KissMeData/036530/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192200,897535000,31400,31400,31400,31400,281
20250221,192100,897535000,31400,31400,31400,31400,0
20250221,192000,897535000,31400,31400,31400,31400,0
20250221,191900,897535000,31400,31400,31400,31400,0
20250221,191800,897535000,31400,31400,31400,31400,0
20250221,191700,897535000,31400,31400,31400,31400,0
20250221,191600,897535000,31400,31400,31400,31400,0
20250221,191500,897535000,31400,31400,31400,31400,0
20250221,191400,897535000,31400,31400,31400,31400,0
20250221,191300,897535000,31400,31400,31400,31400,0
20250221,191200,897535000,31400,31400,31400,31400,0
20250221,191100,897535000,31400,31400,31400,31400,0
20250221,191000,897535000,31400,31400,31400,31400,0
20250221,190900,897535000,31400,31400,31400,31400,0
20250221,190800,897535000,31400,31400,31400,31400,0
20250221,190700,897535000,31400,31400,31400,31400,0
20250221,190600,897535000,31400,31400,31400,31400,0
20250221,190500,897535000,31400,31400,31400,31400,0
20250221,190400,897535000,31400,31400,31400,31400,0
20250221,190300,897535000,31400,31400,31400,31400,0
20250221,190200,897535000,31400,31400,31400,31400,0
20250221,190100,897535000,31400,31400,31400,31400,0
20250221,190000,897535000,31400,31400,31400,31400,0
20250221,185900,897535000,31400,31400,31400,31400,0
20250221,185800,897535000,31400,31400,31400,31400,0
20250221,185700,897535000,31400,31400,31400,31400,0
20250221,185600,897535000,31400,31400,31400,31400,0
20250221,185500,897535000,31400,31400,31400,31400,0
20250221,185400,897535000,31400,31400,31400,31400,0
20250221,185300,897535000,31400,31400,31400,31400,0
20250221,185200,897535000,31400,31400,31400,31400,281
20250221,185100,897535000,31400,31400,31400,31400,0
20250221,185000,897535000,31400,31400,31400,31400,0
20250221,184900,897535000,31400,31400,31400,31400,0
20250221,184800,897535000,31400,31400,31400,31400,0
20250221,184700,897535000,31400,31400,31400,31400,0
20250221,184600,897535000,31400,31400,31400,31400,0
20250221,184500,897535000,31400,31400,31400,31400,0
20250221,184400,897535000,31400,31400,31400,31400,0
20250221,184300,897535000,31400,31400,31400,31400,0
20250221,184200,897535000,31400,31400,31400,31400,0
20250221,184100,897535000,31400,31400,31400,31400,0
20250221,184000,897535000,31400,31400,31400,31400,0
20250221,183900,897535000,31400,31400,31400,31400,0
20250221,183800,897535000,31400,31400,31400,31400,0
20250221,183700,897535000,31400,31400,31400,31400,0
20250221,183600,897535000,31400,31400,31400,31400,0
20250221,183500,897535000,31400,31400,31400,31400,0
20250221,183400,897535000,31400,31400,31400,31400,0
20250221,183300,897535000,31400,31400,31400,31400,0
20250221,183200,897535000,31400,31400,31400,31400,0
20250221,183100,897535000,31400,31400,31400,31400,0
20250221,183000,897535000,31400,31400,31400,31400,0
20250221,182900,897535000,31400,31400,31400,31400,0
20250221,182800,897535000,31400,31400,31400,31400,0
20250221,182700,897535000,31400,31400,31400,31400,0
20250221,182600,897535000,31400,31400,31400,31400,0
20250221,182500,897535000,31400,31400,31400,31400,0
20250221,182400,897535000,31400,31400,31400,31400,0
20250221,182300,897535000,31400,31400,31400,31400,0
20250221,182200,897535000,31400,31400,31400,31400,281
20250221,182100,897535000,31400,31400,31400,31400,0
20250221,182000,897535000,31400,31400,31400,31400,0
20250221,181900,897535000,31400,31400,31400,31400,0
20250221,181800,897535000,31400,31400,31400,31400,0
20250221,181700,897535000,31400,31400,31400,31400,0
20250221,181600,897535000,31400,31400,31400,31400,0
20250221,181500,897535000,31400,31400,31400,31400,0
20250221,181400,897535000,31400,31400,31400,31400,0
20250221,181300,897535000,31400,31400,31400,31400,0
20250221,181200,897535000,31400,31400,31400,31400,0
20250221,181100,897535000,31400,31400,31400,31400,0
20250221,181000,897535000,31400,31400,31400,31400,0
20250221,180900,897535000,31400,31400,31400,31400,0
20250221,180800,897535000,31400,31400,31400,31400,0
20250221,180700,897535000,31400,31400,31400,31400,0
20250221,180600,897535000,31400,31400,31400,31400,0
20250221,180500,897535000,31400,31400,31400,31400,0
20250221,180400,897535000,31400,31400,31400,31400,0
20250221,180300,897535000,31400,31400,31400,31400,0
20250221,180200,897535000,31400,31400,31400,31400,0
20250221,180100,897535000,31400,31400,31400,31400,0
20250221,180000,897535000,31400,31400,31400,31400,0
20250221,175900,897535000,31400,31400,31400,31400,0
20250221,175800,897535000,31400,31400,31400,31400,0
20250221,175700,897535000,31400,31400,31400,31400,0
20250221,175600,897535000,31400,31400,31400,31400,0
20250221,175500,897535000,31400,31400,31400,31400,0
20250221,175400,897535000,31400,31400,31400,31400,0
20250221,175300,897535000,31400,31400,31400,31400,0
20250221,175200,897535000,31400,31400,31400,31400,281
20250221,175100,897535000,31400,31400,31400,31400,0
20250221,175000,897535000,31400,31400,31400,31400,0
20250221,174900,897535000,31400,31400,31400,31400,0
20250221,174800,897535000,31400,31400,31400,31400,0
20250221,174700,897535000,31400,31400,31400,31400,0
20250221,174600,897535000,31400,31400,31400,31400,0
20250221,174500,897535000,31400,31400,31400,31400,0
20250221,174400,897535000,31400,31400,31400,31400,0
20250221,174300,897535000,31400,31400,31400,31400,0
20250221,174200,897535000,31400,31400,31400,31400,0
20250221,174100,897535000,31400,31400,31400,31400,0
20250221,174000,897535000,31400,31400,31400,31400,0
20250221,173900,897535000,31400,31400,31400,31400,0
20250221,173800,897535000,31400,31400,31400,31400,0
20250221,173700,897535000,31400,31400,31400,31400,0
20250221,173600,897535000,31400,31400,31400,31400,0
20250221,173500,897535000,31400,31400,31400,31400,0
20250221,173400,897535000,31400,31400,31400,31400,0
20250221,173300,897535000,31400,31400,31400,31400,0
20250221,173200,897535000,31400,31400,31400,31400,0
20250221,173100,897535000,31400,31400,31400,31400,0
20250221,173000,897535000,31400,31400,31400,31400,0
20250221,172900,897535000,31400,31400,31400,31400,0
20250221,172800,897535000,31400,31400,31400,31400,0
20250221,172700,897535000,31400,31400,31400,31400,0
20250221,172600,897535000,31400,31400,31400,31400,0
20250221,172500,897535000,31400,31400,31400,31400,0
20250221,172400,897535000,31400,31400,31400,31400,0
20250221,172300,897535000,31400,31400,31400,31400,0
20250221,172200,897535000,31400,31400,31400,31400,281
20250221,172100,897535000,31400,31400,31400,31400,0
20250221,172000,897535000,31400,31400,31400,31400,0
20250221,171900,897535000,31400,31400,31400,31400,0
20250221,171800,897535000,31400,31400,31400,31400,0
20250221,171700,897535000,31400,31400,31400,31400,0
20250221,171600,897535000,31400,31400,31400,31400,0
20250221,171500,897535000,31400,31400,31400,31400,0
20250221,171400,897535000,31400,31400,31400,31400,0
20250221,171300,897535000,31400,31400,31400,31400,0
20250221,171200,897535000,31400,31400,31400,31400,0
20250221,171100,897535000,31400,31400,31400,31400,0
20250221,171000,897535000,31400,31400,31400,31400,0
20250221,170900,897535000,31400,31400,31400,31400,0
20250221,170800,897535000,31400,31400,31400,31400,0
20250221,170700,897535000,31400,31400,31400,31400,0
20250221,170600,897535000,31400,31400,31400,31400,0
20250221,170500,897535000,31400,31400,31400,31400,0
20250221,170400,897535000,31400,31400,31400,31400,0
20250221,170300,897535000,31400,31400,31400,31400,0
20250221,170200,897535000,31400,31400,31400,31400,0
20250221,170100,897535000,31400,31400,31400,31400,0
20250221,170000,897535000,31400,31400,31400,31400,0
20250221,165900,897535000,31400,31400,31400,31400,0
20250221,165800,897535000,31400,31400,31400,31400,0
20250221,165700,897535000,31400,31400,31400,31400,0
20250221,165600,897535000,31400,31400,31400,31400,0
20250221,165500,897535000,31400,31400,31400,31400,0
20250221,165400,897535000,31400,31400,31400,31400,0
20250221,165300,897535000,31400,31400,31400,31400,0
20250221,165200,897535000,31400,31400,31400,31400,281
20250221,165100,897535000,31400,31400,31400,31400,0
20250221,165000,897535000,31400,31400,31400,31400,0
20250221,164900,897535000,31400,31400,31400,31400,0
20250221,164800,897535000,31400,31400,31400,31400,0
20250221,164700,897535000,31400,31400,31400,31400,0
20250221,164600,897535000,31400,31400,31400,31400,0
20250221,164500,897535000,31400,31400,31400,31400,0
20250221,164400,897535000,31400,31400,31400,31400,0
20250221,164300,897535000,31400,31400,31400,31400,0
20250221,164200,897535000,31400,31400,31400,31400,0
20250221,164100,897535000,31400,31400,31400,31400,0
20250221,164000,897535000,31400,31400,31400,31400,0
20250221,163900,897535000,31400,31400,31400,31400,0
20250221,163800,897535000,31400,31400,31400,31400,0
20250221,163700,897535000,31400,31400,31400,31400,0
20250221,163600,897535000,31400,31400,31400,31400,0
20250221,163500,897535000,31400,31400,31400,31400,0
20250221,163400,897535000,31400,31400,31400,31400,0
20250221,163300,897535000,31400,31400,31400,31400,0
20250221,163200,897535000,31400,31400,31400,31400,0
20250221,163100,897535000,31400,31400,31400,31400,0
20250221,163000,897535000,31400,31400,31400,31400,0
20250221,162900,897535000,31400,31400,31400,31400,0
20250221,162800,897535000,31400,31400,31400,31400,0
20250221,162700,897535000,31400,31400,31400,31400,0
20250221,162600,897535000,31400,31400,31400,31400,0
20250221,162500,897535000,31400,31400,31400,31400,0
20250221,162400,897535000,31400,31400,31400,31400,0
20250221,162300,897535000,31400,31400,31400,31400,0
20250221,162200,897535000,31400,31400,31400,31400,281
20250221,162100,897535000,31400,31400,31400,31400,0
20250221,162000,897535000,31400,31400,31400,31400,0
20250221,161900,897535000,31400,31400,31400,31400,0
20250221,161800,897535000,31400,31400,31400,31400,0
20250221,161700,897535000,31400,31400,31400,31400,0
20250221,161600,897535000,31400,31400,31400,31400,0
20250221,161500,897535000,31400,31400,31400,31400,0
20250221,161400,897535000,31400,31400,31400,31400,0
20250221,161300,897535000,31400,31400,31400,31400,0
20250221,161200,897535000,31400,31400,31400,31400,0
20250221,161100,897535000,31400,31400,31400,31400,0
20250221,161000,897535000,31400,31400,31400,31400,0
20250221,160900,897535000,31400,31400,31400,31400,0
20250221,160800,897535000,31400,31400,31400,31400,0
20250221,160700,897535000,31400,31400,31400,31400,0
20250221,160600,897535000,31400,31400,31400,31400,0
20250221,160500,897535000,31400,31400,31400,31400,0
20250221,160400,897535000,31400,31400,31400,31400,0
20250221,160300,897535000,31400,31400,31400,31400,0
20250221,160200,897535000,31400,31400,31400,31400,0
20250221,160100,897535000,31400,31400,31400,31400,0
20250221,160000,897535000,31400,31400,31400,31400,0
20250221,155900,897535000,31400,31400,31400,31400,0
20250221,155800,897535000,31400,31400,31400,31400,0
20250221,155700,897535000,31400,31400,31400,31400,0
20250221,155600,897535000,31400,31400,31400,31400,0
20250221,155500,897535000,31400,31400,31400,31400,0
20250221,155400,897535000,31400,31400,31400,31400,0
20250221,155300,897535000,31400,31400,31400,31400,0
20250221,155200,897535000,31400,31400,31400,31400,281
20250221,155100,897535000,31400,31400,31400,31400,0
20250221,155000,897535000,31400,31400,31400,31400,0
20250221,154900,897535000,31400,31400,31400,31400,0
20250221,154800,897535000,31400,31400,31400,31400,0
20250221,154700,897535000,31400,31400,31400,31400,0
20250221,154600,897535000,31400,31400,31400,31400,0
20250221,154500,897535000,31400,31400,31400,31400,0
20250221,154400,897535000,31400,31400,31400,31400,0
20250221,154300,897535000,31400,31400,31400,31400,0
20250221,154200,897535000,31400,31400,31400,31400,0
20250221,154100,897535000,31400,31400,31400,31400,0
20250221,154000,897535000,31400,31400,31400,31400,0
20250221,153900,897535000,31400,31400,31400,31400,0
20250221,153800,897535000,31400,31400,31400,31400,0
20250221,153700,897535000,31400,31400,31400,31400,0
20250221,153600,897535000,31400,31400,31400,31400,0
20250221,153500,897535000,31400,31400,31400,31400,0
20250221,153400,897535000,31400,31400,31400,31400,0
20250221,153300,897535000,31400,31400,31400,31400,0
20250221,153200,897535000,31400,31400,31400,31400,0
20250221,153100,897535000,31400,31400,31400,31400,0
20250221,153000,897535000,31400,31400,31400,31400,281
20250221,152900,888711600,31250,31250,31250,31250,0
20250221,152800,888711600,31250,31250,31250,31250,0
20250221,152700,888711600,31250,31250,31250,31250,0
20250221,152600,888711600,31250,31250,31250,31250,0
20250221,152500,888711600,31250,31250,31250,31250,0
20250221,152400,888711600,31250,31250,31250,31250,0
20250221,152300,888711600,31250,31250,31250,31250,0
20250221,152200,888711600,31250,31250,31250,31250,0
20250221,152100,888711600,31250,31250,31250,31250,0
20250221,152000,888711600,31250,31250,31250,31250,0
20250221,151900,888711600,31250,31250,31250,31250,5
20250221,151800,888555350,31250,31200,31250,31200,5
20250221,151700,888399200,31200,31100,31200,31100,61
20250221,151600,886500750,31150,31100,31200,31100,296
20250221,151500,877282100,31100,31200,31200,31100,85
20250221,151400,874633000,31250,31250,31250,31200,39
20250221,151300,873415500,31200,31150,31200,31150,43
20250221,151200,872074350,31200,31200,31200,31150,31
20250221,151100,871108050,31200,31200,31200,31150,25
20250221,151000,870328900,31200,31150,31200,31150,44
20250221,150900,868957450,31200,31150,31200,31150,29
20250221,150800,868053850,31150,31150,31200,31150,53
20250221,150700,866402800,31200,31150,31200,31150,23
20250221,150600,865686100,31150,31150,31200,31150,27
20250221,150500,864844600,31200,31200,31200,31150,22
20250221,150400,864159100,31200,31150,31250,31150,71
20250221,150300,861941850,31250,31150,31250,31150,20
20250221,150200,861318550,31250,31200,31250,31150,64
20250221,150100,859324200,31250,31200,31250,31150,33
20250221,150000,858295750,31150,31150,31250,31150,28
20250221,145900,857423450,31250,31250,31250,31150,26
20250221,145800,856612850,31150,31150,31200,31150,42
20250221,145700,855303900,31150,31150,31150,31150,28
20250221,145600,854431700,31150,31150,31200,31150,32
20250221,145500,853434800,31150,31150,31200,31150,35
20250221,145400,852344250,31200,31200,31200,31150,33
20250221,145300,851315900,31150,31150,31200,31150,32
20250221,145200,850318900,31150,31150,31150,31150,54
20250221,145100,848636800,31150,31150,31200,31150,39
20250221,145000,847421450,31150,31100,31200,31100,30
20250221,144900,846487300,31200,31100,31200,31100,29
20250221,144800,845585000,31100,31150,31200,31100,352
20250221,144700,834611700,31150,31150,31200,31150,96
20250221,144600,831620450,31150,31150,31200,31150,31
20250221,144500,830654650,31150,31150,31200,31150,32
20250221,144400,829657750,31200,31150,31200,31150,30
20250221,144300,828723000,31150,31100,31200,31100,41
20250221,144200,827446700,31200,31100,31200,31100,30
20250221,144100,826512200,31100,31100,31150,31100,40
20250221,144000,825267750,31100,31050,31150,31050,42
20250221,143900,823961850,31150,31150,31150,31050,134
20250221,143800,819792250,31150,31250,31250,31150,13
20250221,143700,819386850,31250,31200,31250,31200,4
20250221,143600,819262000,31200,31150,31250,31150,34
20250221,143500,818201950,31200,31150,31200,31150,3
20250221,143400,818108400,31200,31200,31200,31200,5
20250221,143300,817952400,31150,31100,31150,31100,31
20250221,143200,816987350,31100,31100,31150,31050,232
20250221,143100,809775450,31150,31150,31150,31100,53
20250221,143000,808127000,31150,31150,31150,31100,13
20250221,142900,807722250,31150,31150,31150,31050,102
20250221,142800,804550850,31150,31200,31250,31150,12
20250221,142700,804176350,31200,31200,31200,31200,0
20250221,142600,804176350,31200,31150,31250,31150,50
20250221,142500,802616500,31200,31150,31200,31100,118
20250221,142400,798944700,31200,31200,31200,31200,8
20250221,142300,798695100,31200,31200,31200,31200,9
20250221,142200,798414300,31200,31200,31200,31200,1
20250221,142100,798383100,31200,31150,31200,31150,10
20250221,142000,798071550,31000,31100,31100,31000,27
20250221,141900,797232650,31000,31050,31050,31000,26
20250221,141800,796426550,31050,31200,31200,31000,252
20250221,141700,788600650,31200,31400,31400,31000,845
20250221,141600,762250550,31200,31300,31450,31200,256
20250221,141500,754223950,31150,31000,31250,30900,3035
20250221,141400,659996850,30900,31000,31000,30900,134
20250221,141300,655848150,31000,30950,31000,30900,142
20250221,141200,651446950,30950,30950,30950,30950,11
20250221,141100,651106500,31000,31000,31000,31000,5
20250221,141000,650951500,31000,31000,31000,31000,3
20250221,140900,650858500,31000,31000,31000,31000,4
20250221,140800,650734500,30900,31000,31000,30900,191
20250221,140700,644824950,31000,31000,31000,31000,0
20250221,140600,644824950,31000,31000,31000,31000,10
20250221,140500,644514950,31000,31000,31000,31000,2
20250221,140400,644452950,31000,31000,31000,31000,5
20250221,140300,644297950,31000,31000,31000,31000,2
20250221,140200,644235950,30900,31000,31000,30900,10
20250221,140100,643926650,31000,31000,31000,30900,70
20250221,140000,641759000,30950,30900,31000,30900,30
20250221,135900,640830450,30900,30900,30900,30900,7
20250221,135800,640614150,30900,30900,31000,30900,25
20250221,135700,639840550,30900,30950,31000,30900,20
20250221,135600,639222000,31000,31000,31000,30900,18
20250221,135500,638665500,30900,31000,31000,30900,9
20250221,135400,638387200,30900,30900,31000,30900,14
20250221,135300,637954200,30900,30950,31000,30900,104
20250221,135200,634737050,31000,31000,31000,30950,10
20250221,135100,634427450,31000,31000,31000,30950,25
20250221,135000,633653150,30950,30900,31000,30900,20
20250221,134900,633033950,30900,30900,30900,30900,14
20250221,134800,632601350,30900,30900,31000,30900,10
20250221,134700,632292150,30900,31000,31000,30900,12
20250221,134600,631920850,30900,30950,31000,30900,68
20250221,134500,629817750,30950,31000,31000,30950,8
20250221,134400,629570000,30950,31000,31000,30950,43
20250221,134300,628237550,31000,30950,31000,30950,110
20250221,134200,624832650,31000,31000,31000,31000,2
20250221,134100,624770650,31000,31000,31000,31000,2
20250221,134000,624708650,30900,31000,31000,30900,12
20250221,133900,624337600,30950,30950,31000,30900,618
20250221,133800,605214550,30950,30950,30950,30900,81
20250221,133700,602710500,30950,30950,30950,30900,170
20250221,133600,597456450,30950,30900,30950,30900,175
20250221,133500,592047850,30950,30900,30950,30900,34
20250221,133400,590996650,30900,30900,30900,30900,0
20250221,133300,590996650,30900,30900,30900,30900,3
20250221,133200,590903950,30900,30900,30900,30900,8
20250221,133100,590656750,30900,30850,30900,30850,36
20250221,133000,589545900,30850,30800,30850,30800,37
20250221,132900,588404950,30700,30750,30800,30700,318
20250221,132800,578614050,30750,30750,30800,30750,121
20250221,132700,574893200,30800,30700,30800,30700,76
20250221,132600,572558650,30800,30750,30800,30700,23
20250221,132500,571851350,30750,30750,30750,30750,27
20250221,132400,571021100,30750,30750,30750,30750,3
20250221,132300,570928850,30750,30750,30750,30750,2
20250221,132200,570867350,30650,30750,30750,30650,8
20250221,132100,570622050,30750,30750,30750,30750,7
20250221,132000,570406800,30650,30750,30750,30650,17
20250221,131900,569884950,30700,30750,30750,30650,208
20250221,131800,563505050,30850,30850,30850,30850,5
20250221,131700,563350800,30850,30850,30850,30850,8
20250221,131600,563104000,30850,30750,30850,30750,48
20250221,131500,561627500,30850,30800,30850,30800,39
20250221,131400,560426000,30700,30750,30750,30700,60
20250221,131300,558581550,30750,30800,30800,30750,12
20250221,131200,558212100,30800,30700,30800,30650,34
20250221,131100,557167950,30800,30800,30800,30650,37
20250221,131000,556031850,30800,30750,30800,30700,46
20250221,130900,554618400,30850,30850,30850,30850,4
20250221,130800,554495000,30850,30850,30850,30850,5
20250221,130700,554340750,30750,30750,30750,30750,15
20250221,130600,553879500,30850,30750,30850,30750,67
20250221,130500,551818950,30750,30750,30750,30750,7
20250221,130400,551603700,30750,30750,30750,30750,4
20250221,130300,551480700,30750,30750,30750,30750,2
20250221,130200,551419200,30750,30750,30750,30750,6
20250221,130100,551234700,30750,30700,30750,30700,4
20250221,130000,551111750,30700,30750,30750,30700,8
20250221,125900,550866050,30750,30700,30750,30700,11
20250221,125800,550528250,30750,30750,30750,30750,6
20250221,125700,550343750,30750,30750,30750,30750,8
20250221,125600,550097750,30750,30750,30750,30750,0
20250221,125500,550097750,30750,30700,30750,30600,113
20250221,125400,546628150,30700,30700,30700,30700,8
20250221,125300,546382550,30700,30700,30700,30700,2
20250221,125200,546321150,30700,30700,30700,30700,2
20250221,125100,546259750,30700,30700,30700,30700,3
20250221,125000,546167650,30700,30650,30700,30650,11
20250221,124900,545830050,30550,30550,30550,30550,0
20250221,124800,545830050,30550,30650,30750,30550,69
20250221,124700,543715600,30650,30850,30850,30650,158
20250221,124600,538871000,30850,30850,30850,30850,4
20250221,124500,538747600,30850,30850,30850,30850,2
20250221,124400,538685900,30850,30850,30850,30850,4
20250221,124300,538562500,30850,30850,30850,30850,3
20250221,124200,538469950,30800,30800,30800,30800,11
20250221,124100,538131150,30750,30600,30750,30600,224
20250221,124000,531271400,30600,30550,30600,30550,28
20250221,123900,530415550,30600,30600,30600,30600,0
20250221,123800,530415550,30600,30600,30600,30600,7
20250221,123700,530201350,30550,30600,30600,30500,5
20250221,123600,530048550,30600,30550,30600,30550,17
20250221,123500,529529150,30550,30600,30600,30500,144
20250221,123400,525130200,30600,30600,30600,30600,2
20250221,123300,525069000,30600,30800,30800,30600,306
20250221,123200,515699400,30800,30800,30800,30800,3
20250221,123100,515607000,30800,30800,30800,30800,3
20250221,123000,515514600,30750,30750,30800,30650,63
20250221,122900,513579350,30800,30800,30800,30800,1
20250221,122800,513548550,30800,30750,30800,30750,10
20250221,122700,513240950,30750,30750,30750,30750,13
20250221,122600,512841200,30750,30750,30750,30750,0
20250221,122500,512841200,30750,30750,30750,30750,3
20250221,122400,512748950,30750,30750,30750,30750,3
20250221,122300,512656700,30750,30750,30750,30750,7
20250221,122200,512441450,30750,30750,30750,30750,2
20250221,122100,512379950,30750,30700,30750,30600,42
20250221,122000,511090950,30700,30750,30750,30650,66
20250221,121900,509066250,30750,30750,30750,30750,6
20250221,121800,508881750,30750,30750,30750,30750,4
20250221,121700,508758750,30750,30750,30750,30750,5
20250221,121600,508605000,30750,30750,30750,30750,3
20250221,121500,508512750,30750,30750,30750,30750,4
20250221,121400,508389750,30700,30700,30700,30700,2
20250221,121300,508328350,30650,30750,30750,30650,48
20250221,121200,506855550,30750,30750,30750,30750,9
20250221,121100,506578800,30750,30750,30750,30750,1
20250221,121000,506548050,30750,30700,30750,30700,13
20250221,120900,506148650,30750,30750,30750,30750,1
20250221,120800,506117900,30750,30700,30750,30700,22
20250221,120700,505442250,30700,30700,30700,30700,6
20250221,120600,505258050,30700,30700,30700,30700,0
20250221,120500,505258050,30700,30700,30700,30700,3
20250221,120400,505165950,30700,30700,30700,30700,11
20250221,120300,504828250,30750,30700,30750,30700,20
20250221,120200,504214150,30750,30750,30750,30750,3
20250221,120100,504121900,30750,30750,30750,30750,8
20250221,120000,503875900,30750,30750,30750,30750,5
20250221,115900,503722150,30750,30750,30750,30750,1
20250221,115800,503691400,30750,30750,30750,30750,2
20250221,115700,503629900,30750,30700,30750,30700,8
20250221,115600,503384200,30700,30700,30700,30700,3
20250221,115500,503292100,30700,30700,30700,30700,4
20250221,115400,503169300,30700,30700,30700,30700,1
20250221,115300,503138600,30700,30700,30700,30700,8
20250221,115200,502893000,30700,30700,30700,30700,6
20250221,115100,502708800,30550,30650,30650,30550,3
20250221,115000,502616950,30550,30650,30650,30500,8
20250221,114900,502372100,30650,30650,30650,30650,6
20250221,114800,502188200,30500,30700,30700,30500,72
20250221,114700,499983650,30700,30700,30700,30700,22
20250221,114600,499308250,30700,30700,30700,30700,6
20250221,114500,499124050,30700,30700,30700,30700,5
20250221,114400,498970550,30600,30600,30600,30600,8
20250221,114300,498725750,30600,30600,30600,30600,4
20250221,114200,498603350,30600,30600,30600,30600,7
20250221,114100,498389150,30600,30600,30600,30600,4
20250221,114000,498266750,30600,30600,30600,30600,89
20250221,113900,495543350,30600,30600,30600,30600,24
20250221,113800,494808950,30600,30600,30600,30600,8
20250221,113700,494564150,30600,30600,30600,30500,42
20250221,113600,493279400,30600,30600,30600,30600,2
20250221,113500,493218200,30600,30600,30600,30600,2
20250221,113400,493157000,30600,30600,30600,30600,8
20250221,113300,492912200,30600,30600,30600,30600,4
20250221,113200,492789800,30600,30650,30650,30250,517
20250221,113100,477044150,30750,30750,30750,30750,0
20250221,113000,477044150,30750,30700,30750,30700,41
20250221,112900,475785250,30700,30700,30700,30700,6
20250221,112800,475601050,30700,30700,30700,30700,1
20250221,112700,475570350,30700,30700,30700,30700,2
20250221,112600,475508950,30700,30700,30700,30700,7
20250221,112500,475294050,30700,30700,30700,30700,2
20250221,112400,475232650,30700,30700,30700,30700,16
20250221,112300,474741450,30700,30700,30700,30700,5
20250221,112200,474587950,30650,30650,30650,30650,5
20250221,112100,474434700,30650,30650,30650,30650,1
20250221,112000,474404050,30650,30650,30650,30650,3
20250221,111900,474312100,30650,30650,30650,30650,10
20250221,111800,474005600,30650,30650,30650,30650,1
20250221,111700,473974950,30650,30650,30650,30650,2
20250221,111600,473913650,30650,30650,30650,30650,4
20250221,111500,473791050,30650,30650,30650,30650,6
20250221,111400,473607150,30500,30600,30650,30500,7
20250221,111300,473393200,30650,30600,30650,30600,6
20250221,111200,473209500,30650,30650,30650,30650,6
20250221,111100,473025600,30650,30600,30650,30600,66
20250221,111000,471005700,30500,30600,30650,30450,555
20250221,110900,454060750,30700,30750,30750,30700,31
20250221,110800,453108750,30750,30750,30750,30750,46
20250221,110700,451694250,30750,30750,30750,30750,5
20250221,110600,451540500,30750,30950,30950,30700,368
20250221,110500,440224250,30950,30950,30950,30800,52
20250221,110400,438619950,30850,30950,31000,30850,18
20250221,110300,438063800,30900,30950,30950,30900,2
20250221,110200,438001950,30850,30900,31000,30850,325
20250221,110100,427934750,30900,30850,30900,30800,43
20250221,110000,426609600,30900,30900,30900,30850,21
20250221,105900,425961400,30900,30900,30900,30900,5
20250221,105800,425806900,30900,30900,30900,30900,2
20250221,105700,425745100,30900,30900,30900,30900,3
20250221,105600,425652400,30900,30900,30900,30900,5
20250221,105500,425497900,30900,30850,30900,30850,21
20250221,105400,424849800,30750,30850,30850,30750,103
20250221,105300,421672950,30850,30850,30850,30850,1
20250221,105200,421642100,30850,30900,30900,30850,24
20250221,105100,420901400,30900,30900,30900,30900,2
20250221,105000,420839600,30850,30850,30900,30800,127
20250221,104900,416917650,30950,30900,30950,30900,22
20250221,104800,416237250,30900,30850,30900,30850,23
20250221,104700,415527650,30850,30800,30900,30750,306
20250221,104600,406101850,30900,30800,30900,30800,2
20250221,104500,406040150,30900,30850,30900,30850,19
20250221,104400,405453550,30900,30900,30900,30900,7
20250221,104300,405237250,30850,30900,30900,30850,2
20250221,104200,405175500,30850,30850,30900,30850,139
20250221,104100,400887250,30800,30800,30850,30800,141
20250221,104000,396544200,30800,30600,30800,30600,27
20250221,103900,395714000,30750,30750,30750,30750,103
20250221,103800,392546750,30750,30750,30750,30750,3
20250221,103700,392454500,30750,30750,30750,30650,115
20250221,103600,388920150,30650,30850,30850,30650,238
20250221,103500,381590400,30850,30850,30850,30850,54
20250221,103400,379924500,30850,30850,30850,30750,139
20250221,103300,375645850,30850,30850,30850,30750,75
20250221,103200,373333200,30850,30950,31150,30750,631
20250221,103100,353808250,30800,30800,31150,30700,3844
20250221,103000,234927700,30850,30850,30850,30800,71
20250221,102900,232740300,30800,30850,30850,30750,325
20250221,102800,222717750,30850,30850,30850,30750,447
20250221,102700,208939300,30800,30800,30800,30750,349
20250221,102600,198195950,30800,30800,30800,30800,7
20250221,102500,197980350,30750,30750,30800,30750,178
20250221,102400,192506700,30750,30750,30750,30750,3
20250221,102300,192414450,30700,30700,30750,30700,169
20250221,102200,187225650,30700,30700,30700,30700,6
20250221,102100,187041450,30700,30700,30700,30700,4
20250221,102000,186918650,30700,30700,30700,30600,18
20250221,101900,186366150,30700,30750,30750,30700,15
20250221,101800,185905250,30750,30700,30750,30700,35
20250221,101700,184830300,30700,30700,30700,30700,2
20250221,101600,184768900,30700,30650,30700,30600,21
20250221,101500,184125400,30700,30700,30700,30650,161
20250221,101400,179186000,30750,30750,30750,30750,6
20250221,101300,179001500,30750,30750,30750,30750,2
20250221,101200,178940000,30750,30750,30750,30750,8
20250221,101100,178694000,30750,30750,30750,30750,12
20250221,101000,178325000,30750,30650,30750,30650,36
20250221,100900,177220050,30700,30700,30700,30700,2
20250221,100800,177158650,30650,30650,30650,30600,44
20250221,100700,175810250,30650,30650,30650,30650,6
20250221,100600,175626350,30650,30650,30650,30650,3
20250221,100500,175534400,30650,30650,30700,30600,391
20250221,100400,163552200,30600,30650,30650,30600,11
20250221,100300,163215400,30650,30650,30650,30650,5
20250221,100200,163062150,30650,30650,30650,30650,5
20250221,100100,162908900,30650,30650,30650,30650,6
20250221,100000,162725000,30650,30650,30650,30650,14
20250221,095900,162295900,30650,30650,30650,30600,275
20250221,095800,153868650,30600,30550,30600,30500,86
20250221,095700,151237400,30600,30550,30600,30400,141
20250221,095600,146931000,30550,30550,30550,30450,16
20250221,095500,146442300,30450,30450,30450,30450,1
20250221,095400,146411850,30600,30550,30600,30450,49
20250221,095300,144913800,30550,30550,30550,30550,0
20250221,095200,144913800,30550,30550,30550,30550,9
20250221,095100,144638850,30550,30500,30550,30400,34
20250221,095000,143602000,30500,30500,30500,30500,0
20250221,094900,143602000,30500,30500,30500,30500,2
20250221,094800,143541000,30450,30400,30450,30350,216
20250221,094700,136970950,30300,30200,30400,30050,1295
20250221,094600,97786500,30200,30200,30200,30200,2
20250221,094500,97726100,30200,30100,30200,29950,81
20250221,094400,95286300,30150,30150,30200,30150,63
20250221,094300,93386450,30250,30300,30300,30250,19
20250221,094200,92811550,30300,30300,30300,30300,5
20250221,094100,92660050,30300,30300,30300,30300,17
20250221,094000,92144950,30300,30300,30300,30300,4
20250221,093900,92023750,30150,30250,30250,30150,76
20250221,093800,89725500,30200,30300,30300,30200,56
20250221,093700,88031200,30300,30300,30350,30300,6
20250221,093600,87849350,30350,30350,30350,30350,0
20250221,093500,87849350,30350,30450,30450,30250,685
20250221,093400,67050050,30500,30500,30500,30500,0
20250221,093300,67050050,30500,30500,30500,30500,0
20250221,093200,67050050,30500,30500,30550,30500,19
20250221,093100,66470500,30600,30550,30600,30400,42
20250221,093000,65188700,30550,30450,30550,30450,153
20250221,092900,60522550,30450,30400,30450,30400,14
20250221,092800,60096750,30400,30350,30400,30300,45
20250221,092700,58731550,30350,30250,30350,30200,302
20250221,092600,49590800,30250,30250,30250,30250,42
20250221,092500,48320300,30300,30300,30300,30300,9
20250221,092400,48047600,30300,30300,30300,30300,2
20250221,092300,47987000,30300,30300,30300,30300,0
20250221,092200,47987000,30300,30300,30300,30300,21
20250221,092100,47350700,30300,30300,30300,30300,7
20250221,092000,47138600,30300,30300,30300,30300,0
20250221,091900,47138600,30300,30200,30300,30150,108
20250221,091800,43868900,30350,30250,30350,29900,1213
20250221,091700,7285200,30250,30250,30250,30250,0
20250221,091600,7285200,30250,30250,30250,30250,0
20250221,091500,7285200,30250,30250,30250,30250,0
20250221,091400,7285200,30250,30250,30250,30250,0
20250221,091300,7285200,30250,30250,30250,30250,0
20250221,091200,7285200,30250,30250,30250,30250,11
20250221,091100,6952450,30250,30250,30250,30250,0
20250221,091000,6952450,30250,30150,30250,30150,6
20250221,090900,6771250,30200,30150,30200,30150,18
20250221,090800,6228150,30200,30100,30200,30000,118
20250221,090700,2678600,30100,30100,30100,30100,2
20250221,090600,2618400,30200,30200,30200,30200,0
20250221,090500,2618400,30200,30200,30200,30200,0
20250221,090400,2618400,30200,30200,30200,30200,0
20250221,090300,2618400,30200,30200,30200,30200,17
20250221,090200,2105000,30000,29950,30000,29950,35
20250221,090100,1056500,30050,30050,30050,30050,0
20250221,090000,1056500,30050,30200,30200,30050,35