997
20250220,131000,6033336450,27200,27200,27200,27150,424
20250220,130900,6021813200,27200,27300,27300,27100,3327
20250220,130800,5931372000,27250,27300,27350,27250,297
20250220,130700,5923266100,27300,27350,27350,27300,171
20250220,130600,5918593400,27350,27350,27350,27300,249
20250220,130500,5911791550,27250,27300,27350,27250,841
20250220,130400,5888862100,27300,27300,27300,27250,1176
20250220,130300,5856799050,27300,27350,27350,27250,1858
20250220,130200,5806093300,27350,27350,27350,27300,424
20250220,130100,5794508750,27300,27350,27350,27300,324
20250220,130000,5785659450,27300,27300,27350,27300,201
20250220,125900,5780166050,27350,27350,27350,27300,187
20250220,125800,5775054150,27350,27350,27350,27300,182
20250220,125700,5770079450,27350,27350,27350,27300,119
20250220,125600,5766824850,27350,27400,27400,27350,485
20250220,125500,5753556300,27350,27400,27400,27350,125
20250220,125400,5750132400,27400,27350,27400,27350,425
20250220,125300,5738504150,27350,27350,27350,27300,153
20250220,125200,5734320300,27350,27350,27350,27300,155
20250220,125100,5730082550,27350,27350,27350,27300,422
20250220,125000,5718542050,27350,27400,27400,27350,879
20250220,124900,5694469750,27400,27400,27400,27350,167
20250220,124800,5689894050,27400,27400,27400,27350,365
20250220,124700,5679901800,27400,27350,27400,27350,283
20250220,124600,5672154150,27350,27350,27400,27350,218
20250220,124500,5666185450,27400,27400,27400,27350,196
20250220,124400,5660815550,27400,27400,27400,27400,135
20250220,124300,5657116550,27400,27400,27400,27350,242
20250220,124200,5650485900,27400,27350,27400,27350,102
20250220,124100,5647691350,27400,27400,27400,27400,197
20250220,124000,5642293550,27400,27400,27400,27350,163
20250220,123900,5637832500,27400,27400,27400,27350,187
20250220,123800,5632710400,27400,27450,27450,27350,434
20250220,123700,5620814650,27400,27450,27450,27400,345
20250220,123600,5611356900,27450,27450,27450,27400,449
20250220,123500,5599034700,27450,27450,27450,27400,225
20250220,123400,5592863400,27400,27400,27450,27400,338
20250220,123300,5583585650,27400,27300,27400,27300,611
20250220,123200,5566871400,27350,27350,27350,27300,156
20250220,123100,5562606500,27350,27300,27450,27300,1668
20250220,123000,5517040250,27300,27300,27300,27250,2336
20250220,122900,5453289750,27350,27400,27450,27300,1583
20250220,122800,5409944800,27450,27450,27450,27400,1132
20250220,122700,5378876900,27450,27450,27450,27450,134
20250220,122600,5375198600,27450,27450,27450,27450,665
20250220,122500,5356944350,27450,27450,27450,27400,221
20250220,122400,5350879650,27450,27450,27450,27400,317
20250220,122300,5342178200,27450,27450,27450,27400,119
20250220,122200,5338911850,27450,27450,27450,27400,237
20250220,122100,5332411250,27400,27350,27450,27350,614
20250220,122000,5315578100,27350,27400,27400,27300,2185
20250220,121900,5255763000,27450,27450,27450,27400,503
20250220,121800,5241974250,27450,27450,27450,27400,300
20250220,121700,5233743500,27450,27450,27500,27450,856
20250220,121600,5210242250,27500,27500,27500,27450,155
20250220,121500,5205982950,27500,27500,27500,27450,265
20250220,121400,5198695700,27500,27500,27500,27450,177
20250220,121300,5193832350,27500,27500,27500,27400,1162
20250220,121200,5161928400,27450,27500,27500,27450,144
20250220,121100,5157971400,27500,27450,27500,27450,212
20250220,121000,5152143250,27500,27550,27550,27450,1422
20250220,120900,5113058250,27550,27550,27550,27500,170
20250220,120800,5108375050,27550,27550,27550,27500,864
20250220,120700,5084575600,27550,27550,27550,27550,120
20250220,120600,5081269600,27550,27500,27550,27500,349
20250220,120500,5071667150,27500,27550,27550,27500,938
20250220,120400,5045866750,27550,27550,27550,27550,554
20250220,120300,5030604050,27550,27550,27550,27500,417
20250220,120200,5019118100,27500,27550,27550,27500,339
20250220,120100,5009790700,27500,27600,27600,27450,2334
20250220,120000,4945577100,27600,27650,27650,27550,1262
20250220,115900,4910743950,27650,27600,27650,27600,384
20250220,115800,4900133500,27650,27650,27650,27650,170
20250220,115700,4895433000,27650,27650,27650,27600,123
20250220,115600,4892032150,27600,27650,27650,27600,305
20250220,115500,4883604400,27650,27600,27650,27550,1405
20250220,115400,4844822000,27650,27600,27650,27600,231
20250220,115300,4838438950,27650,27650,27700,27600,3165
20250220,115200,4750926750,27700,27700,27700,27650,304
20250220,115100,4742510800,27700,27700,27700,27650,181
20250220,115000,4737498400,27700,27700,27700,27650,709
20250220,114900,4717875100,27650,27650,27700,27650,190
20250220,114800,4712614850,27700,27650,27700,27650,630
20250220,114700,4695166300,27700,27700,27700,27650,463
20250220,114600,4682346950,27700,27700,27700,27650,1022
20250220,114500,4654049500,27700,27650,27700,27650,255
20250220,114400,4646989750,27650,27750,27750,27650,4051
20250220,114300,4534770850,27750,27750,27750,27700,312
20250220,114200,4526121350,27750,27750,27750,27700,197
20250220,114100,4520654750,27750,27750,27750,27700,163
20250220,114000,4516131550,27750,27750,27750,27700,229
20250220,113900,4509778300,27750,27700,27750,27700,1085
20250220,113800,4479722500,27700,27700,27700,27700,349
20250220,113700,4470055200,27700,27650,27700,27650,216
20250220,113600,4464072800,27700,27700,27750,27650,330
20250220,113500,4454929750,27700,27600,27750,27600,1679
20250220,113400,4408487400,27650,27650,27650,27600,191
20250220,113300,4403206700,27650,27700,27700,27650,661
20250220,113200,4384927500,27700,27650,27700,27650,298
20250220,113100,4376683050,27700,27750,27750,27700,1077
20250220,113000,4346846450,27750,27700,27750,27700,1063
20250220,112900,4317382700,27700,27700,27750,27650,1733
20250220,112800,4269376650,27700,27700,27700,27700,173
20250220,112700,4264584550,27650,27650,27650,27600,504
20250220,112600,4250649750,27650,27700,27700,27600,1026
20250220,112500,4222277350,27700,27700,27700,27650,286
20250220,112400,4214359750,27700,27700,27700,27650,608
20250220,112300,4197540000,27700,27700,27700,27650,216
20250220,112200,4191558900,27700,27700,27700,27650,238
20250220,112100,4184973500,27700,27700,27700,27650,276
20250220,112000,4177333550,27700,27650,27700,27650,206
20250220,111900,4171631000,27700,27650,27700,27650,864
20250220,111800,4147735750,27650,27700,27700,27650,486
20250220,111700,4134281150,27700,27650,27700,27650,457
20250220,111600,4121624300,27700,27750,27750,27650,1638
20250220,111500,4076253750,27750,27750,27750,27700,288
20250220,111400,4068261850,27750,27650,27750,27650,1828
20250220,111300,4017604450,27700,27700,27700,27650,487
20250220,111200,4004120850,27700,27700,27700,27650,1660
20250220,111100,3958139450,27700,27650,27700,27650,407
20250220,111000,3946867600,27650,27700,27700,27650,850
20250220,110900,3923335800,27700,27650,27700,27650,313
20250220,110800,3914677300,27700,27600,27700,27600,4967
20250220,110700,3777475900,27600,27500,27600,27500,1225
20250220,110600,3743724350,27550,27550,27550,27500,336
20250220,110500,3734467800,27500,27500,27550,27500,175
20250220,110400,3729646900,27550,27550,27550,27500,302
20250220,110300,3721332650,27550,27550,27600,27450,1068
20250220,110200,3691916900,27550,27550,27600,27500,201
20250220,110100,3686378350,27550,27550,27600,27500,1225
20250220,110000,3652672350,27550,27550,27550,27500,923
20250220,105900,3627243950,27600,27550,27600,27500,965
20250220,105800,3600652250,27550,27550,27550,27500,1103
20250220,105700,3570265600,27600,27500,27600,27500,3770
20250220,105600,3466537050,27500,27500,27500,27450,1223
20250220,105500,3432905950,27450,27500,27500,27450,664
20250220,105400,3414675650,27450,27450,27500,27450,794
20250220,105300,3392879800,27450,27450,27450,27400,653
20250220,105200,3374957300,27450,27450,27450,27400,132
20250220,105100,3371335750,27450,27450,27450,27400,1047
20250220,105000,3342638250,27450,27450,27450,27400,172
20250220,104900,3337917550,27450,27450,27450,27400,127
20250220,104800,3334432700,27400,27400,27400,27350,388
20250220,104700,3323801550,27400,27400,27400,27400,1279
20250220,104600,3288756950,27400,27400,27400,27350,1288
20250220,104500,3253479100,27400,27350,27400,27350,278
20250220,104400,3245867300,27400,27350,27400,27300,745
20250220,104300,3225488300,27350,27250,27350,27250,527
20250220,104200,3211099850,27300,27250,27300,27250,411
20250220,104100,3199880300,27250,27250,27300,27200,443
20250220,104000,3187806650,27250,27250,27300,27200,333
20250220,103900,3178732250,27250,27300,27300,27200,372
20250220,103800,3168594700,27250,27300,27300,27250,316
20250220,103700,3159968850,27300,27250,27300,27250,367
20250220,103600,3149958050,27250,27200,27250,27200,655
20250220,103500,3132123450,27150,27200,27200,27150,450
20250220,103400,3119884700,27200,27200,27200,27150,435
20250220,103300,3108053400,27200,27150,27200,27150,136
20250220,103200,3104354500,27200,27200,27200,27150,121
20250220,103100,3101063650,27200,27150,27200,27150,508
20250220,103000,3087247300,27150,27200,27250,27150,709
20250220,102900,3067961000,27200,27200,27250,27200,144
20250220,102800,3064038150,27250,27200,27250,27200,301
20250220,102700,3055842350,27200,27250,27250,27200,653
20250220,102600,3038071500,27250,27250,27250,27200,399
20250220,102500,3027199550,27250,27200,27250,27200,540
20250220,102400,3012505800,27200,27300,27300,27150,939
20250220,102300,2986913750,27300,27300,27300,27150,1361
20250220,102200,2949815000,27300,27300,27300,27200,211
20250220,102100,2944057800,27200,27250,27300,27150,767
20250220,102000,2923152400,27150,27200,27250,27150,615
20250220,101900,2906422050,27250,27200,27250,27150,536
20250220,101800,2891833600,27150,27200,27200,27150,221
20250220,101700,2885823300,27100,27050,27150,27050,619
20250220,101600,2869049450,27100,27050,27100,27000,457
20250220,101500,2856675250,27100,27000,27100,26950,805
20250220,101400,2834906000,27000,27000,27000,26950,201
20250220,101300,2829479400,26950,27000,27000,26950,173
20250220,101200,2824810000,27000,27000,27100,26950,521
20250220,101100,2810737900,27000,27000,27000,26900,1544
20250220,101000,2769187100,26950,27000,27050,26900,4717
20250220,100900,2641860050,27050,27050,27100,27000,1022
20250220,100800,2614222050,27100,27150,27150,27100,236
20250220,100700,2607822250,27100,27100,27150,27050,714
20250220,100600,2588470900,27100,27150,27200,27050,1215
20250220,100500,2555553600,27150,27150,27250,27150,698
20250220,100400,2536584100,27150,27100,27150,27050,778
20250220,100300,2515527500,27050,27200,27200,27050,1683
20250220,100200,2469824400,27200,27200,27200,27150,701
20250220,100100,2450786800,27200,27300,27300,27150,1353
20250220,100000,2413943100,27300,27250,27350,27250,682
20250220,095900,2395326000,27250,27300,27300,27250,560
20250220,095800,2380059000,27300,27300,27300,27250,192
20250220,095700,2374817450,27300,27350,27350,27250,366
20250220,095600,2364826750,27350,27300,27350,27250,519
20250220,095500,2350667550,27300,27250,27350,27250,686
20250220,095400,2331949150,27250,27250,27300,27200,604
20250220,095300,2315489600,27250,27200,27350,27200,1116
20250220,095200,2285081150,27200,27250,27250,27200,637
20250220,095100,2267751500,27250,27250,27250,27200,510
20250220,095000,2253869050,27250,27300,27300,27200,413
20250220,094900,2242619400,27300,27250,27300,27250,366
20250220,094800,2232645000,27300,27250,27300,27200,1228
20250220,094700,2199183700,27200,27250,27350,27200,889
20250220,094600,2174952150,27300,27350,27350,27250,1016
20250220,094500,2147233050,27350,27350,27400,27300,1451
20250220,094400,2107600550,27350,27450,27450,27350,2145
20250220,094300,2048863000,27450,27400,27550,27400,1027
20250220,094200,2020666100,27400,27500,27500,27400,1477
20250220,094100,1980128550,27500,27500,27550,27500,3024
20250220,094000,1896890950,27500,27450,27600,27400,5964
20250220,093900,1732819650,27450,27350,27450,27350,1451
20250220,093800,1693030900,27350,27400,27400,27350,759
20250220,093700,1672234350,27400,27400,27400,27350,1161
20250220,093600,1640423750,27400,27400,27450,27350,3070
20250220,093500,1556195700,27400,27400,27400,27350,947
20250220,093400,1530276100,27400,27350,27400,27350,809
20250220,093300,1508111050,27350,27450,27450,27350,2674
20250220,093200,1434880950,27400,27350,27450,27350,1661
20250220,093100,1389377050,27350,27250,27350,27250,799
20250220,093000,1367554800,27300,27350,27400,27250,3994
20250220,092900,1258447750,27300,27300,27350,27250,1690
20250220,092800,1212317700,27300,27150,27300,27050,4749
20250220,092700,1083195300,27100,27200,27200,27100,377
20250220,092600,1072973450,27150,27150,27200,27100,517
20250220,092500,1058944350,27150,27200,27200,27100,750
20250220,092400,1038577500,27200,27200,27200,27150,197
20250220,092300,1033227200,27200,27150,27300,27150,1438
20250220,092200,994108450,27100,27050,27100,27050,711
20250220,092100,974858150,27100,27000,27100,26950,273
20250220,092000,967485700,27000,26950,27000,26900,708
20250220,091900,948419350,26950,27000,27000,26900,1064
20250220,091800,919744650,27000,27100,27100,27000,1019
20250220,091700,892206450,27050,27050,27050,27000,797
20250220,091600,870654700,27050,27000,27050,26950,1161
20250220,091500,839315750,27050,27050,27100,27000,1040
20250220,091400,811195350,27050,27050,27050,27000,1119
20250220,091300,780940450,27000,27150,27150,27000,4923
20250220,091200,647652650,27150,27300,27300,27100,2086
20250220,091100,590914800,27250,27200,27250,27150,762
20250220,091000,570184950,27200,27200,27300,27150,546
20250220,090900,555330750,27200,27250,27300,27200,839
20250220,090800,532474400,27200,27150,27250,27100,2025
20250220,090700,477338550,27200,26900,27200,26900,2164
20250220,090600,418756450,26950,27100,27100,26900,1891
20250220,090500,367751100,27000,27100,27150,27000,2363
20250220,090400,303797850,27100,27050,27150,27050,1297
20250220,090300,268651350,27050,26900,27100,26900,1185
20250220,090200,236625600,26950,26850,27000,26850,2677
20250220,090100,164641400,26900,26850,27000,26800,2621
20250220,090000,94229150,26850,26850,26950,26800,3510