KissMeData/042000/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192800,26075620600,53800,53800,53800,53800,3606
20250221,192700,26075620600,53800,53800,53800,53800,0
20250221,192600,26075620600,53800,53800,53800,53800,0
20250221,192500,26075620600,53800,53800,53800,53800,0
20250221,192400,26075620600,53800,53800,53800,53800,0
20250221,192300,26075620600,53800,53800,53800,53800,0
20250221,192200,26075620600,53800,53800,53800,53800,0
20250221,192100,26075620600,53800,53800,53800,53800,0
20250221,192000,26075620600,53800,53800,53800,53800,0
20250221,191900,26075620600,53800,53800,53800,53800,0
20250221,191800,26075620600,53800,53800,53800,53800,0
20250221,191700,26075620600,53800,53800,53800,53800,0
20250221,191600,26075620600,53800,53800,53800,53800,0
20250221,191500,26075620600,53800,53800,53800,53800,0
20250221,191400,26075620600,53800,53800,53800,53800,0
20250221,191300,26075620600,53800,53800,53800,53800,0
20250221,191200,26075620600,53800,53800,53800,53800,0
20250221,191100,26075620600,53800,53800,53800,53800,0
20250221,191000,26075620600,53800,53800,53800,53800,0
20250221,190900,26075620600,53800,53800,53800,53800,0
20250221,190800,26075620600,53800,53800,53800,53800,0
20250221,190700,26075620600,53800,53800,53800,53800,0
20250221,190600,26075620600,53800,53800,53800,53800,0
20250221,190500,26075620600,53800,53800,53800,53800,0
20250221,190400,26075620600,53800,53800,53800,53800,0
20250221,190300,26075620600,53800,53800,53800,53800,0
20250221,190200,26075620600,53800,53800,53800,53800,0
20250221,190100,26075620600,53800,53800,53800,53800,0
20250221,190000,26075620600,53800,53800,53800,53800,0
20250221,185900,26075620600,53800,53800,53800,53800,0
20250221,185800,26075620600,53800,53800,53800,53800,3606
20250221,185700,26075620600,53800,53800,53800,53800,0
20250221,185600,26075620600,53800,53800,53800,53800,0
20250221,185500,26075620600,53800,53800,53800,53800,0
20250221,185400,26075620600,53800,53800,53800,53800,0
20250221,185300,26075620600,53800,53800,53800,53800,0
20250221,185200,26075620600,53800,53800,53800,53800,0
20250221,185100,26075620600,53800,53800,53800,53800,0
20250221,185000,26075620600,53800,53800,53800,53800,0
20250221,184900,26075620600,53800,53800,53800,53800,0
20250221,184800,26075620600,53800,53800,53800,53800,0
20250221,184700,26075620600,53800,53800,53800,53800,0
20250221,184600,26075620600,53800,53800,53800,53800,0
20250221,184500,26075620600,53800,53800,53800,53800,0
20250221,184400,26075620600,53800,53800,53800,53800,0
20250221,184300,26075620600,53800,53800,53800,53800,0
20250221,184200,26075620600,53800,53800,53800,53800,0
20250221,184100,26075620600,53800,53800,53800,53800,0
20250221,184000,26075620600,53800,53800,53800,53800,0
20250221,183900,26075620600,53800,53800,53800,53800,0
20250221,183800,26075620600,53800,53800,53800,53800,0
20250221,183700,26075620600,53800,53800,53800,53800,0
20250221,183600,26075620600,53800,53800,53800,53800,0
20250221,183500,26075620600,53800,53800,53800,53800,0
20250221,183400,26075620600,53800,53800,53800,53800,0
20250221,183300,26075620600,53800,53800,53800,53800,0
20250221,183200,26075620600,53800,53800,53800,53800,0
20250221,183100,26075620600,53800,53800,53800,53800,0
20250221,183000,26075620600,53800,53800,53800,53800,0
20250221,182900,26075620600,53800,53800,53800,53800,0
20250221,182800,26075620600,53800,53800,53800,53800,3606
20250221,182700,26075620600,53800,53800,53800,53800,0
20250221,182600,26075620600,53800,53800,53800,53800,0
20250221,182500,26075620600,53800,53800,53800,53800,0
20250221,182400,26075620600,53800,53800,53800,53800,0
20250221,182300,26075620600,53800,53800,53800,53800,0
20250221,182200,26075620600,53800,53800,53800,53800,0
20250221,182100,26075620600,53800,53800,53800,53800,0
20250221,182000,26075620600,53800,53800,53800,53800,0
20250221,181900,26075620600,53800,53800,53800,53800,0
20250221,181800,26075620600,53800,53800,53800,53800,0
20250221,181700,26075620600,53800,53800,53800,53800,0
20250221,181600,26075620600,53800,53800,53800,53800,0
20250221,181500,26075620600,53800,53800,53800,53800,0
20250221,181400,26075620600,53800,53800,53800,53800,0
20250221,181300,26075620600,53800,53800,53800,53800,0
20250221,181200,26075620600,53800,53800,53800,53800,0
20250221,181100,26075620600,53800,53800,53800,53800,0
20250221,181000,26075620600,53800,53800,53800,53800,0
20250221,180900,26075620600,53800,53800,53800,53800,0
20250221,180800,26075620600,53800,53800,53800,53800,0
20250221,180700,26075620600,53800,53800,53800,53800,0
20250221,180600,26075620600,53800,53800,53800,53800,0
20250221,180500,26075620600,53800,53800,53800,53800,0
20250221,180400,26075620600,53800,53800,53800,53800,0
20250221,180300,26075620600,53800,53800,53800,53800,0
20250221,180200,26075620600,53800,53800,53800,53800,0
20250221,180100,26075620600,53800,53800,53800,53800,0
20250221,180000,26075620600,53800,53800,53800,53800,0
20250221,175900,26075620600,53800,53800,53800,53800,0
20250221,175800,26075620600,53800,53800,53800,53800,3606
20250221,175700,26075620600,53800,53800,53800,53800,0
20250221,175600,26075620600,53800,53800,53800,53800,0
20250221,175500,26075620600,53800,53800,53800,53800,0
20250221,175400,26075620600,53800,53800,53800,53800,0
20250221,175300,26075620600,53800,53800,53800,53800,0
20250221,175200,26075620600,53800,53800,53800,53800,0
20250221,175100,26075620600,53800,53800,53800,53800,0
20250221,175000,26075620600,53800,53800,53800,53800,0
20250221,174900,26075620600,53800,53800,53800,53800,0
20250221,174800,26075620600,53800,53800,53800,53800,0
20250221,174700,26075620600,53800,53800,53800,53800,0
20250221,174600,26075620600,53800,53800,53800,53800,0
20250221,174500,26075620600,53800,53800,53800,53800,0
20250221,174400,26075620600,53800,53800,53800,53800,0
20250221,174300,26075620600,53800,53800,53800,53800,0
20250221,174200,26075620600,53800,53800,53800,53800,0
20250221,174100,26075620600,53800,53800,53800,53800,0
20250221,174000,26075620600,53800,53800,53800,53800,0
20250221,173900,26075620600,53800,53800,53800,53800,0
20250221,173800,26075620600,53800,53800,53800,53800,0
20250221,173700,26075620600,53800,53800,53800,53800,0
20250221,173600,26075620600,53800,53800,53800,53800,0
20250221,173500,26075620600,53800,53800,53800,53800,0
20250221,173400,26075620600,53800,53800,53800,53800,0
20250221,173300,26075620600,53800,53800,53800,53800,0
20250221,173200,26075620600,53800,53800,53800,53800,0
20250221,173100,26075620600,53800,53800,53800,53800,0
20250221,173000,26075620600,53800,53800,53800,53800,0
20250221,172900,26075620600,53800,53800,53800,53800,0
20250221,172800,26075620600,53800,53800,53800,53800,3606
20250221,172700,26075620600,53800,53800,53800,53800,0
20250221,172600,26075620600,53800,53800,53800,53800,0
20250221,172500,26075620600,53800,53800,53800,53800,0
20250221,172400,26075620600,53800,53800,53800,53800,0
20250221,172300,26075620600,53800,53800,53800,53800,0
20250221,172200,26075620600,53800,53800,53800,53800,0
20250221,172100,26075620600,53800,53800,53800,53800,0
20250221,172000,26075620600,53800,53800,53800,53800,0
20250221,171900,26075620600,53800,53800,53800,53800,0
20250221,171800,26075620600,53800,53800,53800,53800,0
20250221,171700,26075620600,53800,53800,53800,53800,0
20250221,171600,26075620600,53800,53800,53800,53800,0
20250221,171500,26075620600,53800,53800,53800,53800,0
20250221,171400,26075620600,53800,53800,53800,53800,0
20250221,171300,26075620600,53800,53800,53800,53800,0
20250221,171200,26075620600,53800,53800,53800,53800,0
20250221,171100,26075620600,53800,53800,53800,53800,0
20250221,171000,26075620600,53800,53800,53800,53800,0
20250221,170900,26075620600,53800,53800,53800,53800,0
20250221,170800,26075620600,53800,53800,53800,53800,0
20250221,170700,26075620600,53800,53800,53800,53800,0
20250221,170600,26075620600,53800,53800,53800,53800,0
20250221,170500,26075620600,53800,53800,53800,53800,0
20250221,170400,26075620600,53800,53800,53800,53800,0
20250221,170300,26075620600,53800,53800,53800,53800,0
20250221,170200,26075620600,53800,53800,53800,53800,0
20250221,170100,26075620600,53800,53800,53800,53800,0
20250221,170000,26075620600,53800,53800,53800,53800,0
20250221,165900,26075620600,53800,53800,53800,53800,0
20250221,165800,26075620600,53800,53800,53800,53800,3606
20250221,165700,26075620600,53800,53800,53800,53800,0
20250221,165600,26075620600,53800,53800,53800,53800,0
20250221,165500,26075620600,53800,53800,53800,53800,0
20250221,165400,26075620600,53800,53800,53800,53800,0
20250221,165300,26075620600,53800,53800,53800,53800,0
20250221,165200,26075620600,53800,53800,53800,53800,0
20250221,165100,26075620600,53800,53800,53800,53800,0
20250221,165000,26075620600,53800,53800,53800,53800,0
20250221,164900,26075620600,53800,53800,53800,53800,0
20250221,164800,26075620600,53800,53800,53800,53800,0
20250221,164700,26075620600,53800,53800,53800,53800,0
20250221,164600,26075620600,53800,53800,53800,53800,0
20250221,164500,26075620600,53800,53800,53800,53800,0
20250221,164400,26075620600,53800,53800,53800,53800,0
20250221,164300,26075620600,53800,53800,53800,53800,0
20250221,164200,26075620600,53800,53800,53800,53800,0
20250221,164100,26075620600,53800,53800,53800,53800,0
20250221,164000,26075620600,53800,53800,53800,53800,0
20250221,163900,26075620600,53800,53800,53800,53800,0
20250221,163800,26075620600,53800,53800,53800,53800,0
20250221,163700,26075620600,53800,53800,53800,53800,0
20250221,163600,26075620600,53800,53800,53800,53800,0
20250221,163500,26075620600,53800,53800,53800,53800,0
20250221,163400,26075620600,53800,53800,53800,53800,0
20250221,163300,26075620600,53800,53800,53800,53800,0
20250221,163200,26075620600,53800,53800,53800,53800,0
20250221,163100,26075620600,53800,53800,53800,53800,0
20250221,163000,26075620600,53800,53800,53800,53800,0
20250221,162900,26075620600,53800,53800,53800,53800,0
20250221,162800,26075620600,53800,53800,53800,53800,3606
20250221,162700,26075620600,53800,53800,53800,53800,0
20250221,162600,26075620600,53800,53800,53800,53800,0
20250221,162500,26075620600,53800,53800,53800,53800,0
20250221,162400,26075620600,53800,53800,53800,53800,0
20250221,162300,26075620600,53800,53800,53800,53800,0
20250221,162200,26075620600,53800,53800,53800,53800,0
20250221,162100,26075620600,53800,53800,53800,53800,0
20250221,162000,26075620600,53800,53800,53800,53800,0
20250221,161900,26075620600,53800,53800,53800,53800,0
20250221,161800,26075620600,53800,53800,53800,53800,0
20250221,161700,26075620600,53800,53800,53800,53800,0
20250221,161600,26075620600,53800,53800,53800,53800,0
20250221,161500,26075620600,53800,53800,53800,53800,0
20250221,161400,26075620600,53800,53800,53800,53800,0
20250221,161300,26075620600,53800,53800,53800,53800,0
20250221,161200,26075620600,53800,53800,53800,53800,0
20250221,161100,26075620600,53800,53800,53800,53800,0
20250221,161000,26075620600,53800,53800,53800,53800,0
20250221,160900,26075620600,53800,53800,53800,53800,0
20250221,160800,26075620600,53800,53800,53800,53800,0
20250221,160700,26075620600,53800,53800,53800,53800,0
20250221,160600,26075620600,53800,53800,53800,53800,0
20250221,160500,26075620600,53800,53800,53800,53800,0
20250221,160400,26075620600,53800,53800,53800,53800,0
20250221,160300,26075620600,53800,53800,53800,53800,0
20250221,160200,26075620600,53800,53800,53800,53800,0
20250221,160100,26075620600,53800,53800,53800,53800,0
20250221,160000,26075620600,53800,53800,53800,53800,0
20250221,155900,26075620600,53800,53800,53800,53800,0
20250221,155800,26075620600,53800,53800,53800,53800,3606
20250221,155700,26075620600,53800,53800,53800,53800,0
20250221,155600,26075620600,53800,53800,53800,53800,0
20250221,155500,26075620600,53800,53800,53800,53800,0
20250221,155400,26075620600,53800,53800,53800,53800,0
20250221,155300,26075620600,53800,53800,53800,53800,0
20250221,155200,26075620600,53800,53800,53800,53800,0
20250221,155100,26075620600,53800,53800,53800,53800,0
20250221,155000,26075620600,53800,53800,53800,53800,0
20250221,154900,26075620600,53800,53800,53800,53800,0
20250221,154800,26075620600,53800,53800,53800,53800,0
20250221,154700,26075620600,53800,53800,53800,53800,0
20250221,154600,26075620600,53800,53800,53800,53800,0
20250221,154500,26075620600,53800,53800,53800,53800,0
20250221,154400,26075620600,53800,53800,53800,53800,0
20250221,154300,26075620600,53800,53800,53800,53800,0
20250221,154200,26075620600,53800,53800,53800,53800,0
20250221,154100,26075620600,53800,53800,53800,53800,0
20250221,154000,26075620600,53800,53800,53800,53800,0
20250221,153900,26075620600,53800,53800,53800,53800,0
20250221,153800,26075620600,53800,53800,53800,53800,0
20250221,153700,26075620600,53800,53800,53800,53800,0
20250221,153600,26075620600,53800,53800,53800,53800,0
20250221,153500,26075620600,53800,53800,53800,53800,0
20250221,153400,26075620600,53800,53800,53800,53800,0
20250221,153300,26075620600,53800,53800,53800,53800,0
20250221,153200,26075620600,53800,53800,53800,53800,0
20250221,153100,26075620600,53800,53800,53800,53800,0
20250221,153000,26075620600,53800,53800,53800,53800,3606
20250221,152900,25881617800,53600,53600,53600,53600,0
20250221,152800,25881617800,53600,53600,53600,53600,0
20250221,152700,25881617800,53600,53600,53600,53600,0
20250221,152600,25881617800,53600,53600,53600,53600,0
20250221,152500,25881617800,53600,53600,53600,53600,0
20250221,152400,25881617800,53600,53600,53600,53600,0
20250221,152300,25881617800,53600,53600,53600,53600,0
20250221,152200,25881617800,53600,53600,53600,53600,0
20250221,152100,25881617800,53600,53600,53600,53600,0
20250221,152000,25881617800,53600,53600,53600,53600,0
20250221,151900,25881617800,53600,53800,54000,53600,1221
20250221,151800,25815991100,53600,53700,53800,53600,1024
20250221,151700,25761014800,53700,53600,53800,53600,364
20250221,151600,25741466100,53700,53700,53800,53600,464
20250221,151500,25716543000,53700,53700,53800,53700,239
20250221,151400,25703705000,53700,53800,53800,53700,235
20250221,151300,25691077900,53700,53700,53800,53700,467
20250221,151200,25665992900,53700,53800,53900,53700,497
20250221,151100,25639256900,53800,53800,53900,53800,135
20250221,151000,25631993000,53900,54000,54000,53800,1191
20250221,150900,25567823800,53900,53900,54100,53900,675
20250221,150800,25531395200,54000,54000,54000,53900,858
20250221,150700,25485064100,54100,53900,54100,53900,572
20250221,150600,25454186800,54000,53900,54000,53800,488
20250221,150500,25427897300,53900,53900,53900,53800,186
20250221,150400,25417887200,53900,53800,53900,53800,287
20250221,150300,25402429600,53900,53900,54000,53800,176
20250221,150200,25392947700,53900,53800,54000,53800,773
20250221,150100,25351295900,53800,53700,53800,53700,383
20250221,150000,25330703400,53700,53700,53800,53700,968
20250221,145900,25278643100,53800,53700,53800,53700,252
20250221,145800,25265104300,53700,53800,53800,53700,404
20250221,145700,25243396700,53800,53700,53800,53600,348
20250221,145600,25224699300,53700,53700,53800,53600,192
20250221,145500,25214388700,53800,53700,53800,53700,230
20250221,145400,25202031800,53700,53800,53800,53700,239
20250221,145300,25189195200,53800,53700,53800,53700,407
20250221,145200,25167333400,53700,53800,53800,53700,277
20250221,145100,25152452700,53900,53800,53900,53800,239
20250221,145000,25139589700,53800,53900,53900,53700,148
20250221,144900,25131640300,53800,53800,53900,53800,433
20250221,144800,25108334400,53800,53900,53900,53800,71
20250221,144700,25104511700,53900,53800,53900,53800,369
20250221,144600,25084654100,53900,54000,54000,53800,1872
20250221,144500,24983748700,54000,54000,54000,53900,914
20250221,144400,24934413100,53900,53900,54000,53800,1091
20250221,144300,24875504900,53700,53800,53900,53700,1604
20250221,144200,24789157200,53800,53700,53800,53700,106
20250221,144100,24783462800,53800,53700,53800,53600,617
20250221,144000,24750339300,53700,53800,53800,53700,575
20250221,143900,24719454400,53800,53800,53800,53700,164
20250221,143800,24710641300,53700,53600,53700,53500,3211
20250221,143700,24538285000,53600,53600,53600,53500,204
20250221,143600,24527365300,53600,53700,53700,53500,625
20250221,143500,24493866200,53700,53500,53700,53500,574
20250221,143400,24463127300,53500,53600,53600,53500,159
20250221,143300,24454615300,53600,53700,53700,53500,782
20250221,143200,24412714400,53700,53700,53700,53600,190
20250221,143100,24402525800,53700,53700,53700,53600,487
20250221,143000,24376399200,53600,53700,53800,53600,761
20250221,142900,24335568600,53700,53600,53700,53500,652
20250221,142800,24300640200,53600,53500,53600,53500,427
20250221,142700,24277792200,53600,53500,53600,53500,692
20250221,142600,24240764500,53600,53600,53600,53500,589
20250221,142500,24209242400,53600,53600,53600,53500,459
20250221,142400,24184679700,53500,53600,53600,53500,303
20250221,142300,24168439200,53700,53700,53700,53600,268
20250221,142200,24154066200,53700,53700,53900,53600,566
20250221,142100,24123684400,53900,53600,54000,53600,1168
20250221,142000,24060919500,53600,53600,53600,53500,185
20250221,141900,24051020500,53600,53600,53600,53500,225
20250221,141800,24038975600,53500,53600,53600,53500,130
20250221,141700,24032019300,53500,53600,53600,53500,212
20250221,141600,24020672300,53600,53500,53600,53500,216
20250221,141500,24009110200,53500,53600,53600,53500,177
20250221,141400,23999637100,53500,53500,53600,53500,342
20250221,141300,23981337000,53600,53600,53600,53500,40
20250221,141200,23979193500,53600,53600,53700,53500,207
20250221,141100,23968099000,53700,53600,53700,53500,272
20250221,141000,23953533400,53500,53500,53600,53500,328
20250221,140900,23935963200,53400,53600,53600,53400,433
20250221,140800,23912793800,53600,53600,53700,53500,1230
20250221,140700,23846877500,53700,53500,53700,53500,461
20250221,140600,23822165200,53600,53500,53700,53500,181
20250221,140500,23812477900,53600,53700,53700,53500,555
20250221,140400,23782729900,53700,53700,53700,53600,251
20250221,140300,23769268500,53700,53600,53800,53500,347
20250221,140200,23750665800,53700,53500,53700,53500,1400
20250221,140100,23675757400,53400,53400,53500,53400,314
20250221,140000,23658983400,53500,53400,53600,53400,3242
20250221,135900,23485364800,53500,53400,53500,53300,481
20250221,135800,23459689600,53400,53400,53400,53300,147
20250221,135700,23451853200,53400,53300,53400,53300,378
20250221,135600,23431684800,53400,53500,53500,53300,613
20250221,135500,23398967000,53400,53500,53500,53400,157
20250221,135400,23390577700,53500,53400,53500,53400,220
20250221,135300,23378825400,53400,53500,53500,53400,284
20250221,135200,23363639700,53500,53300,53500,53300,417
20250221,135100,23341396500,53400,53300,53500,53300,499
20250221,135000,23314745100,53400,53400,53400,53300,180
20250221,134900,23305144800,53400,53400,53500,53400,288
20250221,134800,23289764900,53400,53400,53400,53300,269
20250221,134700,23275421400,53400,53200,53400,53200,244
20250221,134600,23262428900,53200,53300,53400,53200,757
20250221,134500,23222099400,53100,53200,53300,53100,1482
20250221,134400,23143352500,53200,53500,53500,53200,4143
20250221,134300,22922121700,53600,53500,53600,53500,197
20250221,134200,22911580600,53600,53600,53600,53500,126
20250221,134100,22904833900,53500,53600,53700,53500,693
20250221,134000,22867728600,53700,53600,53800,53600,77
20250221,133900,22863596400,53600,53600,53800,53600,894
20250221,133800,22815660300,53800,53700,53800,53600,1120
20250221,133700,22755599000,53800,53700,53800,53700,10
20250221,133600,22755061300,53800,53700,53800,53700,124
20250221,133500,22748393000,53700,53700,53800,53700,155
20250221,133400,22740066600,53700,53800,53900,53700,328
20250221,133300,22722448400,53800,53800,53900,53800,203
20250221,133200,22711526700,53800,53900,53900,53800,86
20250221,133100,22706896700,53800,53900,53900,53800,130
20250221,133000,22699898700,53900,53700,53900,53700,76
20250221,132900,22695807600,53700,53700,53900,53600,1777
20250221,132800,22600371500,53700,53800,53900,53700,3910
20250221,132700,22390385200,53700,53900,53900,53700,2374
20250221,132600,22262807500,53800,53900,53900,53700,1071
20250221,132500,22205187900,53900,53800,53900,53800,26
20250221,132400,22203786600,53800,53900,53900,53800,313
20250221,132300,22186924800,54000,53900,54000,53900,20
20250221,132200,22185845000,53900,53800,54000,53800,267
20250221,132100,22171454700,53800,53800,53900,53700,199
20250221,132000,22160752000,53800,53900,53900,53700,3710
20250221,131900,21961028300,53900,54000,54000,53900,398
20250221,131800,21939572800,54000,53900,54000,53900,96
20250221,131700,21934392800,54000,54000,54000,53900,41
20250221,131600,21932181400,53900,53900,54000,53900,145
20250221,131500,21924357700,53900,53900,53900,53900,22
20250221,131400,21923171900,54000,54000,54000,53900,353
20250221,131300,21904110000,54100,54000,54100,54000,28
20250221,131200,21902597600,54000,54000,54100,54000,113
20250221,131100,21896490900,54100,54100,54100,54000,105
20250221,131000,21890819200,54100,54000,54100,54000,106
20250221,130900,21885088300,54100,54100,54200,54000,794
20250221,130800,21842205500,54100,54100,54200,54100,154
20250221,130700,21833869500,54100,54200,54200,54100,31
20250221,130600,21832192000,54100,54100,54200,54100,93
20250221,130500,21827157600,54200,54100,54200,54100,245
20250221,130400,21813878900,54000,54100,54200,54000,159
20250221,130300,21805268800,54000,54100,54100,54000,320
20250221,130200,21787960300,54100,54200,54200,54100,36
20250221,130100,21786009400,54200,54100,54200,54100,215
20250221,130000,21774372300,54200,54200,54300,54200,580
20250221,125900,21742933600,54200,54200,54300,54200,84
20250221,125800,21738378800,54300,54100,54300,54100,70
20250221,125700,21734585700,54200,54100,54300,54100,274
20250221,125600,21719738300,54200,54200,54200,54000,157
20250221,125500,21711242000,54100,54100,54200,54100,98
20250221,125400,21705938300,54100,54200,54200,54000,79
20250221,125300,21701663300,54100,54100,54200,54000,503
20250221,125200,21674451300,54100,54200,54200,54100,173
20250221,125100,21665077200,54200,54000,54200,54000,2145
20250221,125000,21549239900,54000,53900,54000,53800,149
20250221,124900,21541209100,54000,53700,54000,53700,13
20250221,124800,21540509900,53700,53900,54100,53700,153
20250221,124700,21532269200,53700,54000,54000,53700,2348
20250221,124600,21405524400,54000,53700,54000,53600,519
20250221,124500,21377644100,53600,53600,53700,53600,68
20250221,124400,21373998800,53800,53800,53900,53600,750
20250221,124300,21333701700,53700,53800,53800,53700,111
20250221,124200,21327730400,53700,53700,53800,53700,82
20250221,124100,21323324900,53800,53800,53800,53700,100
20250221,124000,21317947100,53800,53700,53800,53700,39
20250221,123900,21315850500,53800,53800,53800,53700,294
20250221,123800,21300037000,53900,53900,53900,53800,34
20250221,123700,21298205800,53800,53800,53900,53700,391
20250221,123600,21277171100,53800,53800,53800,53700,76
20250221,123500,21273083900,53700,53700,53800,53700,442
20250221,123400,21249332200,53800,53800,53900,53700,164
20250221,123300,21240519000,53800,53800,53900,53800,99
20250221,123200,21235188600,53900,53800,53900,53800,104
20250221,123100,21229591400,53700,53800,53800,53700,96
20250221,123000,21224430600,53800,53800,53900,53800,32
20250221,122900,21222708700,53800,53900,53900,53700,214
20250221,122800,21211195900,53800,53800,53800,53700,131
20250221,122700,21204150100,53800,53800,53800,53700,198
20250221,122600,21193509800,53800,53800,53800,53700,120
20250221,122500,21187060200,53700,53700,53800,53700,55
20250221,122400,21184102200,53800,53700,53800,53700,139
20250221,122300,21176632300,53800,53800,53800,53700,836
20250221,122200,21131733500,53700,53700,53800,53700,132
20250221,122100,21124642700,53700,53700,53900,53700,145
20250221,122000,21116849300,53700,53900,53900,53700,718
20250221,121900,21078218900,53800,53700,53900,53700,257
20250221,121800,21064398500,53700,53700,53800,53700,121
20250221,121700,21057898700,53700,53800,53800,53700,274
20250221,121600,21043174800,53800,53900,53900,53700,31
20250221,121500,21041507200,53700,53900,53900,53700,2252
20250221,121400,20920437700,53900,53900,54000,53900,47
20250221,121300,20917902300,53900,54000,54100,53900,63
20250221,121200,20914502900,53900,53900,54000,53900,285
20250221,121100,20899139200,53900,54000,54100,53900,166
20250221,121000,20890188300,54000,53900,54000,53900,433
20250221,120900,20866846900,53900,54000,54100,53900,1063
20250221,120800,20809545200,54000,53900,54100,53900,57
20250221,120700,20806470700,54000,53900,54100,53900,497
20250221,120600,20779677400,54000,54100,54100,53900,23
20250221,120500,20778436100,53900,54200,54200,53900,1156
20250221,120400,20716006900,54200,54000,54200,54000,72
20250221,120300,20712108000,54200,54000,54200,54000,141
20250221,120200,20704487700,54000,54100,54300,53900,1591
20250221,120100,20618562500,54100,54100,54300,54100,98
20250221,120000,20613255900,54100,54300,54400,54100,210
20250221,115900,20601869000,54300,54300,54400,54200,115
20250221,115800,20595622100,54300,54300,54300,54200,95
20250221,115700,20590466100,54200,54300,54300,54200,119
20250221,115600,20584007700,54200,54300,54300,54200,134
20250221,115500,20576739600,54200,54200,54400,54200,663
20250221,115400,20540788700,54200,54300,54300,54200,176
20250221,115300,20531235800,54200,54300,54300,54200,210
20250221,115200,20519835900,54300,54200,54300,54100,250
20250221,115100,20506285900,54200,54200,54200,54100,77
20250221,115000,20502113800,54200,54100,54200,54100,88
20250221,114900,20497344900,54100,54300,54300,54100,264
20250221,114800,20483034200,54300,54100,54300,54100,273
20250221,114700,20468258500,54100,54200,54300,54100,104
20250221,114600,20462622500,54300,54200,54300,54100,107
20250221,114500,20456822800,54200,54000,54200,54000,276
20250221,114400,20441899200,54000,54100,54100,54000,327
20250221,114300,20424236000,54100,54300,54300,54100,303
20250221,114200,20407825300,54200,54300,54300,54100,84
20250221,114100,20403272800,54100,54100,54300,54100,343
20250221,114000,20384708800,54100,54100,54100,54000,641
20250221,113900,20350082100,54100,54000,54100,53900,280
20250221,113800,20334953300,54000,54000,54100,53900,83
20250221,113700,20330467700,54000,54100,54100,53900,107
20250221,113600,20324688900,54000,54100,54100,53900,313
20250221,113500,20307775100,54000,54000,54100,54000,114
20250221,113400,20301613000,54100,54000,54100,53900,313
20250221,113300,20284697100,54100,54200,54200,54000,965
20250221,113200,20232553300,54200,54200,54200,54100,198
20250221,113100,20221832800,54200,54300,54300,54100,830
20250221,113000,20176907700,54200,54300,54300,54200,110
20250221,112900,20170937300,54300,54200,54300,54200,282
20250221,112800,20155646500,54300,54300,54300,54200,147
20250221,112700,20147668700,54200,54300,54400,54200,95
20250221,112600,20142508800,54400,54200,54400,54200,133
20250221,112500,20135285400,54300,54300,54500,54300,2104
20250221,112400,20021021900,54400,54400,54400,54300,265
20250221,112300,20006609100,54400,54400,54400,54300,224
20250221,112200,19994426900,54400,54200,54400,54100,636
20250221,112100,19959948200,54200,54000,54200,54000,149
20250221,112000,19951882600,54000,54100,54200,54000,346
20250221,111900,19933163200,54200,54100,54200,54100,97
20250221,111800,19927907300,54100,54100,54200,54000,182
20250221,111700,19918054000,54100,54000,54100,54000,117
20250221,111600,19911728600,54000,54100,54100,54000,174
20250221,111500,19902323000,54000,54000,54100,54000,290
20250221,111400,19886655700,54000,54000,54200,54000,864
20250221,111300,19839988300,54000,54200,54200,54000,256
20250221,111200,19826132000,54100,54200,54300,54100,402
20250221,111100,19804334200,54300,54300,54400,54200,124
20250221,111000,19797600300,54200,54200,54300,54200,125
20250221,110900,19790816000,54200,54300,54300,54200,144
20250221,110800,19783004200,54300,54100,54400,54100,205
20250221,110700,19771883200,54100,54200,54200,54100,217
20250221,110600,19760131600,54200,54100,54200,54100,208
20250221,110500,19748861600,54100,54000,54200,54000,287
20250221,110400,19733337100,54100,54100,54200,54000,689
20250221,110300,19696075400,54100,54200,54200,54100,443
20250221,110200,19672100400,54100,54200,54300,54100,754
20250221,110100,19631270900,54300,54200,54300,54200,329
20250221,110000,19613419700,54200,54300,54300,54200,186
20250221,105900,19603331400,54300,54400,54400,54200,360
20250221,105800,19583788200,54300,54500,54500,54300,191
20250221,105700,19573394900,54500,54500,54500,54400,244
20250221,105600,19560116200,54400,54400,54500,54300,225
20250221,105500,19547869000,54400,54400,54500,54300,1416
20250221,105400,19470952500,54500,54400,54500,54400,455
20250221,105300,19446185300,54500,54600,54600,54400,301
20250221,105200,19429793800,54500,54500,54600,54400,234
20250221,105100,19417048500,54400,54400,54600,54400,100
20250221,105000,19411601600,54500,54400,54600,54400,134
20250221,104900,19404301800,54400,54500,54600,54400,347
20250221,104800,19385382200,54500,54600,54600,54400,551
20250221,104700,19355333800,54500,54400,54600,54400,134
20250221,104600,19348022200,54500,54300,54500,54300,1117
20250221,104500,19287276200,54200,54400,54400,54200,273
20250221,104400,19272440900,54300,54500,54600,54300,362
20250221,104300,19252761700,54300,54500,54600,54300,879
20250221,104200,19204931500,54500,54600,54600,54400,211
20250221,104100,19193433300,54600,54700,54700,54400,2668
20250221,104000,19047819900,54600,54600,54700,54600,210
20250221,103900,19036335500,54600,54600,54700,54600,220
20250221,103800,19024309600,54700,54700,54700,54600,195
20250221,103700,19013645300,54700,54700,54700,54600,352
20250221,103600,18994417000,54700,54700,54700,54500,857
20250221,103500,18947611300,54700,54700,54700,54600,136
20250221,103400,18940176400,54600,54400,54700,54400,503
20250221,103300,18912742500,54500,54500,54500,54300,548
20250221,103200,18882914300,54500,54400,54500,54200,651
20250221,103100,18847521000,54400,54700,54700,54200,1301
20250221,103000,18776632600,54700,54700,54800,54600,654
20250221,102900,18740840300,54700,54600,54800,54500,1010
20250221,102800,18685657800,54500,54600,54600,54400,489
20250221,102700,18658974700,54300,54500,54600,54300,690
20250221,102600,18621409300,54300,54300,54500,54200,1261
20250221,102500,18552875700,54200,54300,54400,54100,728
20250221,102400,18513374300,54300,54300,54500,54200,400
20250221,102300,18491642500,54200,54200,54400,54100,630
20250221,102200,18457464400,54200,54300,54400,54100,1236
20250221,102100,18390458800,54300,54400,54400,54300,612
20250221,102000,18357217400,54300,54200,54400,54200,794
20250221,101900,18314115400,54400,54900,54900,54000,9408
20250221,101800,17802579900,54700,54800,54900,54700,1038
20250221,101700,17745744600,54700,54700,54800,54600,769
20250221,101600,17703657700,54700,54800,54900,54700,446
20250221,101500,17679219100,54700,54800,54900,54600,2545
20250221,101400,17539964400,54800,54900,55000,54700,4366
20250221,101300,17300549400,54900,55300,55300,54900,5101
20250221,101200,17019795500,55400,55300,55400,55200,1620
20250221,101100,16930094100,55300,55400,55500,55300,2345
20250221,101000,16800109400,55400,55400,55500,55300,9912
20250221,100900,16250545400,55400,55200,55500,55100,10576
20250221,100800,15665274900,55300,55000,55300,54900,5701
20250221,100700,15350976100,55100,54900,55100,54800,3874
20250221,100600,15137893400,55100,55000,55100,54800,3015
20250221,100500,14972140700,55000,55000,55100,54800,2196
20250221,100400,14851414700,54900,55200,55300,54900,4951
20250221,100300,14578760600,55200,55000,55300,54900,4909
20250221,100200,14308190600,54900,55000,55200,54900,4441
20250221,100100,14063628800,55000,55200,55300,55000,4291
20250221,100000,13826950800,55200,55200,55400,55000,6482
20250221,095900,13469254600,55300,54900,55300,54900,5372
20250221,095800,13173263700,55000,54800,55000,54800,5871
20250221,095700,12850823100,54900,54900,55000,54700,3101
20250221,095600,12680477500,55000,55100,55200,54900,7235
20250221,095500,12282100900,55100,54400,55200,54400,15078
20250221,095400,11454940500,54500,54600,54700,54400,3495
20250221,095300,11264316200,54600,54600,54700,54500,5060
20250221,095200,10987812300,54600,54500,54600,54100,6608
20250221,095100,10628551900,54400,54400,54600,54300,8158
20250221,095000,10184036400,54400,54100,54400,54100,1954
20250221,094900,10077988300,54100,54000,54500,54000,11660
20250221,094800,9445667300,54100,53900,54100,53800,2212
20250221,094700,9326220100,53900,54000,54200,53700,7684
20250221,094600,8911112400,54000,53600,54000,53400,5631
20250221,094500,8607443100,53500,53500,53800,53500,1327
20250221,094400,8536320600,53600,53900,54000,53600,13580
20250221,094300,7805416300,54000,53700,54000,53700,6365
20250221,094200,7461949900,53700,53500,53900,53500,6611
20250221,094100,7106378500,53500,53600,53600,53300,2154
20250221,094000,6991223400,53600,53600,53700,53500,885
20250221,093900,6943808000,53700,53500,53700,53400,4017
20250221,093800,6728611300,53500,53400,53600,53300,710
20250221,093700,6690671200,53600,53400,53700,53300,1039
20250221,093600,6635009200,53400,53200,53600,53200,1285
20250221,093500,6566393600,53200,53300,53400,53200,214
20250221,093400,6554982600,53400,53000,53500,53000,835
20250221,093300,6510520100,53000,53100,53200,53000,1960
20250221,093200,6406515700,53100,53300,53400,53100,2324
20250221,093100,6282969600,53400,53500,53500,53300,783
20250221,093000,6241153900,53400,53600,53600,53300,3347
20250221,092900,6062180400,53600,53600,53800,53500,1862
20250221,092800,5962180900,53500,53200,53500,53200,2453
20250221,092700,5831498500,53300,53400,53400,53000,1628
20250221,092600,5744886400,53400,53500,53700,53300,3031
20250221,092500,5582747100,53500,53500,53700,53500,9052
20250221,092400,5097556700,53600,53100,53600,53000,3661
20250221,092300,4901912700,53100,53100,53300,53000,6609
20250221,092200,4550466300,53100,53000,53200,52800,2205
20250221,092100,4433590700,53200,53100,53200,52900,6744
20250221,092000,4075693400,53100,52800,53200,52700,2249
20250221,091900,3956602100,52800,52200,52800,52100,3975
20250221,091800,3747830100,52200,52400,52400,52200,2076
20250221,091700,3639252900,52400,52400,52600,52200,3542
20250221,091600,3453690100,52300,51800,52400,51700,5779
20250221,091500,3152637300,51800,52000,52100,51700,9431
20250221,091400,2663359500,52000,52100,52200,52000,6009
20250221,091300,2350514200,52100,52400,52400,52100,4608
20250221,091200,2109874500,52400,52400,52500,52300,2858
20250221,091100,1960236500,52400,52500,52500,52300,3612
20250221,091000,1771105200,52400,52600,52700,52400,1782
20250221,090900,1677453800,52600,52500,52800,52400,6839
20250221,090800,1318719900,52500,52800,52800,52400,3350
20250221,090700,1142594400,52800,53000,53000,52600,3333
20250221,090600,966655500,52900,52800,53000,52800,1930
20250221,090500,864571000,52800,52900,53000,52800,401
20250221,090400,843348500,53000,52900,53100,52700,4772
20250221,090300,591010300,52900,52900,53000,52800,1936
20250221,090200,488669100,52900,52900,53300,52800,3593
20250221,090100,298011000,53100,53000,53100,52700,2389
20250221,090000,171563800,53100,53300,53300,52900,2899