KissMeData/022100/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,190900,314742649450,26350,26350,26350,26350,76801
20250221,190800,314742649450,26350,26350,26350,26350,0
20250221,190700,314742649450,26350,26350,26350,26350,0
20250221,190600,314742649450,26350,26350,26350,26350,0
20250221,190500,314742649450,26350,26350,26350,26350,0
20250221,190400,314742649450,26350,26350,26350,26350,0
20250221,190300,314742649450,26350,26350,26350,26350,0
20250221,190200,314742649450,26350,26350,26350,26350,0
20250221,190100,314742649450,26350,26350,26350,26350,0
20250221,190000,314742649450,26350,26350,26350,26350,0
20250221,185900,314742649450,26350,26350,26350,26350,0
20250221,185800,314742649450,26350,26350,26350,26350,0
20250221,185700,314742649450,26350,26350,26350,26350,0
20250221,185600,314742649450,26350,26350,26350,26350,0
20250221,185500,314742649450,26350,26350,26350,26350,0
20250221,185400,314742649450,26350,26350,26350,26350,0
20250221,185300,314742649450,26350,26350,26350,26350,0
20250221,185200,314742649450,26350,26350,26350,26350,0
20250221,185100,314742649450,26350,26350,26350,26350,0
20250221,185000,314742649450,26350,26350,26350,26350,0
20250221,184900,314742649450,26350,26350,26350,26350,0
20250221,184800,314742649450,26350,26350,26350,26350,0
20250221,184700,314742649450,26350,26350,26350,26350,0
20250221,184600,314742649450,26350,26350,26350,26350,0
20250221,184500,314742649450,26350,26350,26350,26350,0
20250221,184400,314742649450,26350,26350,26350,26350,0
20250221,184300,314742649450,26350,26350,26350,26350,0
20250221,184200,314742649450,26350,26350,26350,26350,0
20250221,184100,314742649450,26350,26350,26350,26350,0
20250221,184000,314742649450,26350,26350,26350,26350,0
20250221,183900,314742649450,26350,26350,26350,26350,76801
20250221,183800,314742649450,26350,26350,26350,26350,0
20250221,183700,314742649450,26350,26350,26350,26350,0
20250221,183600,314742649450,26350,26350,26350,26350,0
20250221,183500,314742649450,26350,26350,26350,26350,0
20250221,183400,314742649450,26350,26350,26350,26350,0
20250221,183300,314742649450,26350,26350,26350,26350,0
20250221,183200,314742649450,26350,26350,26350,26350,0
20250221,183100,314742649450,26350,26350,26350,26350,0
20250221,183000,314742649450,26350,26350,26350,26350,0
20250221,182900,314742649450,26350,26350,26350,26350,0
20250221,182800,314742649450,26350,26350,26350,26350,0
20250221,182700,314742649450,26350,26350,26350,26350,0
20250221,182600,314742649450,26350,26350,26350,26350,0
20250221,182500,314742649450,26350,26350,26350,26350,0
20250221,182400,314742649450,26350,26350,26350,26350,0
20250221,182300,314742649450,26350,26350,26350,26350,0
20250221,182200,314742649450,26350,26350,26350,26350,0
20250221,182100,314742649450,26350,26350,26350,26350,0
20250221,182000,314742649450,26350,26350,26350,26350,0
20250221,181900,314742649450,26350,26350,26350,26350,0
20250221,181800,314742649450,26350,26350,26350,26350,0
20250221,181700,314742649450,26350,26350,26350,26350,0
20250221,181600,314742649450,26350,26350,26350,26350,0
20250221,181500,314742649450,26350,26350,26350,26350,0
20250221,181400,314742649450,26350,26350,26350,26350,0
20250221,181300,314742649450,26350,26350,26350,26350,0
20250221,181200,314742649450,26350,26350,26350,26350,0
20250221,181100,314742649450,26350,26350,26350,26350,0
20250221,181000,314742649450,26350,26350,26350,26350,0
20250221,180900,314742649450,26350,26350,26350,26350,76801
20250221,180800,314742649450,26350,26350,26350,26350,0
20250221,180700,314742649450,26350,26350,26350,26350,0
20250221,180600,314742649450,26350,26350,26350,26350,0
20250221,180500,314742649450,26350,26350,26350,26350,0
20250221,180400,314742649450,26350,26350,26350,26350,0
20250221,180300,314742649450,26350,26350,26350,26350,0
20250221,180200,314742649450,26350,26350,26350,26350,0
20250221,180100,314742649450,26350,26350,26350,26350,0
20250221,180000,314742649450,26350,26350,26350,26350,0
20250221,175900,314742649450,26350,26350,26350,26350,0
20250221,175800,314742649450,26350,26350,26350,26350,0
20250221,175700,314742649450,26350,26350,26350,26350,0
20250221,175600,314742649450,26350,26350,26350,26350,0
20250221,175500,314742649450,26350,26350,26350,26350,0
20250221,175400,314742649450,26350,26350,26350,26350,0
20250221,175300,314742649450,26350,26350,26350,26350,0
20250221,175200,314742649450,26350,26350,26350,26350,0
20250221,175100,314742649450,26350,26350,26350,26350,0
20250221,175000,314742649450,26350,26350,26350,26350,0
20250221,174900,314742649450,26350,26350,26350,26350,0
20250221,174800,314742649450,26350,26350,26350,26350,0
20250221,174700,314742649450,26350,26350,26350,26350,0
20250221,174600,314742649450,26350,26350,26350,26350,0
20250221,174500,314742649450,26350,26350,26350,26350,0
20250221,174400,314742649450,26350,26350,26350,26350,0
20250221,174300,314742649450,26350,26350,26350,26350,0
20250221,174200,314742649450,26350,26350,26350,26350,0
20250221,174100,314742649450,26350,26350,26350,26350,0
20250221,174000,314742649450,26350,26350,26350,26350,0
20250221,173900,314742649450,26350,26350,26350,26350,76801
20250221,173800,314742649450,26350,26350,26350,26350,0
20250221,173700,314742649450,26350,26350,26350,26350,0
20250221,173600,314742649450,26350,26350,26350,26350,0
20250221,173500,314742649450,26350,26350,26350,26350,0
20250221,173400,314742649450,26350,26350,26350,26350,0
20250221,173300,314742649450,26350,26350,26350,26350,0
20250221,173200,314742649450,26350,26350,26350,26350,0
20250221,173100,314742649450,26350,26350,26350,26350,0
20250221,173000,314742649450,26350,26350,26350,26350,0
20250221,172900,314742649450,26350,26350,26350,26350,0
20250221,172800,314742649450,26350,26350,26350,26350,0
20250221,172700,314742649450,26350,26350,26350,26350,0
20250221,172600,314742649450,26350,26350,26350,26350,0
20250221,172500,314742649450,26350,26350,26350,26350,0
20250221,172400,314742649450,26350,26350,26350,26350,0
20250221,172300,314742649450,26350,26350,26350,26350,0
20250221,172200,314742649450,26350,26350,26350,26350,0
20250221,172100,314742649450,26350,26350,26350,26350,0
20250221,172000,314742649450,26350,26350,26350,26350,0
20250221,171900,314742649450,26350,26350,26350,26350,0
20250221,171800,314742649450,26350,26350,26350,26350,0
20250221,171700,314742649450,26350,26350,26350,26350,0
20250221,171600,314742649450,26350,26350,26350,26350,0
20250221,171500,314742649450,26350,26350,26350,26350,0
20250221,171400,314742649450,26350,26350,26350,26350,0
20250221,171300,314742649450,26350,26350,26350,26350,0
20250221,171200,314742649450,26350,26350,26350,26350,0
20250221,171100,314742649450,26350,26350,26350,26350,0
20250221,171000,314742649450,26350,26350,26350,26350,0
20250221,170900,314742649450,26350,26350,26350,26350,76801
20250221,170800,314742649450,26350,26350,26350,26350,0
20250221,170700,314742649450,26350,26350,26350,26350,0
20250221,170600,314742649450,26350,26350,26350,26350,0
20250221,170500,314742649450,26350,26350,26350,26350,0
20250221,170400,314742649450,26350,26350,26350,26350,0
20250221,170300,314742649450,26350,26350,26350,26350,0
20250221,170200,314742649450,26350,26350,26350,26350,0
20250221,170100,314742649450,26350,26350,26350,26350,0
20250221,170000,314742649450,26350,26350,26350,26350,0
20250221,165900,314742649450,26350,26350,26350,26350,0
20250221,165800,314742649450,26350,26350,26350,26350,0
20250221,165700,314742649450,26350,26350,26350,26350,0
20250221,165600,314742649450,26350,26350,26350,26350,0
20250221,165500,314742649450,26350,26350,26350,26350,0
20250221,165400,314742649450,26350,26350,26350,26350,0
20250221,165300,314742649450,26350,26350,26350,26350,0
20250221,165200,314742649450,26350,26350,26350,26350,0
20250221,165100,314742649450,26350,26350,26350,26350,0
20250221,165000,314742649450,26350,26350,26350,26350,0
20250221,164900,314742649450,26350,26350,26350,26350,0
20250221,164800,314742649450,26350,26350,26350,26350,0
20250221,164700,314742649450,26350,26350,26350,26350,0
20250221,164600,314742649450,26350,26350,26350,26350,0
20250221,164500,314742649450,26350,26350,26350,26350,0
20250221,164400,314742649450,26350,26350,26350,26350,0
20250221,164300,314742649450,26350,26350,26350,26350,0
20250221,164200,314742649450,26350,26350,26350,26350,0
20250221,164100,314742649450,26350,26350,26350,26350,0
20250221,164000,314742649450,26350,26350,26350,26350,0
20250221,163900,314742649450,26350,26350,26350,26350,76801
20250221,163800,314742649450,26350,26350,26350,26350,0
20250221,163700,314742649450,26350,26350,26350,26350,0
20250221,163600,314742649450,26350,26350,26350,26350,0
20250221,163500,314742649450,26350,26350,26350,26350,0
20250221,163400,314742649450,26350,26350,26350,26350,0
20250221,163300,314742649450,26350,26350,26350,26350,0
20250221,163200,314742649450,26350,26350,26350,26350,0
20250221,163100,314742649450,26350,26350,26350,26350,0
20250221,163000,314742649450,26350,26350,26350,26350,0
20250221,162900,314742649450,26350,26350,26350,26350,0
20250221,162800,314742649450,26350,26350,26350,26350,0
20250221,162700,314742649450,26350,26350,26350,26350,0
20250221,162600,314742649450,26350,26350,26350,26350,0
20250221,162500,314742649450,26350,26350,26350,26350,0
20250221,162400,314742649450,26350,26350,26350,26350,0
20250221,162300,314742649450,26350,26350,26350,26350,0
20250221,162200,314742649450,26350,26350,26350,26350,0
20250221,162100,314742649450,26350,26350,26350,26350,0
20250221,162000,314742649450,26350,26350,26350,26350,0
20250221,161900,314742649450,26350,26350,26350,26350,0
20250221,161800,314742649450,26350,26350,26350,26350,0
20250221,161700,314742649450,26350,26350,26350,26350,0
20250221,161600,314742649450,26350,26350,26350,26350,0
20250221,161500,314742649450,26350,26350,26350,26350,0
20250221,161400,314742649450,26350,26350,26350,26350,0
20250221,161300,314742649450,26350,26350,26350,26350,0
20250221,161200,314742649450,26350,26350,26350,26350,0
20250221,161100,314742649450,26350,26350,26350,26350,0
20250221,161000,314742649450,26350,26350,26350,26350,0
20250221,160900,314742649450,26350,26350,26350,26350,76801
20250221,160800,314742649450,26350,26350,26350,26350,0
20250221,160700,314742649450,26350,26350,26350,26350,0
20250221,160600,314742649450,26350,26350,26350,26350,0
20250221,160500,314742649450,26350,26350,26350,26350,0
20250221,160400,314742649450,26350,26350,26350,26350,0
20250221,160300,314742649450,26350,26350,26350,26350,0
20250221,160200,314742649450,26350,26350,26350,26350,0
20250221,160100,314742649450,26350,26350,26350,26350,0
20250221,160000,314742649450,26350,26350,26350,26350,0
20250221,155900,314742649450,26350,26350,26350,26350,0
20250221,155800,314742649450,26350,26350,26350,26350,0
20250221,155700,314742649450,26350,26350,26350,26350,0
20250221,155600,314742649450,26350,26350,26350,26350,0
20250221,155500,314742649450,26350,26350,26350,26350,0
20250221,155400,314742649450,26350,26350,26350,26350,0
20250221,155300,314742649450,26350,26350,26350,26350,0
20250221,155200,314742649450,26350,26350,26350,26350,0
20250221,155100,314742649450,26350,26350,26350,26350,0
20250221,155000,314742649450,26350,26350,26350,26350,0
20250221,154900,314742649450,26350,26350,26350,26350,0
20250221,154800,314742649450,26350,26350,26350,26350,0
20250221,154700,314742649450,26350,26350,26350,26350,0
20250221,154600,314742649450,26350,26350,26350,26350,0
20250221,154500,314742649450,26350,26350,26350,26350,0
20250221,154400,314742649450,26350,26350,26350,26350,0
20250221,154300,314742649450,26350,26350,26350,26350,0
20250221,154200,314742649450,26350,26350,26350,26350,0
20250221,154100,314742649450,26350,26350,26350,26350,0
20250221,154000,314742649450,26350,26350,26350,26350,0
20250221,153900,314742649450,26350,26350,26350,26350,76801
20250221,153800,314742649450,26350,26350,26350,26350,0
20250221,153700,314742649450,26350,26350,26350,26350,0
20250221,153600,314742649450,26350,26350,26350,26350,0
20250221,153500,314742649450,26350,26350,26350,26350,0
20250221,153400,314742649450,26350,26350,26350,26350,0
20250221,153300,314742649450,26350,26350,26350,26350,0
20250221,153200,314742649450,26350,26350,26350,26350,0
20250221,153100,314742649450,26350,26350,26350,26350,0
20250221,153000,314742649450,26350,26350,26350,26350,76801
20250221,152900,312718943100,26250,26250,26250,26250,0
20250221,152800,312718943100,26250,26250,26250,26250,0
20250221,152700,312718943100,26250,26250,26250,26250,0
20250221,152600,312718943100,26250,26250,26250,26250,0
20250221,152500,312718943100,26250,26250,26250,26250,0
20250221,152400,312718943100,26250,26250,26250,26250,0
20250221,152300,312718943100,26250,26250,26250,26250,0
20250221,152200,312718943100,26250,26250,26250,26250,0
20250221,152100,312718943100,26250,26250,26250,26250,0
20250221,152000,312718943100,26250,26250,26250,26250,0
20250221,151900,312718943100,26250,26350,26350,26200,29421
20250221,151800,311945931100,26300,26300,26350,26250,15782
20250221,151700,311530792150,26300,26300,26350,26250,27910
20250221,151600,310796812550,26300,26300,26350,26300,11239
20250221,151500,310501116500,26350,26300,26400,26300,4499
20250221,151400,310382584950,26350,26400,26400,26300,9252
20250221,151300,310138817450,26400,26300,26400,26300,9211
20250221,151200,309896163300,26300,26350,26350,26300,6811
20250221,151100,309716932050,26300,26350,26400,26300,8744
20250221,151000,309486451900,26350,26400,26400,26300,9467
20250221,150900,309236763250,26350,26350,26400,26300,3792
20250221,150800,309136837000,26300,26300,26400,26300,11100
20250221,150700,308844363750,26250,26300,26300,26250,24022
20250221,150600,308213313400,26350,26300,26350,26250,17526
20250221,150500,307752304200,26350,26350,26400,26300,10460
20250221,150400,307476808250,26350,26350,26400,26350,7985
20250221,150300,307266350550,26400,26400,26400,26350,2394
20250221,150200,307203215800,26350,26300,26400,26300,3470
20250221,150100,307111724050,26300,26350,26400,26300,4176
20250221,150000,307001754900,26350,26400,26400,26350,4623
20250221,145900,306879875650,26400,26250,26400,26250,13625
20250221,145800,306521592650,26250,26300,26300,26250,4088
20250221,145700,306414116650,26300,26300,26350,26250,4128
20250221,145600,306305591650,26250,26300,26350,26250,2657
20250221,145500,306235731650,26300,26250,26350,26250,7363
20250221,145400,306042181400,26250,26350,26350,26250,3379
20250221,145300,305953293650,26300,26350,26350,26300,1781
20250221,145200,305906444850,26300,26350,26400,26300,9653
20250221,145100,305651856400,26400,26350,26400,26350,2458
20250221,145000,305587034950,26350,26250,26400,26250,10722
20250221,144900,305304549350,26300,26250,26300,26200,8794
20250221,144800,305073834450,26200,26200,26250,26200,3749
20250221,144700,304975568850,26250,26200,26250,26200,5359
20250221,144600,304835116600,26200,26250,26300,26200,2971
20250221,144500,304757084900,26250,26150,26300,26150,16748
20250221,144400,304318409050,26200,26250,26300,26200,13109
20250221,144300,303974880350,26250,26200,26250,26200,5792
20250221,144200,303823081800,26200,26250,26250,26200,6036
20250221,144100,303664807350,26250,26200,26250,26150,18446
20250221,144000,303181489000,26250,26300,26350,26200,4701
20250221,143900,303057981900,26250,26300,26400,26150,33570
20250221,143800,302176526150,26300,26400,26400,26300,12384
20250221,143700,301850212250,26400,26450,26450,26350,11884
20250221,143600,301536618500,26450,26400,26450,26400,1911
20250221,143500,301486124650,26400,26450,26450,26400,2624
20250221,143400,301416830800,26450,26350,26450,26350,6455
20250221,143300,301246507250,26350,26400,26400,26300,13518
20250221,143200,300890351200,26350,26400,26450,26350,6757
20250221,143100,300712044250,26400,26500,26500,26350,23113
20250221,143000,300101340900,26450,26450,26500,26450,3557
20250221,142900,300007240300,26450,26450,26500,26450,1552
20250221,142800,299966189200,26450,26500,26500,26450,2177
20250221,142700,299908603400,26450,26450,26500,26450,5056
20250221,142600,299774845300,26450,26550,26550,26450,4935
20250221,142500,299644016450,26550,26500,26600,26450,4324
20250221,142400,299529296450,26500,26600,26600,26500,14036
20250221,142300,299156961500,26550,26550,26600,26500,18883
20250221,142200,298655494700,26600,26600,26650,26600,7600
20250221,142100,298453279950,26650,26600,26650,26550,7745
20250221,142000,298247252800,26550,26600,26650,26550,7591
20250221,141900,298045312500,26600,26600,26650,26550,9212
20250221,141800,297800272400,26650,26650,26700,26550,38268
20250221,141700,296780672050,26650,26550,26650,26450,20891
20250221,141600,296225489200,26550,26600,26600,26550,2908
20250221,141500,296148202950,26600,26500,26600,26450,8027
20250221,141400,295935094500,26550,26550,26550,26500,2107
20250221,141300,295879252550,26500,26500,26500,26450,8147
20250221,141200,295663536150,26450,26500,26500,26450,1186
20250221,141100,295632132000,26500,26500,26550,26450,5528
20250221,141000,295485783500,26500,26450,26500,26400,6086
20250221,140900,295324788800,26400,26450,26450,26400,1646
20250221,140800,295281313100,26400,26400,26450,26400,3347
20250221,140700,295192884300,26450,26400,26500,26400,2779
20250221,140600,295119397750,26400,26500,26500,26400,8031
20250221,140500,294906948800,26500,26450,26550,26450,5335
20250221,140400,294765578800,26450,26450,26500,26450,1866
20250221,140300,294716171550,26450,26450,26500,26400,5091
20250221,140200,294581525150,26450,26400,26450,26350,1982
20250221,140100,294529202950,26400,26350,26400,26350,1198
20250221,140000,294497601550,26350,26350,26450,26350,3862
20250221,135900,294395675500,26350,26350,26400,26350,2999
20250221,135800,294316571950,26350,26350,26400,26350,4525
20250221,135700,294197231600,26450,26400,26450,26400,12601
20250221,135600,293864555650,26400,26400,26450,26400,2445
20250221,135500,293799957650,26450,26400,26450,26400,4388
20250221,135400,293684028850,26450,26450,26500,26350,12092
20250221,135300,293364562850,26450,26550,26550,26450,7528
20250221,135200,293165081300,26550,26550,26600,26550,4986
20250221,135100,293032688900,26600,26600,26650,26550,2948
20250221,135000,292954293050,26600,26600,26650,26550,2575
20250221,134900,292885793850,26650,26650,26700,26500,15378
20250221,134800,292476632550,26650,26700,26700,26650,11104
20250221,134700,292180294150,26700,26500,26700,26500,24612
20250221,134600,291525019150,26550,26600,26600,26500,5358
20250221,134500,291382762200,26550,26500,26600,26500,4429
20250221,134400,291265181650,26550,26550,26550,26450,4183
20250221,134300,291154317100,26500,26500,26550,26450,8278
20250221,134200,290934945750,26500,26500,26550,26450,4598
20250221,134100,290813032000,26500,26550,26600,26500,4094
20250221,134000,290704454900,26550,26550,26600,26500,4569
20250221,133900,290583136800,26550,26550,26600,26500,3664
20250221,133800,290485873100,26550,26550,26600,26500,2177
20250221,133700,290428051150,26600,26500,26600,26500,6182
20250221,133600,290263953150,26500,26550,26600,26500,3202
20250221,133500,290178973500,26600,26600,26600,26550,2396
20250221,133400,290115271000,26500,26450,26600,26400,10733
20250221,133300,289831023550,26450,26450,26500,26400,3138
20250221,133200,289747991600,26450,26500,26500,26450,2645
20250221,133100,289677961400,26500,26450,26500,26450,1459
20250221,133000,289639346700,26500,26500,26500,26400,5398
20250221,132900,289496544600,26450,26450,26550,26450,4054
20250221,132800,289389126250,26500,26450,26500,26400,2668
20250221,132700,289318537650,26450,26450,26450,26400,3145
20250221,132600,289235491750,26450,26400,26450,26400,2736
20250221,132500,289163239300,26400,26400,26450,26400,4308
20250221,132400,289049397550,26400,26450,26450,26400,5397
20250221,132300,288906899550,26400,26450,26450,26400,1677
20250221,132200,288862596500,26400,26450,26500,26400,4494
20250221,132100,288743757200,26450,26500,26500,26450,2849
20250221,132000,288668397150,26500,26450,26500,26400,4299
20250221,131900,288554608200,26450,26550,26600,26400,6315
20250221,131800,288387430800,26550,26700,26700,26500,19495
20250221,131700,287869786600,26600,26700,26700,26600,11961
20250221,131600,287551009000,26700,26600,26700,26600,35855
20250221,131500,286595170050,26650,26450,26650,26400,20889
20250221,131400,286040675050,26400,26350,26450,26350,6746
20250221,131300,285862629400,26350,26350,26400,26300,5761
20250221,131200,285710812200,26350,26400,26400,26350,2014
20250221,131100,285657729950,26400,26400,26400,26350,5962
20250221,131000,285500540300,26400,26400,26450,26350,8053
20250221,130900,285287947000,26400,26400,26450,26400,2360
20250221,130800,285225631500,26450,26350,26450,26350,3863
20250221,130700,285123668400,26350,26400,26450,26350,9186
20250221,130600,284881455450,26400,26450,26500,26400,8121
20250221,130500,284666851150,26450,26350,26500,26300,11376
20250221,130400,284366538950,26350,26400,26450,26300,18028
20250221,130300,283891124950,26400,26500,26500,26400,4568
20250221,130200,283770314000,26450,26450,26550,26450,4253
20250221,130100,283657776000,26450,26500,26550,26450,6935
20250221,130000,283474193200,26500,26450,26550,26450,8398
20250221,125900,283251903250,26500,26600,26650,26450,11622
20250221,125800,282943640400,26600,26700,26700,26600,7358
20250221,125700,282747477250,26650,26650,26700,26600,7824
20250221,125600,282538986550,26600,26600,26650,26550,8748
20250221,125500,282306357200,26600,26500,26600,26500,2394
20250221,125400,282242763300,26550,26550,26600,26500,6209
20250221,125300,282078022800,26550,26450,26600,26450,5355
20250221,125200,281936026250,26450,26450,26500,26450,4265
20250221,125100,281823161650,26500,26600,26600,26450,23231
20250221,125000,281207170100,26650,26600,26750,26600,7558
20250221,124900,281005717200,26600,26700,26700,26550,15437
20250221,124800,280595054500,26650,26750,26800,26650,15551
20250221,124700,280179832550,26700,26750,26850,26700,47182
20250221,124600,278917048400,26800,26850,26850,26700,24902
20250221,124500,278249924150,26850,26750,26850,26650,56192
20250221,124400,276744208350,26750,26650,26750,26650,30385
20250221,124300,275932420000,26650,26600,26650,26550,10880
20250221,124200,275642829400,26600,26600,26650,26550,10256
20250221,124100,275369998200,26600,26700,26700,26600,5652
20250221,124000,275219291150,26700,26550,26700,26550,12918
20250221,123900,274875169850,26600,26700,26700,26550,15533
20250221,123800,274461456250,26700,26500,26700,26500,48090
20250221,123700,273180624750,26550,26550,26550,26450,10274
20250221,123600,272908461500,26500,26450,26550,26400,15565
20250221,123500,272496242300,26450,26400,26450,26300,10015
20250221,123400,272232136050,26400,26350,26400,26300,15280
20250221,123300,271829837800,26350,26400,26450,26350,8558
20250221,123200,271604171700,26400,26400,26450,26400,2066
20250221,123100,271549626900,26400,26350,26400,26350,3674
20250221,123000,271452707150,26350,26400,26400,26350,1561
20250221,122900,271411559350,26400,26450,26450,26350,6335
20250221,122800,271244353350,26450,26450,26500,26400,4612
20250221,122700,271122412950,26450,26450,26500,26400,17242
20250221,122600,270666958650,26450,26500,26500,26400,2778
20250221,122500,270593474050,26500,26450,26500,26450,8054
20250221,122400,270380373150,26450,26500,26500,26450,4132
20250221,122300,270270907600,26500,26500,26550,26500,1780
20250221,122200,270223727550,26450,26450,26500,26400,8325
20250221,122100,270003417100,26450,26450,26500,26450,3672
20250221,122000,269906211950,26450,26550,26550,26450,10231
20250221,121900,269635129500,26550,26600,26600,26500,8079
20250221,121800,269420476050,26600,26650,26650,26550,4214
20250221,121700,269308456200,26650,26550,26700,26500,13261
20250221,121600,268955737350,26550,26700,26700,26500,17791
20250221,121500,268482381150,26700,26750,26800,26650,38197
20250221,121400,267461176050,26750,26500,26750,26450,55757
20250221,121300,265976850050,26500,26500,26550,26450,3888
20250221,121200,265873911200,26500,26500,26550,26500,3644
20250221,121100,265777337300,26500,26550,26550,26450,6873
20250221,121000,265595236850,26550,26300,26550,26300,12477
20250221,120900,265265008500,26350,26300,26350,26250,2910
20250221,120800,265188523350,26300,26400,26400,26300,5560
20250221,120700,265042149650,26400,26300,26400,26250,8895
20250221,120600,264808165100,26300,26400,26450,26300,3568
20250221,120500,264714128200,26400,26400,26450,26350,7236
20250221,120400,264523200650,26400,26450,26450,26400,4950
20250221,120300,264392448300,26400,26450,26450,26400,6337
20250221,120200,264224899900,26450,26450,26500,26450,2697
20250221,120100,264153516650,26450,26450,26500,26450,6881
20250221,120000,263971384850,26500,26600,26600,26450,11425
20250221,115900,263668619350,26550,26550,26600,26550,5761
20250221,115800,263515575750,26600,26550,26600,26500,17846
20250221,115700,263041579300,26550,26400,26550,26400,12879
20250221,115600,262700295700,26400,26400,26450,26400,3145
20250221,115500,262617251450,26400,26400,26450,26350,4820
20250221,115400,262490014350,26400,26450,26500,26400,5327
20250221,115300,262349275250,26450,26500,26500,26400,7793
20250221,115200,262143116550,26500,26500,26500,26450,4225
20250221,115100,262031181150,26500,26400,26550,26350,15290
20250221,115000,261626539100,26400,26350,26400,26350,6201
20250221,114900,261463016850,26350,26350,26400,26300,4447
20250221,114800,261345919250,26300,26350,26400,26300,11913
20250221,114700,261032126650,26350,26400,26400,26350,7149
20250221,114600,260843677900,26350,26550,26550,26350,24074
20250221,114500,260206286600,26550,26500,26600,26500,56715
20250221,114400,258700880400,26500,26400,26500,26400,43919
20250221,114300,257537961250,26400,26250,26450,26250,24900
20250221,114200,256881525050,26300,26250,26300,26200,6168
20250221,114100,256719525250,26250,26250,26250,26200,3441
20250221,114000,256629212850,26200,26150,26250,26150,5202
20250221,113900,256492826450,26150,26200,26200,26150,2916
20250221,113800,256416567950,26200,26200,26200,26150,1406
20250221,113700,256379743350,26150,26200,26200,26150,4496
20250221,113600,256261959600,26150,26200,26250,26150,6967
20250221,113500,256079442800,26250,26250,26250,26200,7932
20250221,113400,255871279450,26250,26250,26300,26200,12036
20250221,113300,255555486900,26200,26200,26250,26150,11499
20250221,113200,255254096900,26150,26000,26200,26000,14535
20250221,113100,254874717200,26000,26000,26050,25950,3137
20250221,113000,254793158150,26050,26000,26050,26000,6176
20250221,112900,254632566300,26000,26000,26050,26000,2329
20250221,112800,254571981300,26050,26050,26100,26000,3985
20250221,112700,254468143500,26100,26050,26100,26050,1897
20250221,112600,254418690900,26100,26050,26100,26000,2366
20250221,112500,254357085100,26050,26050,26100,26000,2640
20250221,112400,254288327050,26050,26050,26050,26000,3286
20250221,112300,254202802850,26050,26050,26100,26000,6520
20250221,112200,254032963950,26050,26000,26100,26000,3844
20250221,112100,253932894000,26050,26050,26050,26000,2145
20250221,112000,253877076300,26050,26050,26100,26000,4592
20250221,111900,253757547800,26050,26000,26050,26000,9433
20250221,111800,253512194650,26050,26000,26050,25950,5503
20250221,111700,253369115200,26050,26000,26050,25950,6419
20250221,111600,253202399900,26000,26000,26050,26000,4586
20250221,111500,253083128600,26000,26100,26150,26000,11045
20250221,111400,252795261250,26150,26100,26200,26050,5992
20250221,111300,252638709400,26050,26100,26100,26050,4707
20250221,111200,252516076450,26100,25950,26100,25950,5473
20250221,111100,252373631500,25950,26050,26100,25900,77126
20250221,111000,250370092750,26050,26050,26100,26050,7088
20250221,110900,250185369000,26050,26100,26150,26050,4166
20250221,110800,250076662650,26100,26100,26150,26100,2193
20250221,110700,250019417700,26100,26150,26150,26100,7807
20250221,110600,249815449850,26150,26150,26200,26100,3960
20250221,110500,249711909950,26200,26100,26200,26100,3782
20250221,110400,249613124750,26100,26150,26150,26050,9724
20250221,110300,249359333650,26100,26100,26200,26100,6992
20250221,110200,249176604400,26100,26200,26250,26100,8263
20250221,110100,248960461250,26200,26250,26250,26200,1489
20250221,110000,248921429200,26200,26250,26250,26200,2716
20250221,105900,248850259700,26250,26250,26250,26200,3616
20250221,105800,248755385950,26300,26200,26300,26150,3457
20250221,105700,248664776300,26200,26200,26200,26150,2536
20250221,105600,248598415050,26200,26150,26200,26100,7581
20250221,105500,248400340150,26100,26200,26200,26100,11866
20250221,105400,248090349450,26200,26150,26200,26150,4768
20250221,105300,247965541600,26200,26150,26200,26150,3134
20250221,105200,247883439250,26200,26150,26250,26150,4738
20250221,105100,247759334550,26200,26150,26250,26150,4919
20250221,105000,247630485150,26150,26200,26200,26150,3990
20250221,104900,247526107850,26200,26150,26200,26150,4255
20250221,104800,247414743350,26200,26150,26200,26150,4508
20250221,104700,247296821150,26200,26300,26300,26150,5139
20250221,104600,247162100100,26250,26150,26300,26100,9546
20250221,104500,246912246900,26150,26350,26350,26150,13546
20250221,104400,246556875500,26300,26350,26350,26300,5616
20250221,104300,246409039350,26350,26350,26400,26300,4119
20250221,104200,246300499300,26350,26350,26400,26300,9595
20250221,104100,246047821250,26400,26400,26450,26300,14845
20250221,104000,245656486150,26350,26550,26550,26350,22940
20250221,103900,245048940350,26500,26500,26550,26450,16121
20250221,103800,244621723450,26500,26450,26500,26400,20129
20250221,103700,244089272700,26450,26450,26550,26400,57074
20250221,103600,242578234250,26450,26300,26450,26250,38208
20250221,103500,241569878000,26250,26150,26300,26100,15232
20250221,103400,241170511350,26150,26150,26150,26100,3686
20250221,103300,241074237000,26150,26050,26150,26050,4576
20250221,103200,240954744100,26050,26100,26150,26050,9140
20250221,103100,240716208900,26150,26150,26250,26100,32207
20250221,103000,239872712900,26200,26100,26200,26050,20948
20250221,102900,239325109750,26100,25950,26100,25950,23438
20250221,102800,238715794650,26000,25950,26000,25900,12866
20250221,102700,238381855250,25950,26000,26050,25950,28223
20250221,102600,237648747600,25950,26050,26050,25950,14187
20250221,102500,237279947150,26000,26000,26050,25950,40560
20250221,102400,236225472750,26000,26150,26150,26000,30754
20250221,102300,235424278150,26100,26100,26150,26000,21953
20250221,102200,234852054350,26050,26250,26300,26000,97158
20250221,102100,232315303800,26300,26350,26350,26250,10728
20250221,102000,232033085400,26300,26400,26400,26300,11561
20250221,101900,231728418700,26350,26350,26400,26300,6174
20250221,101800,231565692900,26350,26300,26350,26300,5331
20250221,101700,231425455400,26300,26300,26350,26250,10230
20250221,101600,231156473250,26300,26350,26400,26250,22510
20250221,101500,230563847300,26350,26200,26350,26200,18016
20250221,101400,230090528150,26200,26300,26300,26200,18818
20250221,101300,229596284350,26300,26250,26300,26150,47217
20250221,101200,228357774550,26250,26400,26400,26200,44294
20250221,101100,227194196800,26350,26600,26600,26350,36089
20250221,101000,226238829200,26600,26350,26600,26350,43392
20250221,100900,225088834150,26350,26350,26400,26300,43325
20250221,100800,223948768950,26300,26400,26450,26300,52667
20250221,100700,222560631350,26400,26650,26650,26350,117037
20250221,100600,219464181000,26650,26650,26650,26600,13592
20250221,100500,219102195800,26650,26600,26700,26550,30061
20250221,100400,218301778950,26600,26650,26700,26500,54912
20250221,100300,216842171600,26650,26700,26750,26650,25347
20250221,100200,216165918850,26750,26700,26750,26600,30964
20250221,100100,215340462850,26700,26750,26800,26600,53057
20250221,100000,213925011200,26750,26700,26850,26700,23188
20250221,095900,213304210600,26700,27000,27000,26650,77813
20250221,095800,211222120400,26900,26950,27100,26900,31568
20250221,095700,210369921200,26900,26900,26950,26850,21427
20250221,095600,209793548050,26900,26900,26950,26850,14915
20250221,095500,209392303600,26900,27050,27100,26900,23022
20250221,095400,208771345700,27050,27100,27150,27050,28304
20250221,095300,208004511500,27100,27100,27150,27050,19885
20250221,095200,207465747450,27100,26950,27100,26950,33185
20250221,095100,206567534400,26950,26850,27000,26850,22579
20250221,095000,205959987100,26850,26900,27000,26800,35645
20250221,094900,205002907350,26900,26900,27100,26850,44240
20250221,094800,203810422850,26950,27050,27100,26800,73834
20250221,094700,201822959150,27050,27150,27200,27000,33487
20250221,094600,200916137400,27200,27250,27250,27050,28739
20250221,094500,200136025300,27250,26950,27300,26950,62730
20250221,094400,198431668800,27000,27300,27300,26950,94531
20250221,094300,195867733700,27300,27150,27450,27100,59653
20250221,094200,194239281100,27100,27300,27550,27100,154480
20250221,094100,190007161450,27250,27250,27300,27050,70874
20250221,094000,188081946750,27250,27450,27450,27150,120430
20250221,093900,184796510450,27400,27150,27550,27150,299710
20250221,093800,176575127000,27150,27350,27450,27100,118625
20250221,093700,173337867300,27400,27050,27400,27050,134751
20250221,093600,169669409150,27100,26950,27100,26900,87618
20250221,093500,167300627850,26950,26800,26950,26800,30634
20250221,093400,166477631200,26800,27000,27000,26800,55359
20250221,093300,164987925550,27000,26750,27000,26700,82658
20250221,093200,162766915300,26750,26800,26850,26650,45769
20250221,093100,161543264450,26850,26600,26850,26550,74850
20250221,093000,159542718700,26600,26600,26600,26500,40468
20250221,092900,158468177550,26550,26400,26600,26350,79127
20250221,092800,156370832700,26400,26300,26400,26300,59672
20250221,092700,154798944700,26350,26550,26550,26250,132764
20250221,092600,151299630550,26550,26650,26700,26450,166099
20250221,092500,146892289950,26650,26900,26900,26650,102019
20250221,092400,144164249750,26900,26850,27000,26850,35156
20250221,092300,143217850250,26900,27200,27200,26800,75822
20250221,092200,141173582950,27200,27050,27250,26950,53919
20250221,092100,139711220200,27000,26900,27050,26800,71202
20250221,092000,137796314350,26850,27150,27200,26850,93890
20250221,091900,135263407900,27250,27400,27400,27150,103237
20250221,091800,132444859750,27350,27200,27400,27150,129029
20250221,091700,128924241850,27150,26950,27250,26750,177742
20250221,091600,124139081400,26950,27300,27300,26900,140850
20250221,091500,120327669450,27250,27100,27500,27100,139656
20250221,091400,116513888500,27150,27400,27450,27100,118731
20250221,091300,113276016100,27400,27350,27550,27250,127785
20250221,091200,109772033650,27300,27600,27700,27250,190274
20250221,091100,104541348100,27650,27400,27850,27350,449275
20250221,091000,92122425350,27450,27200,27450,26900,283589
20250221,090900,84409237250,27250,27650,27650,27150,282726
20250221,090800,76674553850,27650,27450,27800,27150,583360
20250221,090700,60591970600,27400,26800,27550,26750,620129
20250221,090600,43774522400,26750,26450,26850,26250,322810
20250221,090500,35176711200,26400,26550,26650,26100,226074
20250221,090400,29221727250,26600,26150,26700,26100,306428
20250221,090300,21147668700,26150,25800,26150,25700,132112
20250221,090200,17713548400,25800,25950,26000,25600,112626
20250221,090100,14811387800,25950,25800,26100,25750,294921
20250221,090000,7150316150,25800,25500,25900,25500,273369