KissMeData/011500/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185800,123683066280,18600,18600,18600,18600,120244
20250221,185700,123683066280,18600,18600,18600,18600,0
20250221,185600,123683066280,18600,18600,18600,18600,0
20250221,185500,123683066280,18600,18600,18600,18600,0
20250221,185400,123683066280,18600,18600,18600,18600,0
20250221,185300,123683066280,18600,18600,18600,18600,0
20250221,185200,123683066280,18600,18600,18600,18600,0
20250221,185100,123683066280,18600,18600,18600,18600,0
20250221,185000,123683066280,18600,18600,18600,18600,0
20250221,184900,123683066280,18600,18600,18600,18600,0
20250221,184800,123683066280,18600,18600,18600,18600,0
20250221,184700,123683066280,18600,18600,18600,18600,0
20250221,184600,123683066280,18600,18600,18600,18600,0
20250221,184500,123683066280,18600,18600,18600,18600,0
20250221,184400,123683066280,18600,18600,18600,18600,0
20250221,184300,123683066280,18600,18600,18600,18600,0
20250221,184200,123683066280,18600,18600,18600,18600,0
20250221,184100,123683066280,18600,18600,18600,18600,0
20250221,184000,123683066280,18600,18600,18600,18600,0
20250221,183900,123683066280,18600,18600,18600,18600,0
20250221,183800,123683066280,18600,18600,18600,18600,0
20250221,183700,123683066280,18600,18600,18600,18600,0
20250221,183600,123683066280,18600,18600,18600,18600,0
20250221,183500,123683066280,18600,18600,18600,18600,0
20250221,183400,123683066280,18600,18600,18600,18600,0
20250221,183300,123683066280,18600,18600,18600,18600,0
20250221,183200,123683066280,18600,18600,18600,18600,0
20250221,183100,123683066280,18600,18600,18600,18600,0
20250221,183000,123683066280,18600,18600,18600,18600,0
20250221,182900,123683066280,18600,18600,18600,18600,0
20250221,182800,123683066280,18600,18600,18600,18600,120244
20250221,182700,123683066280,18600,18600,18600,18600,0
20250221,182600,123683066280,18600,18600,18600,18600,0
20250221,182500,123683066280,18600,18600,18600,18600,0
20250221,182400,123683066280,18600,18600,18600,18600,0
20250221,182300,123683066280,18600,18600,18600,18600,0
20250221,182200,123683066280,18600,18600,18600,18600,0
20250221,182100,123683066280,18600,18600,18600,18600,0
20250221,182000,123683066280,18600,18600,18600,18600,0
20250221,181900,123683066280,18600,18600,18600,18600,0
20250221,181800,123683066280,18600,18600,18600,18600,0
20250221,181700,123683066280,18600,18600,18600,18600,0
20250221,181600,123683066280,18600,18600,18600,18600,0
20250221,181500,123683066280,18600,18600,18600,18600,0
20250221,181400,123683066280,18600,18600,18600,18600,0
20250221,181300,123683066280,18600,18600,18600,18600,0
20250221,181200,123683066280,18600,18600,18600,18600,0
20250221,181100,123683066280,18600,18600,18600,18600,0
20250221,181000,123683066280,18600,18600,18600,18600,0
20250221,180900,123683066280,18600,18600,18600,18600,0
20250221,180800,123683066280,18600,18600,18600,18600,0
20250221,180700,123683066280,18600,18600,18600,18600,0
20250221,180600,123683066280,18600,18600,18600,18600,0
20250221,180500,123683066280,18600,18600,18600,18600,0
20250221,180400,123683066280,18600,18600,18600,18600,0
20250221,180300,123683066280,18600,18600,18600,18600,0
20250221,180200,123683066280,18600,18600,18600,18600,0
20250221,180100,123683066280,18600,18600,18600,18600,0
20250221,180000,123683066280,18600,18600,18600,18600,0
20250221,175900,123683066280,18600,18600,18600,18600,0
20250221,175800,123683066280,18600,18600,18600,18600,120244
20250221,175700,123683066280,18600,18600,18600,18600,0
20250221,175600,123683066280,18600,18600,18600,18600,0
20250221,175500,123683066280,18600,18600,18600,18600,0
20250221,175400,123683066280,18600,18600,18600,18600,0
20250221,175300,123683066280,18600,18600,18600,18600,0
20250221,175200,123683066280,18600,18600,18600,18600,0
20250221,175100,123683066280,18600,18600,18600,18600,0
20250221,175000,123683066280,18600,18600,18600,18600,0
20250221,174900,123683066280,18600,18600,18600,18600,0
20250221,174800,123683066280,18600,18600,18600,18600,0
20250221,174700,123683066280,18600,18600,18600,18600,0
20250221,174600,123683066280,18600,18600,18600,18600,0
20250221,174500,123683066280,18600,18600,18600,18600,0
20250221,174400,123683066280,18600,18600,18600,18600,0
20250221,174300,123683066280,18600,18600,18600,18600,0
20250221,174200,123683066280,18600,18600,18600,18600,0
20250221,174100,123683066280,18600,18600,18600,18600,0
20250221,174000,123683066280,18600,18600,18600,18600,0
20250221,173900,123683066280,18600,18600,18600,18600,0
20250221,173800,123683066280,18600,18600,18600,18600,0
20250221,173700,123683066280,18600,18600,18600,18600,0
20250221,173600,123683066280,18600,18600,18600,18600,0
20250221,173500,123683066280,18600,18600,18600,18600,0
20250221,173400,123683066280,18600,18600,18600,18600,0
20250221,173300,123683066280,18600,18600,18600,18600,0
20250221,173200,123683066280,18600,18600,18600,18600,0
20250221,173100,123683066280,18600,18600,18600,18600,0
20250221,173000,123683066280,18600,18600,18600,18600,0
20250221,172900,123683066280,18600,18600,18600,18600,0
20250221,172800,123683066280,18600,18600,18600,18600,120244
20250221,172700,123683066280,18600,18600,18600,18600,0
20250221,172600,123683066280,18600,18600,18600,18600,0
20250221,172500,123683066280,18600,18600,18600,18600,0
20250221,172400,123683066280,18600,18600,18600,18600,0
20250221,172300,123683066280,18600,18600,18600,18600,0
20250221,172200,123683066280,18600,18600,18600,18600,0
20250221,172100,123683066280,18600,18600,18600,18600,0
20250221,172000,123683066280,18600,18600,18600,18600,0
20250221,171900,123683066280,18600,18600,18600,18600,0
20250221,171800,123683066280,18600,18600,18600,18600,0
20250221,171700,123683066280,18600,18600,18600,18600,0
20250221,171600,123683066280,18600,18600,18600,18600,0
20250221,171500,123683066280,18600,18600,18600,18600,0
20250221,171400,123683066280,18600,18600,18600,18600,0
20250221,171300,123683066280,18600,18600,18600,18600,0
20250221,171200,123683066280,18600,18600,18600,18600,0
20250221,171100,123683066280,18600,18600,18600,18600,0
20250221,171000,123683066280,18600,18600,18600,18600,0
20250221,170900,123683066280,18600,18600,18600,18600,0
20250221,170800,123683066280,18600,18600,18600,18600,0
20250221,170700,123683066280,18600,18600,18600,18600,0
20250221,170600,123683066280,18600,18600,18600,18600,0
20250221,170500,123683066280,18600,18600,18600,18600,0
20250221,170400,123683066280,18600,18600,18600,18600,0
20250221,170300,123683066280,18600,18600,18600,18600,0
20250221,170200,123683066280,18600,18600,18600,18600,0
20250221,170100,123683066280,18600,18600,18600,18600,0
20250221,170000,123683066280,18600,18600,18600,18600,0
20250221,165900,123683066280,18600,18600,18600,18600,0
20250221,165800,123683066280,18600,18600,18600,18600,120244
20250221,165700,123683066280,18600,18600,18600,18600,0
20250221,165600,123683066280,18600,18600,18600,18600,0
20250221,165500,123683066280,18600,18600,18600,18600,0
20250221,165400,123683066280,18600,18600,18600,18600,0
20250221,165300,123683066280,18600,18600,18600,18600,0
20250221,165200,123683066280,18600,18600,18600,18600,0
20250221,165100,123683066280,18600,18600,18600,18600,0
20250221,165000,123683066280,18600,18600,18600,18600,0
20250221,164900,123683066280,18600,18600,18600,18600,0
20250221,164800,123683066280,18600,18600,18600,18600,0
20250221,164700,123683066280,18600,18600,18600,18600,0
20250221,164600,123683066280,18600,18600,18600,18600,0
20250221,164500,123683066280,18600,18600,18600,18600,0
20250221,164400,123683066280,18600,18600,18600,18600,0
20250221,164300,123683066280,18600,18600,18600,18600,0
20250221,164200,123683066280,18600,18600,18600,18600,0
20250221,164100,123683066280,18600,18600,18600,18600,0
20250221,164000,123683066280,18600,18600,18600,18600,0
20250221,163900,123683066280,18600,18600,18600,18600,0
20250221,163800,123683066280,18600,18600,18600,18600,0
20250221,163700,123683066280,18600,18600,18600,18600,0
20250221,163600,123683066280,18600,18600,18600,18600,0
20250221,163500,123683066280,18600,18600,18600,18600,0
20250221,163400,123683066280,18600,18600,18600,18600,0
20250221,163300,123683066280,18600,18600,18600,18600,0
20250221,163200,123683066280,18600,18600,18600,18600,0
20250221,163100,123683066280,18600,18600,18600,18600,0
20250221,163000,123683066280,18600,18600,18600,18600,0
20250221,162900,123683066280,18600,18600,18600,18600,0
20250221,162800,123683066280,18600,18600,18600,18600,120244
20250221,162700,123683066280,18600,18600,18600,18600,0
20250221,162600,123683066280,18600,18600,18600,18600,0
20250221,162500,123683066280,18600,18600,18600,18600,0
20250221,162400,123683066280,18600,18600,18600,18600,0
20250221,162300,123683066280,18600,18600,18600,18600,0
20250221,162200,123683066280,18600,18600,18600,18600,0
20250221,162100,123683066280,18600,18600,18600,18600,0
20250221,162000,123683066280,18600,18600,18600,18600,0
20250221,161900,123683066280,18600,18600,18600,18600,0
20250221,161800,123683066280,18600,18600,18600,18600,0
20250221,161700,123683066280,18600,18600,18600,18600,0
20250221,161600,123683066280,18600,18600,18600,18600,0
20250221,161500,123683066280,18600,18600,18600,18600,0
20250221,161400,123683066280,18600,18600,18600,18600,0
20250221,161300,123683066280,18600,18600,18600,18600,0
20250221,161200,123683066280,18600,18600,18600,18600,0
20250221,161100,123683066280,18600,18600,18600,18600,0
20250221,161000,123683066280,18600,18600,18600,18600,0
20250221,160900,123683066280,18600,18600,18600,18600,0
20250221,160800,123683066280,18600,18600,18600,18600,0
20250221,160700,123683066280,18600,18600,18600,18600,0
20250221,160600,123683066280,18600,18600,18600,18600,0
20250221,160500,123683066280,18600,18600,18600,18600,0
20250221,160400,123683066280,18600,18600,18600,18600,0
20250221,160300,123683066280,18600,18600,18600,18600,0
20250221,160200,123683066280,18600,18600,18600,18600,0
20250221,160100,123683066280,18600,18600,18600,18600,0
20250221,160000,123683066280,18600,18600,18600,18600,0
20250221,155900,123683066280,18600,18600,18600,18600,0
20250221,155800,123683066280,18600,18600,18600,18600,120244
20250221,155700,123683066280,18600,18600,18600,18600,0
20250221,155600,123683066280,18600,18600,18600,18600,0
20250221,155500,123683066280,18600,18600,18600,18600,0
20250221,155400,123683066280,18600,18600,18600,18600,0
20250221,155300,123683066280,18600,18600,18600,18600,0
20250221,155200,123683066280,18600,18600,18600,18600,0
20250221,155100,123683066280,18600,18600,18600,18600,0
20250221,155000,123683066280,18600,18600,18600,18600,0
20250221,154900,123683066280,18600,18600,18600,18600,0
20250221,154800,123683066280,18600,18600,18600,18600,0
20250221,154700,123683066280,18600,18600,18600,18600,0
20250221,154600,123683066280,18600,18600,18600,18600,0
20250221,154500,123683066280,18600,18600,18600,18600,0
20250221,154400,123683066280,18600,18600,18600,18600,0
20250221,154300,123683066280,18600,18600,18600,18600,0
20250221,154200,123683066280,18600,18600,18600,18600,0
20250221,154100,123683066280,18600,18600,18600,18600,0
20250221,154000,123683066280,18600,18600,18600,18600,0
20250221,153900,123683066280,18600,18600,18600,18600,0
20250221,153800,123683066280,18600,18600,18600,18600,0
20250221,153700,123683066280,18600,18600,18600,18600,0
20250221,153600,123683066280,18600,18600,18600,18600,0
20250221,153500,123683066280,18600,18600,18600,18600,0
20250221,153400,123683066280,18600,18600,18600,18600,0
20250221,153300,123683066280,18600,18600,18600,18600,0
20250221,153200,123683066280,18600,18600,18600,18600,0
20250221,153100,123683066280,18600,18600,18600,18600,0
20250221,153000,123683066280,18600,18600,18600,18600,120244
20250221,152900,121446527880,18730,18730,18730,18730,0
20250221,152800,121446527880,18730,18730,18730,18730,0
20250221,152700,121446527880,18730,18730,18730,18730,0
20250221,152600,121446527880,18730,18730,18730,18730,0
20250221,152500,121446527880,18730,18730,18730,18730,0
20250221,152400,121446527880,18730,18730,18730,18730,0
20250221,152300,121446527880,18730,18730,18730,18730,0
20250221,152200,121446527880,18730,18730,18730,18730,0
20250221,152100,121446527880,18730,18730,18730,18730,0
20250221,152000,121446527880,18730,18730,18730,18730,0
20250221,151900,121446527880,18730,18460,18770,18460,95295
20250221,151800,119674601950,18480,18420,18480,18370,27762
20250221,151700,119163298230,18430,18470,18500,18420,16049
20250221,151600,118867192750,18500,18460,18510,18440,27048
20250221,151500,118367175840,18440,18400,18500,18400,13436
20250221,151400,118119196920,18400,18510,18510,18320,28515
20250221,151300,117594118120,18510,18470,18570,18440,33869
20250221,151200,116966735770,18470,18480,18520,18450,21861
20250221,151100,116562645350,18480,18480,18550,18460,24152
20250221,151000,116115547090,18470,18410,18550,18400,25254
20250221,150900,115648931400,18410,18430,18590,18390,75077
20250221,150800,114260988010,18420,18330,18430,18300,28230
20250221,150700,113742766230,18310,18310,18360,18300,11821
20250221,150600,113526199410,18300,18350,18360,18240,27331
20250221,150500,113026204100,18350,18320,18400,18240,30702
20250221,150400,112463230180,18320,18450,18460,18100,93815
20250221,150300,110749074560,18450,18420,18480,18410,13710
20250221,150200,110496236300,18420,18470,18490,18360,23151
20250221,150100,110069678200,18470,18440,18510,18430,33545
20250221,150000,109449657930,18430,18450,18450,18320,51859
20250221,145900,108497432840,18430,18380,18480,18370,25732
20250221,145800,108023791590,18370,18520,18600,18370,66435
20250221,145700,106796435530,18520,18680,18700,18410,76713
20250221,145600,105374615490,18680,18750,18940,18510,153824
20250221,145500,102476698120,18750,18490,18750,18480,55987
20250221,145400,101435690880,18480,18440,18560,18410,28897
20250221,145300,100901313920,18440,18470,18520,18380,22299
20250221,145200,100490103690,18470,18500,18520,18430,16696
20250221,145100,100181786740,18490,18460,18570,18430,19274
20250221,145000,99825126270,18440,18560,18590,18370,51993
20250221,144900,98864953610,18560,18650,18760,18520,87322
20250221,144800,97235153220,18650,18480,18700,18460,37682
20250221,144700,96535021920,18460,18460,18550,18450,21146
20250221,144600,96143902220,18460,18460,18590,18430,29556
20250221,144500,95597244060,18460,18630,18640,18410,34491
20250221,144400,94958430020,18630,18500,18740,18500,47067
20250221,144300,94081740560,18500,18390,18560,18380,47287
20250221,144200,93208476070,18400,18660,18660,18310,79981
20250221,144100,91733974700,18650,18740,18830,18590,65628
20250221,144000,90505764660,18750,18560,18890,18540,116244
20250221,143900,88326874870,18560,18470,18600,18410,45868
20250221,143800,87478154820,18470,18500,18580,18280,95538
20250221,143700,85716431820,18520,18600,18670,18470,82406
20250221,143600,84187147160,18590,18720,18730,18580,62485
20250221,143500,83023249290,18740,18580,18970,18570,103137
20250221,143400,81084384700,18580,18740,18850,18580,76700
20250221,143300,79647517040,18740,18770,19000,18710,113272
20250221,143200,77512578440,18770,18880,18920,18320,192081
20250221,143100,73928748640,18920,18940,19080,18860,92047
20250221,143000,72184802610,18940,18990,19190,18880,133152
20250221,142900,69652603830,19000,18980,19200,18850,201697
20250221,142800,65810143940,18990,18990,19080,18760,149204
20250221,142700,62981929430,18980,18730,19220,18730,325050
20250221,142600,56795160470,18740,18400,18750,18340,301461
20250221,142500,51205412470,18400,17980,18400,17950,340938
20250221,142400,45012397710,18000,17550,18000,17550,408170
20250221,142300,37776417260,17480,17480,17480,17480,0
20250221,142200,37776417260,17480,17270,17480,17230,76007
20250221,142100,36454232170,17290,17100,17290,17080,31008
20250221,142000,35920931190,17100,17040,17100,16940,18657
20250221,141900,35603808570,17040,17210,17210,17020,11344
20250221,141800,35409640340,17210,17050,17250,17030,24976
20250221,141700,34980724510,17050,17060,17070,17000,11190
20250221,141600,34790140490,17060,17100,17170,17010,31808
20250221,141500,34246472860,17090,17200,17300,17090,63719
20250221,141400,33150095100,17200,17010,17300,16950,82459
20250221,141300,31732360600,17020,17140,17150,17000,30697
20250221,141200,31208961340,17140,16800,17140,16800,34391
20250221,141100,30623376070,16800,16750,16800,16750,1501
20250221,141000,30598204950,16750,16800,16800,16750,2713
20250221,140900,30552718310,16800,16830,16840,16800,2121
20250221,140800,30517061120,16840,16860,16900,16830,5219
20250221,140700,30429000580,16860,16820,16880,16780,3717
20250221,140600,30366422840,16830,16780,16830,16750,5994
20250221,140500,30265830810,16800,16780,16810,16760,3207
20250221,140400,30211998220,16780,16760,16780,16750,645
20250221,140300,30201189640,16760,16740,16760,16720,1711
20250221,140200,30172542070,16740,16790,16810,16730,3690
20250221,140100,30110659740,16780,16700,16790,16700,3100
20250221,140000,30058757260,16700,16740,16740,16700,1925
20250221,135900,30026585360,16740,16710,16750,16700,2969
20250221,135800,29976933880,16700,16720,16730,16700,4251
20250221,135700,29905892840,16720,16690,16720,16650,11078
20250221,135600,29721231950,16690,16720,16740,16690,7968
20250221,135500,29588085250,16720,16760,16770,16700,15475
20250221,135400,29329204910,16760,16810,16840,16760,7493
20250221,135300,29203435720,16800,16770,16830,16720,13725
20250221,135200,28973324050,16770,16890,16900,16720,25780
20250221,135100,28540181330,16880,16900,16910,16880,6628
20250221,135000,28428213100,16900,16960,16970,16900,4915
20250221,134900,28345073240,16940,16890,16990,16860,5639
20250221,134800,28249551310,16890,16980,16980,16860,13377
20250221,134700,28023331810,16980,16950,17050,16950,24406
20250221,134600,27608314440,16960,16870,16970,16860,6765
20250221,134500,27493849290,16870,16900,16920,16850,12725
20250221,134400,27279135830,16890,16870,16970,16810,31227
20250221,134300,26752176350,16870,16980,17060,16870,37140
20250221,134200,26122351980,16980,16950,17060,16940,24930
20250221,134100,25698766210,16960,17080,17110,16940,46434
20250221,134000,24909206770,17100,17090,17470,16820,253961
20250221,133900,20532947310,17090,17130,17150,16980,63197
20250221,133800,19455150240,17100,17000,17200,16940,158031
20250221,133700,16755020160,17000,16790,17000,16780,59348
20250221,133600,15750864280,16780,16590,16830,16590,22884
20250221,133500,15368005180,16580,16550,16660,16550,1671
20250221,133400,15340194730,16620,16470,16650,16470,7563
20250221,133300,15214691980,16470,16510,16520,16470,506
20250221,133200,15206337710,16470,16470,16470,16460,1161
20250221,133100,15187218090,16510,16460,16510,16460,274
20250221,133000,15182704400,16510,16510,16510,16480,1089
20250221,132900,15164735700,16520,16560,16570,16520,1756
20250221,132800,15135693240,16550,16530,16550,16530,1809
20250221,132700,15105774380,16530,16420,16530,16420,1074
20250221,132600,15088040210,16420,16420,16460,16410,490
20250221,132500,15079996720,16420,16420,16420,16420,187
20250221,132400,15076926180,16420,16420,16430,16420,335
20250221,132300,15071423860,16420,16430,16490,16420,1301
20250221,132200,15050016370,16500,16550,16550,16430,1759
20250221,132100,15021053280,16460,16460,16550,16460,629
20250221,132000,15010697940,16450,16540,16550,16450,1932
20250221,131900,14978744740,16530,16520,16540,16430,1806
20250221,131800,14948908910,16530,16430,16530,16430,1275
20250221,131700,14927917700,16430,16480,16480,16430,986
20250221,131600,14911700690,16470,16470,16470,16460,440
20250221,131500,14904454720,16490,16470,16490,16470,215
20250221,131400,14900912600,16470,16430,16470,16430,353
20250221,131300,14895101370,16430,16440,16440,16430,831
20250221,131200,14881447990,16420,16430,16460,16410,796
20250221,131100,14868375670,16430,16420,16470,16420,2011
20250221,131000,14835343810,16420,16480,16480,16420,1693
20250221,130900,14807532170,16510,16520,16520,16420,4997
20250221,130800,14725212030,16520,16530,16530,16520,540
20250221,130700,14716286570,16540,16550,16550,16540,1824
20250221,130600,14686103610,16550,16580,16590,16550,597
20250221,130500,14676221650,16580,16570,16580,16550,1070
20250221,130400,14658506930,16550,16560,16560,16550,515
20250221,130300,14649978550,16560,16580,16580,16560,443
20250221,130200,14642639190,16580,16580,16590,16580,330
20250221,130100,14637166770,16580,16570,16580,16570,154
20250221,130000,14634613950,16590,16570,16590,16560,241
20250221,125900,14630620480,16570,16570,16610,16570,472
20250221,125800,14622786150,16570,16600,16600,16570,1476
20250221,125700,14598312940,16610,16600,16610,16590,183
20250221,125600,14595274980,16600,16600,16610,16600,1406
20250221,125500,14571928900,16610,16600,16620,16600,950
20250221,125400,14556150140,16610,16600,16610,16600,52
20250221,125300,14555286690,16610,16610,16610,16590,275
20250221,125200,14550721750,16610,16590,16610,16590,828
20250221,125100,14536978930,16590,16580,16600,16580,610
20250221,125000,14526858810,16590,16580,16590,16570,398
20250221,124900,14520260100,16580,16580,16590,16570,269
20250221,124800,14515799970,16580,16560,16580,16560,1746
20250221,124700,14486861010,16560,16560,16560,16560,126
20250221,124600,14484774450,16550,16540,16550,16540,55
20250221,124500,14483864300,16540,16540,16540,16540,56
20250221,124400,14482938060,16550,16540,16550,16540,453
20250221,124300,14475443440,16550,16560,16560,16540,801
20250221,124200,14462179550,16560,16610,16620,16560,3752
20250221,124100,14399967020,16620,16600,16620,16600,1360
20250221,124000,14377375180,16610,16600,16610,16600,163
20250221,123900,14374669120,16600,16580,16630,16580,2138
20250221,123800,14339164840,16580,16530,16580,16530,7
20250221,123700,14339048930,16590,16550,16590,16550,776
20250221,123600,14326190870,16530,16500,16550,16500,392
20250221,123500,14319711400,16500,16510,16510,16500,168
20250221,123400,14316937890,16510,16510,16510,16510,673
20250221,123300,14305826660,16520,16510,16530,16510,291
20250221,123200,14301021820,16510,16520,16520,16510,914
20250221,123100,14285925880,16520,16520,16520,16510,280
20250221,123000,14281301870,16510,16540,16540,16510,924
20250221,122900,14266031960,16550,16580,16580,16540,3445
20250221,122800,14209004110,16570,16590,16590,16570,103
20250221,122700,14207297380,16570,16570,16590,16570,717
20250221,122600,14195407230,16560,16570,16600,16560,347
20250221,122500,14189649880,16570,16590,16600,16570,2542
20250221,122400,14147507120,16580,16580,16590,16570,416
20250221,122300,14140609840,16580,16560,16580,16560,293
20250221,122200,14135754840,16560,16550,16560,16550,509
20250221,122100,14127326100,16550,16540,16550,16540,777
20250221,122000,14114468800,16540,16540,16540,16530,104
20250221,121900,14112749140,16530,16540,16540,16530,161
20250221,121800,14110087800,16530,16540,16540,16510,724
20250221,121700,14098124050,16530,16510,16530,16510,1454
20250221,121600,14074110240,16510,16510,16510,16510,0
20250221,121500,14074110240,16510,16500,16510,16500,2158
20250221,121400,14038502310,16500,16500,16500,16500,528
20250221,121300,14029790310,16500,16500,16510,16480,45
20250221,121200,14029048030,16500,16480,16500,16470,448
20250221,121100,14021665060,16490,16490,16500,16480,310
20250221,121000,14016553400,16490,16490,16500,16490,226
20250221,120900,14012824900,16500,16500,16500,16500,121
20250221,120800,14010828400,16520,16510,16520,16500,505
20250221,120700,14002494340,16510,16540,16540,16510,1116
20250221,120600,13984056780,16540,16530,16540,16530,422
20250221,120500,13977079000,16520,16510,16520,16510,447
20250221,120400,13969697030,16500,16510,16510,16500,241
20250221,120300,13965718140,16500,16500,16500,16500,130
20250221,120200,13963573140,16500,16500,16500,16500,172
20250221,120100,13960735140,16500,16500,16500,16500,175
20250221,120000,13957847640,16500,16490,16500,16490,454
20250221,115900,13950361170,16490,16500,16500,16490,725
20250221,115800,13938399120,16480,16490,16490,16480,651
20250221,115700,13927669170,16480,16480,16490,16480,511
20250221,115600,13919247830,16480,16490,16500,16480,845
20250221,115500,13905313930,16500,16520,16520,16500,1474
20250221,115400,13880987510,16540,16550,16550,16520,1095
20250221,115300,13862889990,16560,16550,16560,16530,685
20250221,115200,13851556450,16550,16530,16550,16530,130
20250221,115100,13849406630,16530,16520,16530,16520,1103
20250221,115000,13831179150,16520,16500,16520,16500,165
20250221,114900,13828454570,16510,16510,16510,16500,632
20250221,114800,13818024100,16510,16510,16510,16500,111
20250221,114700,13816192180,16510,16530,16530,16510,56
20250221,114600,13815267190,16530,16520,16530,16520,92
20250221,114500,13813746940,16500,16500,16500,16490,407
20250221,114400,13807031490,16500,16520,16530,16500,505
20250221,114300,13798688950,16520,16480,16520,16470,125
20250221,114200,13796626300,16470,16470,16470,16470,637
20250221,114100,13786134910,16470,16470,16480,16470,108
20250221,114000,13784355660,16470,16500,16530,16460,2271
20250221,113900,13746937680,16480,16460,16500,16460,346
20250221,113800,13741240100,16470,16480,16480,16470,304
20250221,113700,13736230980,16480,16530,16530,16480,4232
20250221,113600,13666440060,16530,16520,16530,16500,1513
20250221,113500,13641455620,16510,16510,16520,16510,377
20250221,113400,13635231040,16510,16510,16520,16510,362
20250221,113300,13629254220,16510,16550,16550,16510,452
20250221,113200,13621782350,16550,16530,16550,16530,704
20250221,113100,13610141880,16530,16520,16540,16510,2984
20250221,113000,13560810240,16520,16500,16520,16500,95
20250221,112900,13559242700,16500,16500,16520,16500,1347
20250221,112800,13537013400,16490,16470,16490,16470,225
20250221,112700,13533307100,16460,16460,16460,16460,53
20250221,112600,13532434720,16460,16450,16460,16450,319
20250221,112500,13527184690,16450,16470,16470,16450,1110
20250221,112400,13508908900,16470,16480,16480,16470,471
20250221,112300,13501147190,16480,16470,16500,16470,268
20250221,112200,13496730320,16480,16500,16500,16470,716
20250221,112100,13484930110,16480,16480,16480,16470,215
20250221,112000,13481387040,16480,16540,16540,16480,1786
20250221,111900,13451920670,16540,16540,16540,16530,395
20250221,111800,13445387380,16530,16510,16530,16500,1106
20250221,111700,13427126940,16510,16470,16510,16470,158
20250221,111600,13424519570,16500,16480,16510,16460,2202
20250221,111500,13388205660,16470,16480,16480,16470,441
20250221,111400,13380939990,16480,16480,16480,16470,157
20250221,111300,13378353130,16480,16450,16500,16450,496
20250221,111200,13370173630,16490,16450,16490,16430,1727
20250221,111100,13341768110,16450,16470,16480,16440,32
20250221,111000,13341241660,16420,16440,16480,16420,652
20250221,110900,13330530220,16440,16480,16480,16440,1420
20250221,110800,13307160350,16480,16510,16510,16480,684
20250221,110700,13295877450,16510,16510,16520,16480,660
20250221,110600,13284993560,16510,16500,16510,16490,593
20250221,110500,13275208280,16490,16490,16510,16480,234
20250221,110400,13271349150,16500,16500,16500,16480,406
20250221,110300,13264650170,16500,16430,16500,16430,582
20250221,110200,13255081770,16500,16410,16500,16410,1146
20250221,110100,13236255870,16420,16420,16420,16420,1404
20250221,110000,13213202190,16420,16480,16480,16400,1699
20250221,105900,13185305510,16430,16520,16520,16430,1390
20250221,105800,13162412600,16490,16520,16540,16480,2939
20250221,105700,13113872900,16540,16500,16550,16460,3782
20250221,105600,13051418630,16500,16440,16520,16430,1160
20250221,105500,13032330070,16430,16450,16510,16430,4184
20250221,105400,12963351540,16410,16450,16460,16410,1234
20250221,105300,12943074910,16460,16410,16470,16410,1104
20250221,105200,12924936480,16410,16400,16430,16370,5941
20250221,105100,12827567520,16390,16440,16440,16390,3166
20250221,105000,12775606120,16440,16420,16440,16420,1998
20250221,104900,12742786170,16420,16450,16450,16410,2621
20250221,104800,12699743790,16450,16410,16460,16410,5206
20250221,104700,12614225170,16410,16490,16490,16410,5962
20250221,104600,12516222470,16480,16470,16490,16460,959
20250221,104500,12500419240,16460,16500,16520,16460,1920
20250221,104400,12468804400,16470,16500,16520,16470,3351
20250221,104300,12413540690,16520,16570,16580,16490,10202
20250221,104200,12245032770,16560,16560,16580,16550,1861
20250221,104100,12214219720,16550,16550,16570,16550,2253
20250221,104000,12176920240,16570,16570,16620,16550,2360
20250221,103900,12137780310,16570,16510,16620,16490,4343
20250221,103800,12065964220,16510,16640,16650,16450,25936
20250221,103700,11636823670,16650,16640,16670,16630,3206
20250221,103600,11583467560,16630,16630,16680,16590,8666
20250221,103500,11439405590,16630,16680,16690,16630,8376
20250221,103400,11299924090,16650,16750,16760,16650,15777
20250221,103300,11036635780,16760,16800,16810,16690,18870
20250221,103200,10720603960,16810,16900,16920,16790,15398
20250221,103100,10461344800,16900,17050,17050,16860,26465
20250221,103000,10012307190,17050,16810,17090,16790,65029
20250221,102900,8907612140,16810,16900,16910,16710,20267
20250221,102800,8566875440,16900,16970,16980,16900,20278
20250221,102700,8223284260,16950,16940,17000,16880,46362
20250221,102600,7437241300,16940,16700,16940,16670,36575
20250221,102500,6821106790,16700,16800,16810,16700,16275
20250221,102400,6548345900,16800,16800,16880,16800,27800
20250221,102300,6080241850,16810,16710,16850,16700,41826
20250221,102200,5377331860,16710,16590,16760,16580,15848
20250221,102100,5113335090,16590,16670,16680,16490,26555
20250221,102000,4672762530,16670,16650,16800,16640,41351
20250221,101900,3980678740,16640,16540,16780,16530,34150
20250221,101800,3411357330,16530,16380,16530,16380,12477
20250221,101700,3206007350,16380,16340,16380,16330,3175
20250221,101600,3154085650,16330,16270,16350,16270,5417
20250221,101500,3065781590,16270,16260,16270,16250,1462
20250221,101400,3042015030,16270,16250,16280,16250,998
20250221,101300,3025783420,16250,16240,16270,16240,967
20250221,101200,3010065870,16240,16250,16250,16220,215
20250221,101100,3006573720,16250,16230,16250,16200,1473
20250221,101000,2982680920,16230,16200,16230,16190,751
20250221,100900,2970504780,16200,16210,16210,16190,1543
20250221,100800,2945509720,16210,16210,16210,16210,276
20250221,100700,2941035760,16210,16200,16230,16200,1231
20250221,100600,2921087650,16200,16230,16230,16190,12
20250221,100500,2920893320,16190,16190,16240,16190,1354
20250221,100400,2898924270,16190,16190,16190,16190,32
20250221,100300,2898406190,16190,16240,16250,16190,1258
20250221,100200,2878022720,16230,16230,16240,16230,276
20250221,100100,2873543230,16230,16230,16230,16220,248
20250221,100000,2869518500,16230,16180,16230,16170,1284
20250221,095900,2848717670,16180,16220,16220,16180,217
20250221,095800,2845206370,16220,16150,16220,16150,1110
20250221,095700,2827232980,16150,16140,16150,16140,1096
20250221,095600,2809542600,16140,16130,16140,16120,2069
20250221,095500,2776160900,16130,16160,16200,16130,2140
20250221,095400,2741606300,16160,16200,16200,16160,2259
20250221,095300,2705066030,16200,16170,16210,16170,279
20250221,095200,2700544300,16170,16170,16180,16170,195
20250221,095100,2697390520,16170,16160,16220,16160,1136
20250221,095000,2679031460,16170,16180,16220,16170,2326
20250221,094900,2641392030,16180,16180,16220,16170,2224
20250221,094800,2605394290,16180,16190,16200,16180,1030
20250221,094700,2588717940,16190,16200,16220,16190,1940
20250221,094600,2557298520,16200,16220,16220,16200,952
20250221,094500,2541875900,16220,16230,16230,16180,382
20250221,094400,2535676510,16180,16230,16230,16180,362
20250221,094300,2529816100,16200,16180,16240,16150,2616
20250221,094200,2487482740,16210,16310,16310,16180,7533
20250221,094100,2365139530,16280,16290,16290,16280,2172
20250221,094000,2329769300,16290,16320,16340,16290,4926
20250221,093900,2249333220,16320,16330,16360,16320,4567
20250221,093800,2174679160,16330,16300,16330,16250,2938
20250221,093700,2126751570,16300,16320,16330,16290,3004
20250221,093600,2077742500,16320,16320,16320,16280,2957
20250221,093500,2029531950,16320,16220,16330,16220,5720
20250221,093400,1936266150,16280,16190,16280,16190,3778
20250221,093300,1874939970,16190,16200,16200,16180,598
20250221,093200,1865258760,16200,16220,16220,16200,1320
20250221,093100,1843868510,16230,16230,16230,16200,964
20250221,093000,1828230450,16230,16200,16230,16140,1684
20250221,092900,1800955920,16200,16110,16200,16100,3622
20250221,092800,1742435850,16110,16110,16110,16100,1765
20250221,092700,1714016400,16170,16140,16170,16110,2363
20250221,092600,1675854030,16110,16110,16150,16110,1694
20250221,092500,1648540970,16110,16130,16130,16110,1093
20250221,092400,1630921970,16140,16160,16160,16120,201
20250221,092300,1627678440,16180,16170,16190,16150,2779
20250221,092200,1582741420,16160,16120,16170,16120,958
20250221,092100,1567260000,16120,16080,16120,16070,1389
20250221,092000,1544906340,16120,16120,16120,16070,1022
20250221,091900,1528459560,16120,16070,16120,16070,1792
20250221,091800,1499638640,16060,16080,16080,16060,1582
20250221,091700,1474226700,16090,16070,16090,16070,1822
20250221,091600,1444926000,16060,16090,16110,16060,5902
20250221,091500,1350023410,16100,16100,16150,16070,1647
20250221,091400,1323533590,16090,16130,16170,16090,4382
20250221,091300,1252955360,16130,16180,16180,16100,4562
20250221,091200,1179408370,16130,16180,16180,16100,3342
20250221,091100,1125499070,16180,16240,16240,16170,3501
20250221,091000,1068724080,16230,16220,16270,16210,4368
20250221,090900,997746910,16210,16280,16280,16100,10884
20250221,090800,821458750,16280,16290,16300,16230,4880
20250221,090700,742093310,16300,16290,16360,16230,12695
20250221,090600,535261450,16300,16130,16300,16090,9727
20250221,090500,377637650,16130,16100,16130,16070,3025
20250221,090400,328928560,16070,16090,16130,16060,2144
20250221,090300,294413780,16090,16100,16100,16040,2756
20250221,090200,250064060,16000,15960,16070,15960,1998
20250221,090100,218075800,16030,16090,16100,15930,5324
20250221,090000,132623860,16190,15900,16200,15900,8232