KissMeData/022100/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,190900,505328369650,25150,25150,25150,25150,89565
20250220,190800,505328369650,25150,25150,25150,25150,0
20250220,190700,505328369650,25150,25150,25150,25150,0
20250220,190600,505328369650,25150,25150,25150,25150,0
20250220,190500,505328369650,25150,25150,25150,25150,0
20250220,190400,505328369650,25150,25150,25150,25150,0
20250220,190300,505328369650,25150,25150,25150,25150,0
20250220,190200,505328369650,25150,25150,25150,25150,0
20250220,190100,505328369650,25150,25150,25150,25150,0
20250220,190000,505328369650,25150,25150,25150,25150,0
20250220,185900,505328369650,25150,25150,25150,25150,0
20250220,185800,505328369650,25150,25150,25150,25150,0
20250220,185700,505328369650,25150,25150,25150,25150,0
20250220,185600,505328369650,25150,25150,25150,25150,0
20250220,185500,505328369650,25150,25150,25150,25150,0
20250220,185400,505328369650,25150,25150,25150,25150,0
20250220,185300,505328369650,25150,25150,25150,25150,0
20250220,185200,505328369650,25150,25150,25150,25150,0
20250220,185100,505328369650,25150,25150,25150,25150,0
20250220,185000,505328369650,25150,25150,25150,25150,0
20250220,184900,505328369650,25150,25150,25150,25150,0
20250220,184800,505328369650,25150,25150,25150,25150,0
20250220,184700,505328369650,25150,25150,25150,25150,0
20250220,184600,505328369650,25150,25150,25150,25150,0
20250220,184500,505328369650,25150,25150,25150,25150,0
20250220,184400,505328369650,25150,25150,25150,25150,0
20250220,184300,505328369650,25150,25150,25150,25150,0
20250220,184200,505328369650,25150,25150,25150,25150,0
20250220,184100,505328369650,25150,25150,25150,25150,0
20250220,184000,505328369650,25150,25150,25150,25150,0
20250220,183900,505328369650,25150,25150,25150,25150,89565
20250220,183800,505328369650,25150,25150,25150,25150,0
20250220,183700,505328369650,25150,25150,25150,25150,0
20250220,183600,505328369650,25150,25150,25150,25150,0
20250220,183500,505328369650,25150,25150,25150,25150,0
20250220,183400,505328369650,25150,25150,25150,25150,0
20250220,183300,505328369650,25150,25150,25150,25150,0
20250220,183200,505328369650,25150,25150,25150,25150,0
20250220,183100,505328369650,25150,25150,25150,25150,0
20250220,183000,505328369650,25150,25150,25150,25150,0
20250220,182900,505328369650,25150,25150,25150,25150,0
20250220,182800,505328369650,25150,25150,25150,25150,0
20250220,182700,505328369650,25150,25150,25150,25150,0
20250220,182600,505328369650,25150,25150,25150,25150,0
20250220,182500,505328369650,25150,25150,25150,25150,0
20250220,182400,505328369650,25150,25150,25150,25150,0
20250220,182300,505328369650,25150,25150,25150,25150,0
20250220,182200,505328369650,25150,25150,25150,25150,0
20250220,182100,505328369650,25150,25150,25150,25150,0
20250220,182000,505328369650,25150,25150,25150,25150,0
20250220,181900,505328369650,25150,25150,25150,25150,0
20250220,181800,505328369650,25150,25150,25150,25150,0
20250220,181700,505328369650,25150,25150,25150,25150,0
20250220,181600,505328369650,25150,25150,25150,25150,0
20250220,181500,505328369650,25150,25150,25150,25150,0
20250220,181400,505328369650,25150,25150,25150,25150,0
20250220,181300,505328369650,25150,25150,25150,25150,0
20250220,181200,505328369650,25150,25150,25150,25150,0
20250220,181100,505328369650,25150,25150,25150,25150,0
20250220,181000,505328369650,25150,25150,25150,25150,0
20250220,180900,505328369650,25150,25150,25150,25150,89565
20250220,180800,505328369650,25150,25150,25150,25150,0
20250220,180700,505328369650,25150,25150,25150,25150,0
20250220,180600,505328369650,25150,25150,25150,25150,0
20250220,180500,505328369650,25150,25150,25150,25150,0
20250220,180400,505328369650,25150,25150,25150,25150,0
20250220,180300,505328369650,25150,25150,25150,25150,0
20250220,180200,505328369650,25150,25150,25150,25150,0
20250220,180100,505328369650,25150,25150,25150,25150,0
20250220,180000,505328369650,25150,25150,25150,25150,0
20250220,175900,505328369650,25150,25150,25150,25150,0
20250220,175800,505328369650,25150,25150,25150,25150,0
20250220,175700,505328369650,25150,25150,25150,25150,0
20250220,175600,505328369650,25150,25150,25150,25150,0
20250220,175500,505328369650,25150,25150,25150,25150,0
20250220,175400,505328369650,25150,25150,25150,25150,0
20250220,175300,505328369650,25150,25150,25150,25150,0
20250220,175200,505328369650,25150,25150,25150,25150,0
20250220,175100,505328369650,25150,25150,25150,25150,0
20250220,175000,505328369650,25150,25150,25150,25150,0
20250220,174900,505328369650,25150,25150,25150,25150,0
20250220,174800,505328369650,25150,25150,25150,25150,0
20250220,174700,505328369650,25150,25150,25150,25150,0
20250220,174600,505328369650,25150,25150,25150,25150,0
20250220,174500,505328369650,25150,25150,25150,25150,0
20250220,174400,505328369650,25150,25150,25150,25150,0
20250220,174300,505328369650,25150,25150,25150,25150,0
20250220,174200,505328369650,25150,25150,25150,25150,0
20250220,174100,505328369650,25150,25150,25150,25150,0
20250220,174000,505328369650,25150,25150,25150,25150,0
20250220,173900,505328369650,25150,25150,25150,25150,89565
20250220,173800,505328369650,25150,25150,25150,25150,0
20250220,173700,505328369650,25150,25150,25150,25150,0
20250220,173600,505328369650,25150,25150,25150,25150,0
20250220,173500,505328369650,25150,25150,25150,25150,0
20250220,173400,505328369650,25150,25150,25150,25150,0
20250220,173300,505328369650,25150,25150,25150,25150,0
20250220,173200,505328369650,25150,25150,25150,25150,0
20250220,173100,505328369650,25150,25150,25150,25150,0
20250220,173000,505328369650,25150,25150,25150,25150,0
20250220,172900,505328369650,25150,25150,25150,25150,0
20250220,172800,505328369650,25150,25150,25150,25150,0
20250220,172700,505328369650,25150,25150,25150,25150,0
20250220,172600,505328369650,25150,25150,25150,25150,0
20250220,172500,505328369650,25150,25150,25150,25150,0
20250220,172400,505328369650,25150,25150,25150,25150,0
20250220,172300,505328369650,25150,25150,25150,25150,0
20250220,172200,505328369650,25150,25150,25150,25150,0
20250220,172100,505328369650,25150,25150,25150,25150,0
20250220,172000,505328369650,25150,25150,25150,25150,0
20250220,171900,505328369650,25150,25150,25150,25150,0
20250220,171800,505328369650,25150,25150,25150,25150,0
20250220,171700,505328369650,25150,25150,25150,25150,0
20250220,171600,505328369650,25150,25150,25150,25150,0
20250220,171500,505328369650,25150,25150,25150,25150,0
20250220,171400,505328369650,25150,25150,25150,25150,0
20250220,171300,505328369650,25150,25150,25150,25150,0
20250220,171200,505328369650,25150,25150,25150,25150,0
20250220,171100,505328369650,25150,25150,25150,25150,0
20250220,171000,505328369650,25150,25150,25150,25150,0
20250220,170900,505328369650,25150,25150,25150,25150,89565
20250220,170800,505328369650,25150,25150,25150,25150,0
20250220,170700,505328369650,25150,25150,25150,25150,0
20250220,170600,505328369650,25150,25150,25150,25150,0
20250220,170500,505328369650,25150,25150,25150,25150,0
20250220,170400,505328369650,25150,25150,25150,25150,0
20250220,170300,505328369650,25150,25150,25150,25150,0
20250220,170200,505328369650,25150,25150,25150,25150,0
20250220,170100,505328369650,25150,25150,25150,25150,0
20250220,170000,505328369650,25150,25150,25150,25150,0
20250220,165900,505328369650,25150,25150,25150,25150,0
20250220,165800,505328369650,25150,25150,25150,25150,0
20250220,165700,505328369650,25150,25150,25150,25150,0
20250220,165600,505328369650,25150,25150,25150,25150,0
20250220,165500,505328369650,25150,25150,25150,25150,0
20250220,165400,505328369650,25150,25150,25150,25150,0
20250220,165300,505328369650,25150,25150,25150,25150,0
20250220,165200,505328369650,25150,25150,25150,25150,0
20250220,165100,505328369650,25150,25150,25150,25150,0
20250220,165000,505328369650,25150,25150,25150,25150,0
20250220,164900,505328369650,25150,25150,25150,25150,0
20250220,164800,505328369650,25150,25150,25150,25150,0
20250220,164700,505328369650,25150,25150,25150,25150,0
20250220,164600,505328369650,25150,25150,25150,25150,0
20250220,164500,505328369650,25150,25150,25150,25150,0
20250220,164400,505328369650,25150,25150,25150,25150,0
20250220,164300,505328369650,25150,25150,25150,25150,0
20250220,164200,505328369650,25150,25150,25150,25150,0
20250220,164100,505328369650,25150,25150,25150,25150,0
20250220,164000,505328369650,25150,25150,25150,25150,0
20250220,163900,505328369650,25150,25150,25150,25150,89565
20250220,163800,505328369650,25150,25150,25150,25150,0
20250220,163700,505328369650,25150,25150,25150,25150,0
20250220,163600,505328369650,25150,25150,25150,25150,0
20250220,163500,505328369650,25150,25150,25150,25150,0
20250220,163400,505328369650,25150,25150,25150,25150,0
20250220,163300,505328369650,25150,25150,25150,25150,0
20250220,163200,505328369650,25150,25150,25150,25150,0
20250220,163100,505328369650,25150,25150,25150,25150,0
20250220,163000,505328369650,25150,25150,25150,25150,0
20250220,162900,505328369650,25150,25150,25150,25150,0
20250220,162800,505328369650,25150,25150,25150,25150,0
20250220,162700,505328369650,25150,25150,25150,25150,0
20250220,162600,505328369650,25150,25150,25150,25150,0
20250220,162500,505328369650,25150,25150,25150,25150,0
20250220,162400,505328369650,25150,25150,25150,25150,0
20250220,162300,505328369650,25150,25150,25150,25150,0
20250220,162200,505328369650,25150,25150,25150,25150,0
20250220,162100,505328369650,25150,25150,25150,25150,0
20250220,162000,505328369650,25150,25150,25150,25150,0
20250220,161900,505328369650,25150,25150,25150,25150,0
20250220,161800,505328369650,25150,25150,25150,25150,0
20250220,161700,505328369650,25150,25150,25150,25150,0
20250220,161600,505328369650,25150,25150,25150,25150,0
20250220,161500,505328369650,25150,25150,25150,25150,0
20250220,161400,505328369650,25150,25150,25150,25150,0
20250220,161300,505328369650,25150,25150,25150,25150,0
20250220,161200,505328369650,25150,25150,25150,25150,0
20250220,161100,505328369650,25150,25150,25150,25150,0
20250220,161000,505328369650,25150,25150,25150,25150,0
20250220,160900,505328369650,25150,25150,25150,25150,89565
20250220,160800,505328369650,25150,25150,25150,25150,0
20250220,160700,505328369650,25150,25150,25150,25150,0
20250220,160600,505328369650,25150,25150,25150,25150,0
20250220,160500,505328369650,25150,25150,25150,25150,0
20250220,160400,505328369650,25150,25150,25150,25150,0
20250220,160300,505328369650,25150,25150,25150,25150,0
20250220,160200,505328369650,25150,25150,25150,25150,0
20250220,160100,505328369650,25150,25150,25150,25150,0
20250220,160000,505328369650,25150,25150,25150,25150,0
20250220,155900,505328369650,25150,25150,25150,25150,0
20250220,155800,505328369650,25150,25150,25150,25150,0
20250220,155700,505328369650,25150,25150,25150,25150,0
20250220,155600,505328369650,25150,25150,25150,25150,0
20250220,155500,505328369650,25150,25150,25150,25150,0
20250220,155400,505328369650,25150,25150,25150,25150,0
20250220,155300,505328369650,25150,25150,25150,25150,0
20250220,155200,505328369650,25150,25150,25150,25150,0
20250220,155100,505328369650,25150,25150,25150,25150,0
20250220,155000,505328369650,25150,25150,25150,25150,0
20250220,154900,505328369650,25150,25150,25150,25150,0
20250220,154800,505328369650,25150,25150,25150,25150,0
20250220,154700,505328369650,25150,25150,25150,25150,0
20250220,154600,505328369650,25150,25150,25150,25150,0
20250220,154500,505328369650,25150,25150,25150,25150,0
20250220,154400,505328369650,25150,25150,25150,25150,0
20250220,154300,505328369650,25150,25150,25150,25150,0
20250220,154200,505328369650,25150,25150,25150,25150,0
20250220,154100,505328369650,25150,25150,25150,25150,0
20250220,154000,505328369650,25150,25150,25150,25150,0
20250220,153900,505328369650,25150,25150,25150,25150,89565
20250220,153800,505328369650,25150,25150,25150,25150,0
20250220,153700,505328369650,25150,25150,25150,25150,0
20250220,153600,505328369650,25150,25150,25150,25150,0
20250220,153500,505328369650,25150,25150,25150,25150,0
20250220,153400,505328369650,25150,25150,25150,25150,0
20250220,153300,505328369650,25150,25150,25150,25150,0
20250220,153200,505328369650,25150,25150,25150,25150,0
20250220,153100,505328369650,25150,25150,25150,25150,0
20250220,153000,505328369650,25150,25150,25150,25150,89565
20250220,152900,503075809900,25050,25050,25050,25050,0
20250220,152800,503075809900,25050,25050,25050,25050,0
20250220,152700,503075809900,25050,25050,25050,25050,0
20250220,152600,503075809900,25050,25050,25050,25050,0
20250220,152500,503075809900,25050,25050,25050,25050,0
20250220,152400,503075809900,25050,25050,25050,25050,0
20250220,152300,503075809900,25050,25050,25050,25050,0
20250220,152200,503075809900,25050,25050,25050,25050,0
20250220,152100,503075809900,25050,25050,25050,25050,0
20250220,152000,503075809900,25050,25050,25050,25050,0
20250220,151900,503075809900,25050,25050,25150,25000,66035
20250220,151800,501419534550,25050,25000,25100,24950,34067
20250220,151700,500566832700,25000,24900,25000,24850,21109
20250220,151600,500040494500,24900,24900,24950,24900,10738
20250220,151500,499773073550,24950,24900,24950,24850,8466
20250220,151400,499562268850,24900,24950,24950,24850,4497
20250220,151300,499450248750,24900,24850,24950,24850,12555
20250220,151200,499137760700,24850,24900,24900,24850,10764
20250220,151100,498870246500,24900,24850,24900,24850,5692
20250220,151000,498728682150,24900,24950,24950,24850,15577
20250220,150900,498340589650,24950,24950,24950,24900,6258
20250220,150800,498184581300,24900,24950,24950,24900,2735
20250220,150700,498116383200,24900,24900,24950,24900,7681
20250220,150600,497924807600,24950,24850,24950,24850,11293
20250220,150500,497643594400,24850,24850,24900,24800,4716
20250220,150400,497526325300,24800,24850,24850,24800,4261
20250220,150300,497420509700,24800,24950,24950,24800,15705
20250220,150200,497029989600,24900,24900,24950,24850,13156
20250220,150100,496702414350,24900,24900,24950,24850,16262
20250220,150000,496297501800,24900,24800,24900,24800,7849
20250220,145900,496102373450,24850,24850,24850,24800,8061
20250220,145800,495902090900,24850,24850,24900,24800,12729
20250220,145700,495585835000,24850,24800,24850,24750,14326
20250220,145600,495230397000,24800,24750,24800,24700,11416
20250220,145500,494947668050,24700,24650,24750,24650,16013
20250220,145400,494552193750,24700,24600,24700,24550,36518
20250220,145300,493652796950,24650,24750,24750,24600,99281
20250220,145200,491204128350,24750,24750,24750,24700,6303
20250220,145100,491048346800,24750,24750,24800,24700,15541
20250220,145000,490663897950,24700,24750,24800,24700,10012
20250220,144900,490416169350,24800,24750,24800,24700,8171
20250220,144800,490214031700,24750,24750,24800,24700,27159
20250220,144700,489542597400,24800,24800,24800,24700,17066
20250220,144600,489120244400,24800,24750,24850,24750,29369
20250220,144500,488392976300,24750,24800,24850,24750,34037
20250220,144400,487549950300,24800,24950,24950,24800,22290
20250220,144300,486996526400,24900,24850,24950,24850,8808
20250220,144200,486777297450,24850,24900,24950,24850,6850
20250220,144100,486606751100,24950,24850,24950,24800,25988
20250220,144000,485961113950,24800,24850,24900,24800,19460
20250220,143900,485478006750,24850,24950,24950,24800,41778
20250220,143800,484440086300,24900,24950,25000,24900,38829
20250220,143700,483471743650,24950,25050,25050,24950,41133
20250220,143600,482443705750,25050,25000,25050,25000,9398
20250220,143500,482208712750,25000,25050,25100,25000,5004
20250220,143400,482083464400,25050,25000,25100,25000,9545
20250220,143300,481844556800,25050,25050,25100,25000,7370
20250220,143200,481659955650,25050,25050,25100,25000,2612
20250220,143100,481594543600,25050,25000,25100,25000,7363
20250220,143000,481410222900,25050,25050,25100,25000,23050
20250220,142900,480833016100,25000,25050,25100,25000,8414
20250220,142800,480622263800,25100,25050,25100,25050,4249
20250220,142700,480515763450,25050,25100,25100,25000,9926
20250220,142600,480266902600,25100,25050,25100,25000,16525
20250220,142500,479852964750,25100,25100,25150,25050,5716
20250220,142400,479709538600,25150,25150,25150,25100,1622
20250220,142300,479668811850,25150,25150,25200,25100,7179
20250220,142200,479488248000,25150,25200,25250,25150,3659
20250220,142100,479396066000,25200,25200,25250,25150,6269
20250220,142000,479238135550,25200,25150,25200,25100,6392
20250220,141900,479077470850,25200,25050,25200,25000,12042
20250220,141800,478775334050,25050,25100,25100,25050,10099
20250220,141700,478522332450,25050,25150,25150,25050,20269
20250220,141600,478014222050,25150,25100,25150,25100,3449
20250220,141500,477927580100,25150,25100,25150,25050,32356
20250220,141400,477116169250,25100,25150,25200,25100,19479
20250220,141300,476627070200,25150,25200,25200,25150,6135
20250220,141200,476472762400,25200,25200,25250,25150,8499
20250220,141100,476258822500,25150,25200,25200,25150,14574
20250220,141000,475892254750,25150,25300,25300,25150,14158
20250220,140900,475535504600,25250,25300,25300,25200,9189
20250220,140800,475303505650,25300,25250,25300,25200,12330
20250220,140700,474992430100,25250,25200,25250,25200,9790
20250220,140600,474745640400,25200,25250,25300,25200,6088
20250220,140500,474592020550,25250,25300,25300,25250,6956
20250220,140400,474416279050,25300,25300,25350,25250,4979
20250220,140300,474290419450,25350,25300,25350,25300,11423
20250220,140200,474001406050,25300,25350,25400,25250,9432
20250220,140100,473762623550,25350,25500,25500,25350,9564
20250220,140000,473519341500,25500,25450,25500,25450,2446
20250220,135900,473457074500,25500,25500,25500,25450,1837
20250220,135800,473410296350,25500,25450,25500,25400,7223
20250220,135700,473226376400,25400,25450,25450,25350,4713
20250220,135600,473106655000,25450,25450,25500,25400,10977
20250220,135500,472827064800,25500,25450,25500,25400,4127
20250220,135400,472721971700,25450,25500,25500,25400,11679
20250220,135300,472424641500,25500,25400,25500,25350,19932
20250220,135200,471917805850,25400,25300,25450,25300,15663
20250220,135100,471520718950,25250,25250,25250,25200,12156
20250220,135000,471214020300,25250,25200,25250,25150,26075
20250220,134900,470557547300,25200,25300,25300,25200,12866
20250220,134800,470233088250,25250,25350,25400,25200,29166
20250220,134700,469496141450,25350,25450,25450,25350,29672
20250220,134600,468743627300,25450,25400,25450,25400,8948
20250220,134500,468516158350,25400,25450,25500,25400,4475
20250220,134400,468402348950,25450,25450,25500,25400,9570
20250220,134300,468158768750,25450,25450,25500,25450,2279
20250220,134200,468100750300,25450,25500,25550,25450,7559
20250220,134100,467908238650,25500,25500,25550,25450,10365
20250220,134000,467643877400,25500,25550,25550,25500,1414
20250220,133900,467607776450,25550,25500,25550,25500,5490
20250220,133800,467467618800,25550,25450,25550,25350,12100
20250220,133700,467159531950,25400,25450,25450,25400,3087
20250220,133600,467081089800,25400,25400,25450,25350,5542
20250220,133500,466940270950,25400,25450,25450,25350,7549
20250220,133400,466748739850,25400,25450,25450,25400,5174
20250220,133300,466617226100,25450,25550,25600,25450,11705
20250220,133200,466318568150,25500,25450,25600,25450,27950
20250220,133100,465604735200,25500,25500,25500,25400,14230
20250220,133000,465242449900,25500,25350,25550,25350,27438
20250220,132900,464543314150,25400,25200,25450,25200,19697
20250220,132800,464043899300,25250,25300,25350,25200,20352
20250220,132700,463529740700,25300,25350,25400,25300,11330
20250220,132600,463242692000,25350,25200,25350,25200,26670
20250220,132500,462568180850,25200,25200,25400,25200,32575
20250220,132400,461744806100,25300,25400,25400,25200,85571
20250220,132300,459581264600,25400,25450,25500,25400,33163
20250220,132200,458737869050,25450,25500,25550,25450,16359
20250220,132100,458321199850,25450,25600,25600,25450,28716
20250220,132000,457588227050,25600,25600,25650,25600,4385
20250220,131900,457475947700,25650,25600,25650,25600,5090
20250220,131800,457345512900,25600,25650,25700,25600,10915
20250220,131700,457065601400,25650,25700,25700,25650,3196
20250220,131600,456983573900,25650,25600,25700,25600,1958
20250220,131500,456933321350,25650,25750,25750,25600,9448
20250220,131400,456690684650,25750,25700,25750,25700,3458
20250220,131300,456601693600,25750,25700,25750,25650,14921
20250220,131200,456218213700,25700,25600,25700,25550,17602
20250220,131100,455767091200,25600,25650,25700,25600,25650
20250220,131000,455109438800,25700,25750,25800,25650,15271
20250220,130900,454716867050,25750,25850,25850,25750,12598
20250220,130800,454392112200,25850,25850,25900,25850,10582
20250220,130700,454118497900,25900,25750,25900,25750,12537
20250220,130600,453794609150,25800,25800,25850,25750,14274
20250220,130500,453426518600,25850,26000,26050,25850,23248
20250220,130400,452824360700,26050,25950,26050,25900,10237
20250220,130300,452558423250,25900,26050,26100,25900,27984
20250220,130200,451830815800,26100,26200,26200,26050,40457
20250220,130100,450773835500,26200,26050,26200,26000,67271
20250220,130000,449018148400,26050,26100,26100,26000,41162
20250220,125900,447945631100,26050,25900,26100,25900,64075
20250220,125800,446278105550,25900,25800,25900,25800,12039
20250220,125700,445966873000,25800,25700,25800,25700,9044
20250220,125600,445733860850,25700,25700,25750,25700,1174
20250220,125500,445703679300,25700,25600,25750,25600,7918
20250220,125400,445500525350,25650,25750,25750,25600,7002
20250220,125300,445320812800,25700,25700,25750,25700,4908
20250220,125200,445194642750,25700,25800,25800,25700,4566
20250220,125100,445077110600,25750,25800,25800,25700,3304
20250220,125000,444991996150,25800,25700,25800,25650,4052
20250220,124900,444887727900,25700,25800,25850,25650,15915
20250220,124800,444477699600,25800,25850,25900,25800,9018
20250220,124700,444244570700,25850,25800,25900,25800,11913
20250220,124600,443936812750,25800,25850,25900,25750,33914
20250220,124500,443060436950,25850,25750,25850,25700,15726
20250220,124400,442654793700,25750,25700,25750,25650,5975
20250220,124300,442501196200,25700,25700,25700,25650,5429
20250220,124200,442361749300,25700,25650,25700,25600,2540
20250220,124100,442296575200,25700,25800,25800,25600,9883
20250220,124000,442042818250,25800,25650,25800,25650,14224
20250220,123900,441676989250,25700,25650,25700,25650,4733
20250220,123800,441555583450,25650,25650,25700,25600,5824
20250220,123700,441406181700,25650,25650,25700,25600,5511
20250220,123600,441264829600,25650,25600,25700,25550,3005
20250220,123500,441187811100,25600,25650,25700,25600,4274
20250220,123400,441078169850,25650,25650,25700,25650,7028
20250220,123300,440897868150,25650,25450,25700,25450,25569
20250220,123200,440244017600,25450,25450,25500,25400,12698
20250220,123100,439920828350,25450,25450,25500,25400,11111
20250220,123000,439638009750,25450,25500,25550,25450,22685
20250220,122900,439060213050,25550,25650,25700,25500,14602
20250220,122800,438686429950,25650,25700,25700,25650,10538
20250220,122700,438416025850,25700,25700,25800,25650,11416
20250220,122600,438122325550,25700,25750,25750,25650,3274
20250220,122500,438038188050,25700,25650,25750,25650,3972
20250220,122400,437936105150,25650,25700,25700,25650,4103
20250220,122300,437830729500,25650,25750,25750,25650,14351
20250220,122200,437461768850,25750,25750,25800,25700,7678
20250220,122100,437264050600,25750,25700,25750,25700,5009
20250220,122000,437135142250,25700,25700,25750,25650,4638
20250220,121900,437015952200,25700,25750,25750,25650,5193
20250220,121800,436882493150,25750,25750,25800,25650,14984
20250220,121700,436497035200,25750,25800,25850,25600,30865
20250220,121600,435702343150,25800,25850,25850,25800,11082
20250220,121500,435416253050,25850,25900,25900,25800,27773
20250220,121400,434698258950,25900,25800,25900,25750,39894
20250220,121300,433667679650,25800,25700,25800,25650,28940
20250220,121200,432922976150,25700,25550,25750,25550,50684
20250220,121100,431621661850,25600,25350,25600,25350,29174
20250220,121000,430878027200,25350,25450,25500,25350,12515
20250220,120900,430560073600,25450,25500,25550,25450,19607
20250220,120800,430059903550,25500,25400,25500,25350,23430
20250220,120700,429464076900,25450,25350,25450,25300,17272
20250220,120600,429025711250,25400,25400,25450,25250,51218
20250220,120500,427727792400,25400,25500,25500,25350,21441
20250220,120400,427183273550,25500,25450,25500,25400,7827
20250220,120300,426984081600,25450,25500,25550,25400,20862
20250220,120200,426453052200,25550,25500,25600,25500,8056
20250220,120100,426247422950,25550,25600,25600,25400,68601
20250220,120000,424498167150,25600,25600,25650,25550,11759
20250220,115900,424197119250,25600,25650,25700,25600,10127
20250220,115800,423937432350,25650,25700,25750,25650,5383
20250220,115700,423799144350,25750,25750,25750,25650,7218
20250220,115600,423613548200,25750,25700,25750,25650,3482
20250220,115500,423523978900,25650,25850,25850,25650,25432
20250220,115400,422868625300,25850,25650,25850,25650,23079
20250220,115300,422274382650,25650,25550,25700,25550,12479
20250220,115200,421954586050,25600,25600,25650,25550,9181
20250220,115100,421719819550,25600,25600,25650,25550,10580
20250220,115000,421449051300,25550,25600,25650,25500,29342
20250220,114900,420699285600,25600,25650,25700,25600,9387
20250220,114800,420458655900,25650,25650,25700,25650,9350
20250220,114700,420218689650,25600,25600,25700,25550,10445
20250220,114600,419951069200,25650,25650,25700,25550,28163
20250220,114500,419230034000,25650,25600,25650,25600,12172
20250220,114400,418918270800,25600,25750,25800,25600,27386
20250220,114300,418214614000,25800,25750,25850,25750,7260
20250220,114200,418027306500,25800,25750,25850,25750,6062
20250220,114100,417870937600,25750,25750,25800,25700,6653
20250220,114000,417699676400,25700,25800,25850,25700,13751
20250220,113900,417345287550,25800,25650,25850,25650,20700
20250220,113800,416811800500,25650,25650,25700,25650,5077
20250220,113700,416681512300,25700,25650,25700,25600,11221
20250220,113600,416393633600,25650,25850,25850,25650,24074
20250220,113500,415773720100,25850,25850,25900,25800,11444
20250220,113400,415477968550,25850,25700,25900,25700,37855
20250220,113300,414500516800,25750,25650,25750,25600,16658
20250220,113200,414072617250,25650,25600,25700,25600,29196
20250220,113100,413323761600,25650,25600,25650,25550,27079
20250220,113000,412631060750,25600,25700,25700,25550,45231
20250220,112900,411473392250,25650,25700,25750,25600,30089
20250220,112800,410702029550,25700,25850,25850,25600,62606
20250220,112700,409095521300,25850,25800,25850,25800,9033
20250220,112600,408862320600,25850,25750,25850,25700,21341
20250220,112500,408312213200,25750,25800,25850,25650,40537
20250220,112400,407269396450,25800,25800,25900,25800,17270
20250220,112300,406822984850,25800,25850,25900,25750,33207
20250220,112200,405966498850,25850,26000,26050,25800,31298
20250220,112100,405156821250,26000,26050,26050,25950,10999
20250220,112000,404870819200,26000,26050,26150,26000,13428
20250220,111900,404520743450,26100,25950,26100,25950,15932
20250220,111800,404105875350,26000,26000,26050,25950,9960
20250220,111700,403846968750,26050,25900,26100,25900,15875
20250220,111600,403433712350,25900,26050,26100,25900,33326
20250220,111500,402567674600,26100,26200,26200,26050,24749
20250220,111400,401921183800,26200,26000,26200,26000,69554
20250220,111300,400103252800,26050,25950,26050,25900,16366
20250220,111200,399677680400,25950,25950,26000,25900,37307
20250220,111100,398709615150,25950,25800,26000,25800,61166
20250220,111000,397125722700,25850,25850,25850,25750,34268
20250220,110900,396241377150,25850,25900,25950,25700,127522
20250220,110800,392949249000,25900,26100,26100,25850,78209
20250220,110700,390919795400,26100,26100,26100,26000,30296
20250220,110600,390129997900,26000,26050,26100,25950,44628
20250220,110500,388968841200,26050,26200,26250,25950,148877
20250220,110400,385090910500,26200,26350,26350,26200,22478
20250220,110300,384499959100,26300,26250,26350,26200,27248
20250220,110200,383783568800,26250,26200,26300,26200,30597
20250220,110100,382980634100,26200,26350,26400,26150,76019
20250220,110000,380985186700,26400,26450,26450,26350,20017
20250220,105900,380456858050,26400,26500,26500,26400,16260
20250220,105800,380026779250,26450,26550,26600,26450,16916
20250220,105700,379578678850,26550,26550,26600,26500,9449
20250220,105600,379327799100,26600,26550,26650,26500,13095
20250220,105500,378979986200,26550,26700,26750,26500,20237
20250220,105400,378440920900,26750,26650,26750,26650,32698
20250220,105300,377567408300,26700,26400,26700,26400,44347
20250220,105200,376386982650,26400,26500,26550,26300,68294
20250220,105100,374587459250,26500,26500,26550,26400,48384
20250220,105000,373306715150,26500,26700,26750,26500,35991
20250220,104900,372348618800,26700,26800,26850,26650,30948
20250220,104800,371521560250,26750,26650,26800,26650,29353
20250220,104700,370737627150,26650,26650,26700,26600,27823
20250220,104600,369995999700,26600,26350,26700,26350,62190
20250220,104500,368343376450,26400,26600,26600,26300,93957
20250220,104400,365862089850,26550,26750,26750,26500,59752
20250220,104300,364274466500,26750,26850,26850,26700,16565
20250220,104200,363831375900,26800,26850,26900,26750,21681
20250220,104100,363250190200,26800,26800,26950,26800,33467
20250220,104000,362351000600,26850,26800,26850,26750,34539
20250220,103900,361425095750,26750,26700,26800,26550,109527
20250220,103800,358510313300,26700,26800,26850,26650,60925
20250220,103700,356882036350,26800,26850,26950,26800,46590
20250220,103600,355632148450,26900,27100,27100,26850,26521
20250220,103500,354917130400,27100,26950,27100,26850,29794
20250220,103400,354114374000,26950,27250,27250,26900,45281
20250220,103300,352886701700,27250,27100,27250,27050,41488
20250220,103200,351759863000,27100,26800,27200,26800,50428
20250220,103100,350395714350,26850,27100,27150,26800,106560
20250220,103000,347522780050,27100,27250,27300,27000,86180
20250220,102900,345186731900,27250,27400,27400,27200,79975
20250220,102800,342999681700,27400,27200,27500,27200,154708
20250220,102700,338756534000,27200,27250,27350,27150,68758
20250220,102600,336880256450,27200,27050,27300,27050,36927
20250220,102500,335874269750,27100,27250,27400,27000,88361
20250220,102400,333470702800,27300,27100,27350,27050,54278
20250220,102300,331993189850,27050,27350,27400,26900,102543
20250220,102200,329209401100,27350,27350,27500,27150,181135
20250220,102100,324251818350,27350,27050,27400,27050,195376
20250220,102000,318926967250,27050,26800,27100,26650,81657
20250220,101900,316731089350,26800,26950,27000,26800,58187
20250220,101800,315166707850,27000,26650,27000,26600,72283
20250220,101700,313224569350,26650,26550,26700,26400,77749
20250220,101600,311162799700,26550,26850,26850,26500,97138
20250220,101500,308578798400,26800,27000,27150,26750,133765
20250220,101400,304973952800,27050,26700,27100,26650,170122
20250220,101300,300393422150,26700,26700,26700,26600,46500
20250220,101200,299154271950,26700,26700,26750,26550,107908
20250220,101100,296277067850,26700,26450,26750,26350,135563
20250220,101000,292676974000,26450,26700,26800,26250,261248
20250220,100900,285774482400,26700,26900,26900,26450,296104
20250220,100800,277888945000,26900,27600,27600,26900,226637
20250220,100700,271739684050,27550,27350,27750,27300,199020
20250220,100600,266244565400,27350,27650,27700,27050,289474
20250220,100500,258338123100,27650,27850,27950,27550,260079
20250220,100400,251120952950,27850,27850,27900,27650,190070
20250220,100300,245833807600,27850,27700,27850,27500,265148
20250220,100200,238505801400,27750,27350,27850,27350,402202
20250220,100100,227353791250,27350,27650,27700,27300,251785
20250220,100000,220430889400,27650,27100,27650,27050,454968
20250220,095900,207957478050,27100,27200,27500,26950,523267
20250220,095800,193691062200,27200,27000,27300,26600,357706
20250220,095700,184049128000,27000,26700,27150,26550,571371
20250220,095600,168694071750,26750,26750,26750,26750,0
20250220,095500,168694071750,26750,26750,26750,26750,0
20250220,095400,168694071750,26750,26350,26750,26300,285640
20250220,095300,161080237150,26300,26550,26600,26300,206898
20250220,095200,155604041150,26550,26600,26700,26500,309681
20250220,095100,147369941550,26600,26400,26600,26300,298281
20250220,095000,139477930850,26400,25850,26550,25850,568054
20250220,094900,124518510000,25900,25600,25900,25600,90450
20250220,094800,122189184800,25600,25800,25850,25600,124908
20250220,094700,118978154950,25750,26000,26050,25600,187082
20250220,094600,114156000900,26000,25750,26350,25700,512177
20250220,094500,100782444250,25750,25900,25900,25600,240720
20250220,094400,94587182700,25850,26250,26250,25700,380028
20250220,094300,84733791400,26200,25500,26300,25450,931170
20250220,094200,60611520750,25450,24950,25500,24850,453077
20250220,094100,49191661700,24950,24700,25000,24600,154369
20250220,094000,45358850800,24750,24700,24800,24500,102534
20250220,093900,42829200350,24650,24500,24700,24450,67608
20250220,093800,41163639800,24500,24500,24550,24450,32229
20250220,093700,40373840100,24400,24500,24600,24400,64838
20250220,093600,38783365150,24500,24500,24600,24400,99717
20250220,093500,36337128800,24550,24250,24550,24250,73383
20250220,093400,34542776500,24300,24300,24300,24250,12570
20250220,093300,34237501600,24250,24350,24350,24200,40058
20250220,093200,33263870000,24300,24250,24350,24250,25175
20250220,093100,32652472100,24250,24150,24300,24100,31076
20250220,093000,31900547200,24150,24150,24250,24100,11120
20250220,092900,31631875500,24200,24300,24350,24150,23363
20250220,092800,31065314700,24350,24250,24350,24150,34716
20250220,092700,30223503150,24200,24250,24250,24150,25353
20250220,092600,29609490650,24200,24250,24250,24100,41952
20250220,092500,28594235100,24250,24200,24250,24150,32490
20250220,092400,27808362600,24150,24100,24200,24050,18677
20250220,092300,27357332350,24100,24000,24150,23950,13600
20250220,092200,27030153600,24000,24000,24000,23950,9204
20250220,092100,26809345000,24000,23850,24000,23850,8864
20250220,092000,26597443500,23900,23900,23950,23850,6469
20250220,091900,26442789400,23950,23950,24000,23850,13565
20250220,091800,26118430150,23950,23850,24050,23800,21721
20250220,091700,25598358200,23800,23900,23900,23750,20837
20250220,091600,25102041550,23900,24050,24050,23850,28245
20250220,091500,24425490100,24050,24000,24050,23950,10186
20250220,091400,24181061100,24000,24000,24050,23900,11511
20250220,091300,23905199200,23950,24100,24100,23900,29355
20250220,091200,23200300750,24100,24300,24300,24050,53203
20250220,091100,21915370850,24300,23750,24350,23700,97162
20250220,091000,19574355700,23750,23750,23900,23700,53472
20250220,090900,18302879850,23750,23600,23850,23600,58056
20250220,090800,16924920350,23600,23900,23900,23600,112283
20250220,090700,14259104150,23850,23900,23950,23850,36316
20250220,090600,13390983900,23950,24000,24000,23850,68633
20250220,090500,11749725150,24000,24050,24200,23950,94971
20250220,090400,9469919350,24050,24150,24400,24050,67817
20250220,090300,7830361600,24150,24150,24300,24150,24493
20250220,090200,7237798450,24150,24150,24250,24050,64391
20250220,090100,5684451900,24150,24200,24400,24100,87756
20250220,090000,3556792450,24200,24350,24400,24150,142020