KissMeData/031980/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,191600,11372384750,45350,45350,45350,45350,3481
20250221,191500,11372384750,45350,45350,45350,45350,0
20250221,191400,11372384750,45350,45350,45350,45350,0
20250221,191300,11372384750,45350,45350,45350,45350,0
20250221,191200,11372384750,45350,45350,45350,45350,0
20250221,191100,11372384750,45350,45350,45350,45350,0
20250221,191000,11372384750,45350,45350,45350,45350,0
20250221,190900,11372384750,45350,45350,45350,45350,0
20250221,190800,11372384750,45350,45350,45350,45350,0
20250221,190700,11372384750,45350,45350,45350,45350,0
20250221,190600,11372384750,45350,45350,45350,45350,0
20250221,190500,11372384750,45350,45350,45350,45350,0
20250221,190400,11372384750,45350,45350,45350,45350,0
20250221,190300,11372384750,45350,45350,45350,45350,0
20250221,190200,11372384750,45350,45350,45350,45350,0
20250221,190100,11372384750,45350,45350,45350,45350,0
20250221,190000,11372384750,45350,45350,45350,45350,0
20250221,185900,11372384750,45350,45350,45350,45350,0
20250221,185800,11372384750,45350,45350,45350,45350,0
20250221,185700,11372384750,45350,45350,45350,45350,0
20250221,185600,11372384750,45350,45350,45350,45350,0
20250221,185500,11372384750,45350,45350,45350,45350,0
20250221,185400,11372384750,45350,45350,45350,45350,0
20250221,185300,11372384750,45350,45350,45350,45350,0
20250221,185200,11372384750,45350,45350,45350,45350,0
20250221,185100,11372384750,45350,45350,45350,45350,0
20250221,185000,11372384750,45350,45350,45350,45350,0
20250221,184900,11372384750,45350,45350,45350,45350,0
20250221,184800,11372384750,45350,45350,45350,45350,0
20250221,184700,11372384750,45350,45350,45350,45350,0
20250221,184600,11372384750,45350,45350,45350,45350,3481
20250221,184500,11372384750,45350,45350,45350,45350,0
20250221,184400,11372384750,45350,45350,45350,45350,0
20250221,184300,11372384750,45350,45350,45350,45350,0
20250221,184200,11372384750,45350,45350,45350,45350,0
20250221,184100,11372384750,45350,45350,45350,45350,0
20250221,184000,11372384750,45350,45350,45350,45350,0
20250221,183900,11372384750,45350,45350,45350,45350,0
20250221,183800,11372384750,45350,45350,45350,45350,0
20250221,183700,11372384750,45350,45350,45350,45350,0
20250221,183600,11372384750,45350,45350,45350,45350,0
20250221,183500,11372384750,45350,45350,45350,45350,0
20250221,183400,11372384750,45350,45350,45350,45350,0
20250221,183300,11372384750,45350,45350,45350,45350,0
20250221,183200,11372384750,45350,45350,45350,45350,0
20250221,183100,11372384750,45350,45350,45350,45350,0
20250221,183000,11372384750,45350,45350,45350,45350,0
20250221,182900,11372384750,45350,45350,45350,45350,0
20250221,182800,11372384750,45350,45350,45350,45350,0
20250221,182700,11372384750,45350,45350,45350,45350,0
20250221,182600,11372384750,45350,45350,45350,45350,0
20250221,182500,11372384750,45350,45350,45350,45350,0
20250221,182400,11372384750,45350,45350,45350,45350,0
20250221,182300,11372384750,45350,45350,45350,45350,0
20250221,182200,11372384750,45350,45350,45350,45350,0
20250221,182100,11372384750,45350,45350,45350,45350,0
20250221,182000,11372384750,45350,45350,45350,45350,0
20250221,181900,11372384750,45350,45350,45350,45350,0
20250221,181800,11372384750,45350,45350,45350,45350,0
20250221,181700,11372384750,45350,45350,45350,45350,0
20250221,181600,11372384750,45350,45350,45350,45350,3481
20250221,181500,11372384750,45350,45350,45350,45350,0
20250221,181400,11372384750,45350,45350,45350,45350,0
20250221,181300,11372384750,45350,45350,45350,45350,0
20250221,181200,11372384750,45350,45350,45350,45350,0
20250221,181100,11372384750,45350,45350,45350,45350,0
20250221,181000,11372384750,45350,45350,45350,45350,0
20250221,180900,11372384750,45350,45350,45350,45350,0
20250221,180800,11372384750,45350,45350,45350,45350,0
20250221,180700,11372384750,45350,45350,45350,45350,0
20250221,180600,11372384750,45350,45350,45350,45350,0
20250221,180500,11372384750,45350,45350,45350,45350,0
20250221,180400,11372384750,45350,45350,45350,45350,0
20250221,180300,11372384750,45350,45350,45350,45350,0
20250221,180200,11372384750,45350,45350,45350,45350,0
20250221,180100,11372384750,45350,45350,45350,45350,0
20250221,180000,11372384750,45350,45350,45350,45350,0
20250221,175900,11372384750,45350,45350,45350,45350,0
20250221,175800,11372384750,45350,45350,45350,45350,0
20250221,175700,11372384750,45350,45350,45350,45350,0
20250221,175600,11372384750,45350,45350,45350,45350,0
20250221,175500,11372384750,45350,45350,45350,45350,0
20250221,175400,11372384750,45350,45350,45350,45350,0
20250221,175300,11372384750,45350,45350,45350,45350,0
20250221,175200,11372384750,45350,45350,45350,45350,0
20250221,175100,11372384750,45350,45350,45350,45350,0
20250221,175000,11372384750,45350,45350,45350,45350,0
20250221,174900,11372384750,45350,45350,45350,45350,0
20250221,174800,11372384750,45350,45350,45350,45350,0
20250221,174700,11372384750,45350,45350,45350,45350,0
20250221,174600,11372384750,45350,45350,45350,45350,3481
20250221,174500,11372384750,45350,45350,45350,45350,0
20250221,174400,11372384750,45350,45350,45350,45350,0
20250221,174300,11372384750,45350,45350,45350,45350,0
20250221,174200,11372384750,45350,45350,45350,45350,0
20250221,174100,11372384750,45350,45350,45350,45350,0
20250221,174000,11372384750,45350,45350,45350,45350,0
20250221,173900,11372384750,45350,45350,45350,45350,0
20250221,173800,11372384750,45350,45350,45350,45350,0
20250221,173700,11372384750,45350,45350,45350,45350,0
20250221,173600,11372384750,45350,45350,45350,45350,0
20250221,173500,11372384750,45350,45350,45350,45350,0
20250221,173400,11372384750,45350,45350,45350,45350,0
20250221,173300,11372384750,45350,45350,45350,45350,0
20250221,173200,11372384750,45350,45350,45350,45350,0
20250221,173100,11372384750,45350,45350,45350,45350,0
20250221,173000,11372384750,45350,45350,45350,45350,0
20250221,172900,11372384750,45350,45350,45350,45350,0
20250221,172800,11372384750,45350,45350,45350,45350,0
20250221,172700,11372384750,45350,45350,45350,45350,0
20250221,172600,11372384750,45350,45350,45350,45350,0
20250221,172500,11372384750,45350,45350,45350,45350,0
20250221,172400,11372384750,45350,45350,45350,45350,0
20250221,172300,11372384750,45350,45350,45350,45350,0
20250221,172200,11372384750,45350,45350,45350,45350,0
20250221,172100,11372384750,45350,45350,45350,45350,0
20250221,172000,11372384750,45350,45350,45350,45350,0
20250221,171900,11372384750,45350,45350,45350,45350,0
20250221,171800,11372384750,45350,45350,45350,45350,0
20250221,171700,11372384750,45350,45350,45350,45350,0
20250221,171600,11372384750,45350,45350,45350,45350,3481
20250221,171500,11372384750,45350,45350,45350,45350,0
20250221,171400,11372384750,45350,45350,45350,45350,0
20250221,171300,11372384750,45350,45350,45350,45350,0
20250221,171200,11372384750,45350,45350,45350,45350,0
20250221,171100,11372384750,45350,45350,45350,45350,0
20250221,171000,11372384750,45350,45350,45350,45350,0
20250221,170900,11372384750,45350,45350,45350,45350,0
20250221,170800,11372384750,45350,45350,45350,45350,0
20250221,170700,11372384750,45350,45350,45350,45350,0
20250221,170600,11372384750,45350,45350,45350,45350,0
20250221,170500,11372384750,45350,45350,45350,45350,0
20250221,170400,11372384750,45350,45350,45350,45350,0
20250221,170300,11372384750,45350,45350,45350,45350,0
20250221,170200,11372384750,45350,45350,45350,45350,0
20250221,170100,11372384750,45350,45350,45350,45350,0
20250221,170000,11372384750,45350,45350,45350,45350,0
20250221,165900,11372384750,45350,45350,45350,45350,0
20250221,165800,11372384750,45350,45350,45350,45350,0
20250221,165700,11372384750,45350,45350,45350,45350,0
20250221,165600,11372384750,45350,45350,45350,45350,0
20250221,165500,11372384750,45350,45350,45350,45350,0
20250221,165400,11372384750,45350,45350,45350,45350,0
20250221,165300,11372384750,45350,45350,45350,45350,0
20250221,165200,11372384750,45350,45350,45350,45350,0
20250221,165100,11372384750,45350,45350,45350,45350,0
20250221,165000,11372384750,45350,45350,45350,45350,0
20250221,164900,11372384750,45350,45350,45350,45350,0
20250221,164800,11372384750,45350,45350,45350,45350,0
20250221,164700,11372384750,45350,45350,45350,45350,0
20250221,164600,11372384750,45350,45350,45350,45350,3481
20250221,164500,11372384750,45350,45350,45350,45350,0
20250221,164400,11372384750,45350,45350,45350,45350,0
20250221,164300,11372384750,45350,45350,45350,45350,0
20250221,164200,11372384750,45350,45350,45350,45350,0
20250221,164100,11372384750,45350,45350,45350,45350,0
20250221,164000,11372384750,45350,45350,45350,45350,0
20250221,163900,11372384750,45350,45350,45350,45350,0
20250221,163800,11372384750,45350,45350,45350,45350,0
20250221,163700,11372384750,45350,45350,45350,45350,0
20250221,163600,11372384750,45350,45350,45350,45350,0
20250221,163500,11372384750,45350,45350,45350,45350,0
20250221,163400,11372384750,45350,45350,45350,45350,0
20250221,163300,11372384750,45350,45350,45350,45350,0
20250221,163200,11372384750,45350,45350,45350,45350,0
20250221,163100,11372384750,45350,45350,45350,45350,0
20250221,163000,11372384750,45350,45350,45350,45350,0
20250221,162900,11372384750,45350,45350,45350,45350,0
20250221,162800,11372384750,45350,45350,45350,45350,0
20250221,162700,11372384750,45350,45350,45350,45350,0
20250221,162600,11372384750,45350,45350,45350,45350,0
20250221,162500,11372384750,45350,45350,45350,45350,0
20250221,162400,11372384750,45350,45350,45350,45350,0
20250221,162300,11372384750,45350,45350,45350,45350,0
20250221,162200,11372384750,45350,45350,45350,45350,0
20250221,162100,11372384750,45350,45350,45350,45350,0
20250221,162000,11372384750,45350,45350,45350,45350,0
20250221,161900,11372384750,45350,45350,45350,45350,0
20250221,161800,11372384750,45350,45350,45350,45350,0
20250221,161700,11372384750,45350,45350,45350,45350,0
20250221,161600,11372384750,45350,45350,45350,45350,3481
20250221,161500,11372384750,45350,45350,45350,45350,0
20250221,161400,11372384750,45350,45350,45350,45350,0
20250221,161300,11372384750,45350,45350,45350,45350,0
20250221,161200,11372384750,45350,45350,45350,45350,0
20250221,161100,11372384750,45350,45350,45350,45350,0
20250221,161000,11372384750,45350,45350,45350,45350,0
20250221,160900,11372384750,45350,45350,45350,45350,0
20250221,160800,11372384750,45350,45350,45350,45350,0
20250221,160700,11372384750,45350,45350,45350,45350,0
20250221,160600,11372384750,45350,45350,45350,45350,0
20250221,160500,11372384750,45350,45350,45350,45350,0
20250221,160400,11372384750,45350,45350,45350,45350,0
20250221,160300,11372384750,45350,45350,45350,45350,0
20250221,160200,11372384750,45350,45350,45350,45350,0
20250221,160100,11372384750,45350,45350,45350,45350,0
20250221,160000,11372384750,45350,45350,45350,45350,0
20250221,155900,11372384750,45350,45350,45350,45350,0
20250221,155800,11372384750,45350,45350,45350,45350,0
20250221,155700,11372384750,45350,45350,45350,45350,0
20250221,155600,11372384750,45350,45350,45350,45350,0
20250221,155500,11372384750,45350,45350,45350,45350,0
20250221,155400,11372384750,45350,45350,45350,45350,0
20250221,155300,11372384750,45350,45350,45350,45350,0
20250221,155200,11372384750,45350,45350,45350,45350,0
20250221,155100,11372384750,45350,45350,45350,45350,0
20250221,155000,11372384750,45350,45350,45350,45350,0
20250221,154900,11372384750,45350,45350,45350,45350,0
20250221,154800,11372384750,45350,45350,45350,45350,0
20250221,154700,11372384750,45350,45350,45350,45350,0
20250221,154600,11372384750,45350,45350,45350,45350,3481
20250221,154500,11372384750,45350,45350,45350,45350,0
20250221,154400,11372384750,45350,45350,45350,45350,0
20250221,154300,11372384750,45350,45350,45350,45350,0
20250221,154200,11372384750,45350,45350,45350,45350,0
20250221,154100,11372384750,45350,45350,45350,45350,0
20250221,154000,11372384750,45350,45350,45350,45350,0
20250221,153900,11372384750,45350,45350,45350,45350,0
20250221,153800,11372384750,45350,45350,45350,45350,0
20250221,153700,11372384750,45350,45350,45350,45350,0
20250221,153600,11372384750,45350,45350,45350,45350,0
20250221,153500,11372384750,45350,45350,45350,45350,0
20250221,153400,11372384750,45350,45350,45350,45350,0
20250221,153300,11372384750,45350,45350,45350,45350,0
20250221,153200,11372384750,45350,45350,45350,45350,0
20250221,153100,11372384750,45350,45350,45350,45350,0
20250221,153000,11372384750,45350,45350,45350,45350,3481
20250221,152900,11214521400,45300,45300,45300,45300,0
20250221,152800,11214521400,45300,45300,45300,45300,0
20250221,152700,11214521400,45300,45300,45300,45300,0
20250221,152600,11214521400,45300,45300,45300,45300,0
20250221,152500,11214521400,45300,45300,45300,45300,0
20250221,152400,11214521400,45300,45300,45300,45300,0
20250221,152300,11214521400,45300,45300,45300,45300,0
20250221,152200,11214521400,45300,45300,45300,45300,0
20250221,152100,11214521400,45300,45300,45300,45300,0
20250221,152000,11214521400,45300,45300,45300,45300,0
20250221,151900,11214521400,45300,45300,45300,45250,393
20250221,151800,11196721500,45300,45150,45300,45150,163
20250221,151700,11189339100,45150,45150,45250,45150,259
20250221,151600,11177637650,45150,45150,45300,45100,808
20250221,151500,11141091450,45150,45100,45150,45000,718
20250221,151400,11108701600,45100,45050,45150,45050,822
20250221,151300,11071628850,45050,45000,45150,45000,856
20250221,151200,11033058250,45000,45100,45150,45000,946
20250221,151100,10990430100,45050,45100,45150,45000,903
20250221,151000,10949712800,45100,45100,45150,45000,847
20250221,150900,10911537100,45100,45000,45150,45000,671
20250221,150800,10881272750,45100,45100,45150,45000,1278
20250221,150700,10823702950,45100,45050,45100,45000,604
20250221,150600,10796482350,45100,45100,45150,45050,1635
20250221,150500,10722755350,45100,45200,45250,45100,717
20250221,150400,10690374350,45200,45250,45250,45200,462
20250221,150300,10669477450,45250,45100,45300,45100,1046
20250221,150200,10622199050,45100,45100,45150,45050,727
20250221,150100,10589398450,45100,45150,45150,45050,740
20250221,150000,10556028950,45100,45050,45150,45000,733
20250221,145900,10522996650,45050,45100,45150,45000,1058
20250221,145800,10475328350,45100,45050,45150,45000,660
20250221,145700,10445586700,45050,45050,45150,45000,836
20250221,145600,10407900850,45000,45100,45150,45000,790
20250221,145500,10372289450,45100,45100,45150,45100,796
20250221,145400,10336381750,45150,45100,45250,45100,922
20250221,145300,10294730250,45100,45100,45150,45100,746
20250221,145200,10261082750,45050,45000,45150,44950,1016
20250221,145100,10215292200,45050,45000,45100,44950,1141
20250221,145000,10163908700,45050,45000,45100,44950,663
20250221,144900,10134050700,45050,45100,45100,45050,794
20250221,144800,10098263800,45100,45050,45100,45000,1170
20250221,144700,10045528300,45050,45150,45150,45050,631
20250221,144600,10017062750,45150,45150,45150,45000,723
20250221,144500,9984462750,45100,45000,45150,44950,849
20250221,144400,9946238550,45050,45000,45100,45000,738
20250221,144300,9913011600,44950,45150,45150,44950,598
20250221,144200,9886044850,45150,44950,45150,44950,637
20250221,144100,9857358100,44950,44950,45000,44850,1084
20250221,144000,9808667350,44950,44900,45050,44900,850
20250221,143900,9770451200,44950,45100,45100,44950,1362
20250221,143800,9709093850,45050,45150,45200,45050,1049
20250221,143700,9661777650,45150,45200,45300,45150,1141
20250221,143600,9610216150,45150,45200,45300,45150,1040
20250221,143500,9563232000,45250,45100,45300,45100,1887
20250221,143400,9477883400,45100,45050,45200,45050,376
20250221,143300,9460914050,45050,45100,45100,45000,453
20250221,143200,9440511450,45150,45050,45150,45000,1283
20250221,143100,9382655450,44950,44850,45000,44850,485
20250221,143000,9360848650,44950,44900,44950,44850,415
20250221,142900,9342229700,44900,44950,44950,44850,335
20250221,142800,9327183200,44950,44950,44950,44900,294
20250221,142700,9313979200,44900,44950,45000,44900,409
20250221,142600,9295601350,44900,44900,44950,44800,489
20250221,142500,9273661700,44850,44900,44950,44850,354
20250221,142400,9257784600,44800,44850,44900,44800,355
20250221,142300,9241873450,44850,44900,44950,44850,504
20250221,142200,9219257800,44900,44850,45000,44800,476
20250221,142100,9197894300,44850,44800,44950,44700,767
20250221,142000,9163493950,44750,44750,44850,44700,368
20250221,141900,9147028100,44750,44700,44900,44700,578
20250221,141800,9121151650,44700,44800,44850,44700,354
20250221,141700,9105300000,44800,44750,44800,44700,231
20250221,141600,9094966750,44800,44750,44850,44700,377
20250221,141500,9078096500,44750,44750,44800,44700,153
20250221,141400,9071253250,44800,44850,44850,44750,162
20250221,141300,9063999350,44750,44800,44850,44750,546
20250221,141200,9039538950,44800,44950,44950,44800,277
20250221,141100,9027100050,44900,44900,45000,44850,672
20250221,141000,8996899200,44900,44750,44900,44750,483
20250221,140900,8975228150,44850,44750,44850,44700,605
20250221,140800,8948153850,44800,44750,44850,44750,116
20250221,140700,8942959150,44750,44800,44900,44700,296
20250221,140600,8929709200,44850,44800,44850,44750,318
20250221,140500,8915462050,44750,44750,44800,44700,260
20250221,140400,8903828950,44800,44700,44800,44700,364
20250221,140300,8887544650,44750,44800,44850,44700,179
20250221,140200,8879531250,44750,44650,44850,44650,629
20250221,140100,8851372500,44650,44700,44750,44650,297
20250221,140000,8838098250,44650,44650,44700,44650,200
20250221,135900,8829165900,44650,44650,44750,44650,429
20250221,135800,8809996750,44650,44750,44750,44650,258
20250221,135700,8798466150,44700,44800,44800,44700,172
20250221,135600,8790773150,44800,44700,44800,44600,573
20250221,135500,8765199250,44650,44700,44750,44600,2264
20250221,135400,8664095100,44850,44800,44850,44750,284
20250221,135300,8651379800,44750,44750,44800,44750,120
20250221,135200,8646009600,44800,44800,44800,44750,252
20250221,135100,8634725200,44800,44800,44850,44800,258
20250221,135000,8623164350,44800,44850,44850,44800,182
20250221,134900,8615008600,44850,44850,44850,44800,179
20250221,134800,8606987050,44850,44800,44900,44800,461
20250221,134700,8586323550,44750,44750,44750,44750,229
20250221,134600,8576075800,44750,44800,44850,44750,153
20250221,134500,8569226350,44800,44800,44850,44750,344
20250221,134400,8553815050,44850,44750,44850,44750,209
20250221,134300,8544450150,44800,44750,44800,44700,699
20250221,134200,8513184350,44700,44700,44800,44700,179
20250221,134100,8505177050,44700,44700,44750,44650,449
20250221,134000,8485104950,44700,44700,44700,44650,681
20250221,133900,8454665100,44700,44650,44750,44650,521
20250221,133800,8431377650,44700,44700,44750,44650,502
20250221,133700,8408954150,44650,44650,44650,44650,269
20250221,133600,8396943300,44650,44700,44750,44650,375
20250221,133500,8380186450,44700,44700,44750,44650,302
20250221,133400,8366691350,44650,44650,44650,44600,311
20250221,133300,8352806150,44650,44700,44750,44600,535
20250221,133200,8328907100,44700,44650,44700,44650,861
20250221,133100,8290457900,44650,44750,44800,44650,641
20250221,133000,8261787100,44750,44750,44750,44650,225
20250221,132900,8251734300,44800,44650,44800,44650,478
20250221,132800,8230366400,44650,44650,44700,44650,298
20250221,132700,8217054250,44650,44650,44700,44650,347
20250221,132600,8201559950,44700,44650,44700,44600,484
20250221,132500,8179950700,44650,44700,44700,44600,826
20250221,132400,8143070450,44700,44700,44750,44700,670
20250221,132300,8113121400,44700,44850,44850,44650,2461
20250221,132200,8002980900,44850,44850,44900,44850,253
20250221,132100,7991633650,44850,44950,45000,44850,263
20250221,132000,7979832100,44900,44900,44950,44850,357
20250221,131900,7963801350,44850,44900,44900,44850,245
20250221,131800,7952807650,44850,44950,45000,44850,805
20250221,131700,7916644100,44950,44850,44950,44800,531
20250221,131600,7892823350,44850,44900,44900,44850,1031
20250221,131500,7846558100,44900,45050,45050,44900,2670
20250221,131400,7726410900,45050,45050,45100,45050,429
20250221,131300,7707077450,45050,45050,45100,45050,258
20250221,131200,7695454250,45050,45050,45100,45050,128
20250221,131100,7689687750,45050,45050,45100,45050,232
20250221,131000,7679234200,45100,45050,45100,45050,68
20250221,130900,7676170650,45050,45100,45100,45050,221
20250221,130800,7666212250,45100,45100,45150,45100,406
20250221,130700,7647899750,45100,45100,45150,45100,196
20250221,130600,7639055300,45100,45100,45150,45100,252
20250221,130500,7627689900,45150,45150,45150,45100,126
20250221,130400,7622001200,45100,45100,45100,45100,110
20250221,130300,7617040200,45100,45100,45150,45100,117
20250221,130200,7611762000,45100,45100,45150,45100,134
20250221,130100,7605716100,45150,45200,45200,45150,186
20250221,130000,7597315450,45200,45150,45200,45150,192
20250221,125900,7588646500,45150,45250,45250,45150,160
20250221,125800,7581414500,45250,45200,45250,45200,42
20250221,125700,7579514150,45200,45250,45250,45200,199
20250221,125600,7570514550,45250,45250,45250,45250,250
20250221,125500,7559202050,45250,45300,45300,45250,122
20250221,125400,7553679550,45250,45250,45300,45250,97
20250221,125300,7549290250,45300,45250,45300,45250,99
20250221,125200,7544809500,45250,45250,45300,45250,355
20250221,125100,7528739350,45250,45200,45250,45200,209
20250221,125000,7519286000,45250,45200,45250,45200,97
20250221,124900,7514900550,45200,45200,45250,45200,82
20250221,124800,7511190250,45200,45300,45300,45200,233
20250221,124700,7500655200,45300,45250,45300,45250,38
20250221,124600,7498935650,45250,45250,45300,45250,121
20250221,124500,7493458450,45250,45300,45350,45200,188
20250221,124400,7484950350,45300,45300,45350,45300,41
20250221,124300,7483093000,45300,45250,45350,45250,184
20250221,124200,7474763400,45250,45200,45250,45200,278
20250221,124100,7462197500,45200,45200,45250,45200,126
20250221,124000,7456496850,45300,45300,45300,45250,43
20250221,123900,7454549100,45200,45300,45300,45200,540
20250221,123800,7430118350,45300,45350,45350,45300,220
20250221,123700,7420151350,45350,45350,45350,45300,75
20250221,123600,7416750400,45300,45350,45350,45300,373
20250221,123500,7399839700,45350,45400,45400,45350,119
20250221,123400,7394443000,45400,45400,45400,45400,75
20250221,123300,7391038000,45450,45550,45600,45450,193
20250221,123200,7382254050,45600,45450,45600,45450,1815
20250221,123100,7299559850,45450,45350,45450,45350,857
20250221,123000,7260645300,45350,45400,45450,45350,188
20250221,122900,7252113800,45400,45400,45450,45400,590
20250221,122800,7225305200,45450,45400,45450,45400,310
20250221,122700,7211222050,45400,45300,45450,45300,1123
20250221,122600,7160261700,45250,45200,45250,45200,226
20250221,122500,7150036200,45200,45200,45200,45200,23
20250221,122400,7148996600,45250,45250,45300,45250,574
20250221,122300,7123007050,45150,45150,45200,45150,298
20250221,122200,7109540650,45150,45150,45150,45150,1
20250221,122100,7109495500,45150,45150,45200,45100,379
20250221,122000,7092379200,45150,45100,45200,45100,237
20250221,121900,7081676850,45100,45100,45150,45100,23
20250221,121800,7080639500,45100,45100,45150,45050,613
20250221,121700,7052978150,45050,45100,45100,45050,1445
20250221,121600,6987872000,45100,45050,45100,45050,398
20250221,121500,6969922300,45100,45100,45150,45100,299
20250221,121400,6956435450,45150,45150,45150,45100,26
20250221,121300,6955261750,45150,45200,45200,45150,23
20250221,121200,6954222200,45200,45150,45200,45100,1182
20250221,121100,6900816550,45150,45100,45150,45100,78
20250221,121000,6897298700,45100,45100,45100,45100,277
20250221,120900,6884806000,45100,45100,45100,45050,319
20250221,120800,6870421900,45100,45100,45100,45050,175
20250221,120700,6862532050,45050,45100,45100,45050,413
20250221,120600,6843905900,45100,45150,45150,45100,313
20250221,120500,6829789400,45150,45100,45150,45100,40
20250221,120400,6827983450,45100,45100,45150,45100,264
20250221,120300,6816076950,45100,45100,45150,45100,395
20250221,120200,6798256500,45150,45100,45150,45100,245
20250221,120100,6787194800,45100,45100,45100,45100,3
20250221,120000,6787059500,45150,45100,45150,45100,297
20250221,115900,6773655600,45100,45150,45150,45100,183
20250221,115800,6765400150,45150,45150,45200,45150,116
20250221,115700,6760162600,45150,45150,45200,45150,85
20250221,115600,6756324550,45200,45200,45200,45200,68
20250221,115500,6753250950,45250,45200,45250,45200,15
20250221,115400,6752572550,45200,45250,45300,45200,96
20250221,115300,6748230350,45250,45150,45250,45150,369
20250221,115200,6731551750,45100,45150,45200,45050,1202
20250221,115100,6677300400,45150,45200,45200,45150,855
20250221,115000,6638654900,45200,45200,45250,45200,193
20250221,114900,6629924150,45200,45300,45300,45200,188
20250221,114800,6621424150,45300,45300,45300,45250,89
20250221,114700,6617396700,45300,45300,45300,45250,98
20250221,114600,6612959950,45250,45300,45300,45250,104
20250221,114500,6608253650,45250,45300,45300,45250,223
20250221,114400,6598162150,45250,45350,45350,45250,338
20250221,114300,6582851200,45350,45250,45350,45250,307
20250221,114200,6568946100,45300,45300,45300,45250,121
20250221,114100,6563466450,45300,45350,45350,45300,153
20250221,114000,6556534200,45350,45300,45350,45300,105
20250221,113900,6551775500,45300,45300,45350,45300,67
20250221,113800,6548740200,45300,45300,45350,45300,183
20250221,113700,6540448100,45350,45300,45350,45300,82
20250221,113600,6536731400,45350,45250,45350,45250,600
20250221,113500,6509551550,45250,45250,45300,45200,194
20250221,113400,6500773000,45250,45250,45300,45250,95
20250221,113300,6496472000,45300,45300,45300,45250,59
20250221,113200,6493801850,45250,45250,45300,45250,421
20250221,113100,6474742600,45250,45250,45300,45200,831
20250221,113000,6437140950,45250,45300,45300,45250,158
20250221,112900,6429990300,45300,45300,45300,45250,117
20250221,112800,6424692900,45300,45250,45300,45200,513
20250221,112700,6401481400,45200,45250,45250,45200,152
20250221,112600,6394605650,45200,45200,45250,45200,62
20250221,112500,6391803050,45200,45200,45250,45200,318
20250221,112400,6377425450,45200,45250,45250,45200,118
20250221,112300,6372090650,45250,45200,45250,45200,101
20250221,112200,6367524650,45250,45250,45300,45250,104
20250221,112100,6362816750,45300,45200,45300,45200,134
20250221,112000,6356758600,45200,45300,45300,45200,181
20250221,111900,6348569750,45300,45250,45350,45250,223
20250221,111800,6338470150,45300,45250,45300,45200,259
20250221,111700,6326749700,45200,45200,45250,45200,116
20250221,111600,6321506350,45200,45300,45300,45150,390
20250221,111500,6303864050,45300,45200,45300,45200,117
20250221,111400,6298569850,45200,45250,45250,45200,2289
20250221,111300,6195103100,45250,45300,45400,45250,173
20250221,111200,6187268100,45300,45400,45400,45300,156
20250221,111100,6180190300,45350,45350,45400,45350,126
20250221,111000,6174475200,45350,45300,45400,45300,320
20250221,110900,6159966300,45350,45200,45350,45200,814
20250221,110800,6123116700,45200,45200,45200,45150,75
20250221,110700,6119729150,45200,45150,45200,45150,75
20250221,110600,6116341100,45200,45250,45250,45150,143
20250221,110500,6109878800,45200,45300,45300,45200,343
20250221,110400,6094366900,45300,45300,45350,45300,437
20250221,110300,6074566000,45300,45300,45350,45300,115
20250221,110200,6069353500,45300,45300,45450,45300,1407
20250221,110100,6005525950,45250,45200,45300,45200,875
20250221,110000,5965921450,45200,45150,45200,45100,157
20250221,105900,5958832700,45100,45150,45200,45100,158
20250221,105800,5951701450,45200,45200,45200,45100,481
20250221,105700,5929970900,45250,45150,45250,45150,317
20250221,105600,5915644250,45150,45100,45150,45100,192
20250221,105500,5906982300,45100,45200,45200,45100,620
20250221,105400,5878999750,45200,45200,45200,45150,82
20250221,105300,5875294150,45200,45150,45200,45150,333
20250221,105200,5860249400,45150,45150,45200,45100,692
20250221,105100,5829000350,45150,45200,45200,45150,104
20250221,105000,5824301450,45150,45200,45200,45150,88
20250221,104900,5820326950,45200,45200,45250,45200,164
20250221,104800,5812913750,45200,45250,45250,45200,102
20250221,104700,5808298350,45300,45150,45300,45100,374
20250221,104600,5791389800,45150,45150,45150,45100,158
20250221,104500,5784257950,45150,45100,45150,45100,103
20250221,104400,5779608750,45100,45200,45200,45100,224
20250221,104300,5769501200,45200,45150,45200,45150,75
20250221,104200,5766114200,45200,45150,45200,45150,370
20250221,104100,5749396550,45150,45100,45200,45100,250
20250221,104000,5738106950,45100,45150,45150,45100,94
20250221,103900,5733864550,45150,45200,45250,45150,141
20250221,103800,5727490550,45250,45150,45250,45150,124
20250221,103700,5721886550,45150,45100,45350,45100,3031
20250221,103600,5584718750,45050,45000,45050,45000,44
20250221,103500,5582736950,45000,45000,45100,44950,231
20250221,103400,5572348600,45000,44950,45000,44900,439
20250221,103300,5552629650,44950,44950,44950,44900,213
20250221,103200,5543062550,44900,44850,45000,44850,501
20250221,103100,5520572800,45000,45100,45200,44850,2577
20250221,103000,5404617250,45100,45150,45200,45100,550
20250221,102900,5379801800,45150,45250,45250,45050,539
20250221,102800,5355496150,45150,45150,45250,45050,1571
20250221,102700,5284578250,45150,45250,45300,45000,7216
20250221,102600,4959149850,45300,45250,45300,45250,872
20250221,102500,4919658750,45300,45300,45300,45250,326
20250221,102400,4904904150,45250,45250,45250,45200,882
20250221,102300,4865026500,45200,45200,45250,45200,309
20250221,102200,4851054950,45200,45300,45300,45200,256
20250221,102100,4839478950,45300,45350,45350,45200,696
20250221,102000,4807965650,45350,45450,45450,45350,615
20250221,101900,4780066650,45450,45350,45450,45350,299
20250221,101800,4766493550,45400,45500,45500,45350,644
20250221,101700,4737230200,45450,45600,45600,45400,239
20250221,101600,4726360500,45600,45500,45600,45400,313
20250221,101500,4712119950,45500,45450,45500,45350,314
20250221,101400,4697859350,45450,45500,45500,45400,476
20250221,101300,4676242450,45500,45500,45650,45300,756
20250221,101200,4641901150,45500,45500,45550,45450,1529
20250221,101100,4572328500,45650,45600,45650,45500,1753
20250221,101000,4492427650,45650,45600,45700,45600,717
20250221,100900,4459682050,45600,45650,45750,45600,1569
20250221,100800,4388040950,45650,45700,45800,45650,629
20250221,100700,4359287100,45750,45850,45900,45700,216
20250221,100600,4349400250,45850,45600,45850,45600,1256
20250221,100500,4291929250,45650,45700,45750,45550,1836
20250221,100400,4208099650,45700,45850,45850,45700,1561
20250221,100300,4136598700,45850,45850,45950,45850,875
20250221,100200,4096460600,45900,45900,45950,45850,2360
20250221,100100,3988133200,45950,45900,45950,45900,1300
20250221,100000,3928429800,45900,45950,45950,45850,1524
20250221,095900,3858453450,45850,46000,46050,45750,1679
20250221,095800,3781246500,46000,45900,46000,45650,4856
20250221,095700,3558495550,45850,45750,46000,45700,3095
20250221,095600,3416456150,45750,45550,45800,45500,5025
20250221,095500,3187080450,45550,45450,45550,45450,1476
20250221,095400,3119912250,45500,45350,45500,45150,2418
20250221,095300,3010208300,45350,45200,45350,45150,911
20250221,095200,2968961450,45200,45050,45200,45050,445
20250221,095100,2948867400,45050,45100,45100,45000,588
20250221,095000,2922365150,45100,45150,45150,45000,190
20250221,094900,2913791350,45150,45000,45250,44950,1310
20250221,094800,2854697650,45050,45050,45050,44950,549
20250221,094700,2829988700,45100,45050,45150,45000,611
20250221,094600,2802441000,45050,45000,45100,45000,643
20250221,094500,2773473550,45000,45050,45100,45000,526
20250221,094400,2749776450,45100,45100,45100,45050,465
20250221,094300,2728818700,45100,45050,45100,45000,1164
20250221,094200,2676401950,45100,45250,45300,45100,910
20250221,094100,2635243200,45250,45250,45350,45250,184
20250221,094000,2626908550,45250,45250,45300,45250,282
20250221,093900,2614139600,45250,45400,45450,45250,497
20250221,093800,2591606650,45400,45300,45450,45300,275
20250221,093700,2579118900,45300,45450,45450,45300,287
20250221,093600,2566091550,45450,45300,45500,45250,1960
20250221,093500,2477109700,45300,45100,45300,45050,2110
20250221,093400,2381827250,45100,45050,45150,45050,272
20250221,093300,2369558900,45050,45050,45100,45000,949
20250221,093200,2326792800,45100,45100,45150,45000,595
20250221,093100,2299993900,45100,45150,45200,45100,458
20250221,093000,2279315150,45150,45200,45200,45050,2479
20250221,092900,2167282300,45200,45300,45450,45200,3320
20250221,092800,2016904400,45300,45400,45400,45300,918
20250221,092700,1975281600,45400,45300,45450,45300,2804
20250221,092600,1847889600,45400,45200,45450,45200,1238
20250221,092500,1791787700,45250,45100,45250,45000,1347
20250221,092400,1731017800,45100,45150,45150,45000,878
20250221,092300,1691440150,45100,45050,45150,45000,800
20250221,092200,1655411700,45050,44950,45050,44950,905
20250221,092100,1614665950,45000,45050,45200,44950,503
20250221,092000,1591980600,45050,45000,45050,44900,594
20250221,091900,1565287650,45000,45000,45000,44900,711
20250221,091800,1533315700,45050,45000,45050,44950,802
20250221,091700,1497230100,45000,45100,45200,45000,1081
20250221,091600,1448514400,45100,45300,45350,45100,3378
20250221,091500,1295748850,45350,45200,45400,45200,3889
20250221,091400,1119553050,45200,45100,45200,45100,1122
20250221,091300,1068895650,45150,45050,45150,44900,1204
20250221,091200,1014705000,45050,44900,45100,44900,986
20250221,091100,970357550,44900,44900,44900,44850,1541
20250221,091000,901226300,44900,45000,45000,44850,214
20250221,090900,891607450,45000,45000,45100,44750,1662
20250221,090800,816868150,45000,44750,45050,44650,3306
20250221,090700,668515250,44750,44550,44750,44550,317
20250221,090600,654340150,44550,44700,44700,44500,1363
20250221,090500,593553700,44600,44500,44900,44500,1176
20250221,090400,541083600,44400,44450,44500,44300,946
20250221,090300,499034250,44300,44250,44350,44200,2609
20250221,090200,383465800,44250,44400,44600,44200,1663
20250221,090100,309771000,44400,44450,44600,44400,627
20250221,090000,281926250,44450,45150,45150,44400,6153