KissMeData/036930/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192300,40633484850,36600,36600,36600,36600,22258
20250221,192200,40633484850,36600,36600,36600,36600,0
20250221,192100,40633484850,36600,36600,36600,36600,0
20250221,192000,40633484850,36600,36600,36600,36600,0
20250221,191900,40633484850,36600,36600,36600,36600,0
20250221,191800,40633484850,36600,36600,36600,36600,0
20250221,191700,40633484850,36600,36600,36600,36600,0
20250221,191600,40633484850,36600,36600,36600,36600,0
20250221,191500,40633484850,36600,36600,36600,36600,0
20250221,191400,40633484850,36600,36600,36600,36600,0
20250221,191300,40633484850,36600,36600,36600,36600,0
20250221,191200,40633484850,36600,36600,36600,36600,0
20250221,191100,40633484850,36600,36600,36600,36600,0
20250221,191000,40633484850,36600,36600,36600,36600,0
20250221,190900,40633484850,36600,36600,36600,36600,0
20250221,190800,40633484850,36600,36600,36600,36600,0
20250221,190700,40633484850,36600,36600,36600,36600,0
20250221,190600,40633484850,36600,36600,36600,36600,0
20250221,190500,40633484850,36600,36600,36600,36600,0
20250221,190400,40633484850,36600,36600,36600,36600,0
20250221,190300,40633484850,36600,36600,36600,36600,0
20250221,190200,40633484850,36600,36600,36600,36600,0
20250221,190100,40633484850,36600,36600,36600,36600,0
20250221,190000,40633484850,36600,36600,36600,36600,0
20250221,185900,40633484850,36600,36600,36600,36600,0
20250221,185800,40633484850,36600,36600,36600,36600,0
20250221,185700,40633484850,36600,36600,36600,36600,0
20250221,185600,40633484850,36600,36600,36600,36600,0
20250221,185500,40633484850,36600,36600,36600,36600,0
20250221,185400,40633484850,36600,36600,36600,36600,0
20250221,185300,40633484850,36600,36600,36600,36600,22258
20250221,185200,40633484850,36600,36600,36600,36600,0
20250221,185100,40633484850,36600,36600,36600,36600,0
20250221,185000,40633484850,36600,36600,36600,36600,0
20250221,184900,40633484850,36600,36600,36600,36600,0
20250221,184800,40633484850,36600,36600,36600,36600,0
20250221,184700,40633484850,36600,36600,36600,36600,0
20250221,184600,40633484850,36600,36600,36600,36600,0
20250221,184500,40633484850,36600,36600,36600,36600,0
20250221,184400,40633484850,36600,36600,36600,36600,0
20250221,184300,40633484850,36600,36600,36600,36600,0
20250221,184200,40633484850,36600,36600,36600,36600,0
20250221,184100,40633484850,36600,36600,36600,36600,0
20250221,184000,40633484850,36600,36600,36600,36600,0
20250221,183900,40633484850,36600,36600,36600,36600,0
20250221,183800,40633484850,36600,36600,36600,36600,0
20250221,183700,40633484850,36600,36600,36600,36600,0
20250221,183600,40633484850,36600,36600,36600,36600,0
20250221,183500,40633484850,36600,36600,36600,36600,0
20250221,183400,40633484850,36600,36600,36600,36600,0
20250221,183300,40633484850,36600,36600,36600,36600,0
20250221,183200,40633484850,36600,36600,36600,36600,0
20250221,183100,40633484850,36600,36600,36600,36600,0
20250221,183000,40633484850,36600,36600,36600,36600,0
20250221,182900,40633484850,36600,36600,36600,36600,0
20250221,182800,40633484850,36600,36600,36600,36600,0
20250221,182700,40633484850,36600,36600,36600,36600,0
20250221,182600,40633484850,36600,36600,36600,36600,0
20250221,182500,40633484850,36600,36600,36600,36600,0
20250221,182400,40633484850,36600,36600,36600,36600,0
20250221,182300,40633484850,36600,36600,36600,36600,22258
20250221,182200,40633484850,36600,36600,36600,36600,0
20250221,182100,40633484850,36600,36600,36600,36600,0
20250221,182000,40633484850,36600,36600,36600,36600,0
20250221,181900,40633484850,36600,36600,36600,36600,0
20250221,181800,40633484850,36600,36600,36600,36600,0
20250221,181700,40633484850,36600,36600,36600,36600,0
20250221,181600,40633484850,36600,36600,36600,36600,0
20250221,181500,40633484850,36600,36600,36600,36600,0
20250221,181400,40633484850,36600,36600,36600,36600,0
20250221,181300,40633484850,36600,36600,36600,36600,0
20250221,181200,40633484850,36600,36600,36600,36600,0
20250221,181100,40633484850,36600,36600,36600,36600,0
20250221,181000,40633484850,36600,36600,36600,36600,0
20250221,180900,40633484850,36600,36600,36600,36600,0
20250221,180800,40633484850,36600,36600,36600,36600,0
20250221,180700,40633484850,36600,36600,36600,36600,0
20250221,180600,40633484850,36600,36600,36600,36600,0
20250221,180500,40633484850,36600,36600,36600,36600,0
20250221,180400,40633484850,36600,36600,36600,36600,0
20250221,180300,40633484850,36600,36600,36600,36600,0
20250221,180200,40633484850,36600,36600,36600,36600,0
20250221,180100,40633484850,36600,36600,36600,36600,0
20250221,180000,40633484850,36600,36600,36600,36600,0
20250221,175900,40633484850,36600,36600,36600,36600,0
20250221,175800,40633484850,36600,36600,36600,36600,0
20250221,175700,40633484850,36600,36600,36600,36600,0
20250221,175600,40633484850,36600,36600,36600,36600,0
20250221,175500,40633484850,36600,36600,36600,36600,0
20250221,175400,40633484850,36600,36600,36600,36600,0
20250221,175300,40633484850,36600,36600,36600,36600,22258
20250221,175200,40633484850,36600,36600,36600,36600,0
20250221,175100,40633484850,36600,36600,36600,36600,0
20250221,175000,40633484850,36600,36600,36600,36600,0
20250221,174900,40633484850,36600,36600,36600,36600,0
20250221,174800,40633484850,36600,36600,36600,36600,0
20250221,174700,40633484850,36600,36600,36600,36600,0
20250221,174600,40633484850,36600,36600,36600,36600,0
20250221,174500,40633484850,36600,36600,36600,36600,0
20250221,174400,40633484850,36600,36600,36600,36600,0
20250221,174300,40633484850,36600,36600,36600,36600,0
20250221,174200,40633484850,36600,36600,36600,36600,0
20250221,174100,40633484850,36600,36600,36600,36600,0
20250221,174000,40633484850,36600,36600,36600,36600,0
20250221,173900,40633484850,36600,36600,36600,36600,0
20250221,173800,40633484850,36600,36600,36600,36600,0
20250221,173700,40633484850,36600,36600,36600,36600,0
20250221,173600,40633484850,36600,36600,36600,36600,0
20250221,173500,40633484850,36600,36600,36600,36600,0
20250221,173400,40633484850,36600,36600,36600,36600,0
20250221,173300,40633484850,36600,36600,36600,36600,0
20250221,173200,40633484850,36600,36600,36600,36600,0
20250221,173100,40633484850,36600,36600,36600,36600,0
20250221,173000,40633484850,36600,36600,36600,36600,0
20250221,172900,40633484850,36600,36600,36600,36600,0
20250221,172800,40633484850,36600,36600,36600,36600,0
20250221,172700,40633484850,36600,36600,36600,36600,0
20250221,172600,40633484850,36600,36600,36600,36600,0
20250221,172500,40633484850,36600,36600,36600,36600,0
20250221,172400,40633484850,36600,36600,36600,36600,0
20250221,172300,40633484850,36600,36600,36600,36600,22258
20250221,172200,40633484850,36600,36600,36600,36600,0
20250221,172100,40633484850,36600,36600,36600,36600,0
20250221,172000,40633484850,36600,36600,36600,36600,0
20250221,171900,40633484850,36600,36600,36600,36600,0
20250221,171800,40633484850,36600,36600,36600,36600,0
20250221,171700,40633484850,36600,36600,36600,36600,0
20250221,171600,40633484850,36600,36600,36600,36600,0
20250221,171500,40633484850,36600,36600,36600,36600,0
20250221,171400,40633484850,36600,36600,36600,36600,0
20250221,171300,40633484850,36600,36600,36600,36600,0
20250221,171200,40633484850,36600,36600,36600,36600,0
20250221,171100,40633484850,36600,36600,36600,36600,0
20250221,171000,40633484850,36600,36600,36600,36600,0
20250221,170900,40633484850,36600,36600,36600,36600,0
20250221,170800,40633484850,36600,36600,36600,36600,0
20250221,170700,40633484850,36600,36600,36600,36600,0
20250221,170600,40633484850,36600,36600,36600,36600,0
20250221,170500,40633484850,36600,36600,36600,36600,0
20250221,170400,40633484850,36600,36600,36600,36600,0
20250221,170300,40633484850,36600,36600,36600,36600,0
20250221,170200,40633484850,36600,36600,36600,36600,0
20250221,170100,40633484850,36600,36600,36600,36600,0
20250221,170000,40633484850,36600,36600,36600,36600,0
20250221,165900,40633484850,36600,36600,36600,36600,0
20250221,165800,40633484850,36600,36600,36600,36600,0
20250221,165700,40633484850,36600,36600,36600,36600,0
20250221,165600,40633484850,36600,36600,36600,36600,0
20250221,165500,40633484850,36600,36600,36600,36600,0
20250221,165400,40633484850,36600,36600,36600,36600,0
20250221,165300,40633484850,36600,36600,36600,36600,22258
20250221,165200,40633484850,36600,36600,36600,36600,0
20250221,165100,40633484850,36600,36600,36600,36600,0
20250221,165000,40633484850,36600,36600,36600,36600,0
20250221,164900,40633484850,36600,36600,36600,36600,0
20250221,164800,40633484850,36600,36600,36600,36600,0
20250221,164700,40633484850,36600,36600,36600,36600,0
20250221,164600,40633484850,36600,36600,36600,36600,0
20250221,164500,40633484850,36600,36600,36600,36600,0
20250221,164400,40633484850,36600,36600,36600,36600,0
20250221,164300,40633484850,36600,36600,36600,36600,0
20250221,164200,40633484850,36600,36600,36600,36600,0
20250221,164100,40633484850,36600,36600,36600,36600,0
20250221,164000,40633484850,36600,36600,36600,36600,0
20250221,163900,40633484850,36600,36600,36600,36600,0
20250221,163800,40633484850,36600,36600,36600,36600,0
20250221,163700,40633484850,36600,36600,36600,36600,0
20250221,163600,40633484850,36600,36600,36600,36600,0
20250221,163500,40633484850,36600,36600,36600,36600,0
20250221,163400,40633484850,36600,36600,36600,36600,0
20250221,163300,40633484850,36600,36600,36600,36600,0
20250221,163200,40633484850,36600,36600,36600,36600,0
20250221,163100,40633484850,36600,36600,36600,36600,0
20250221,163000,40633484850,36600,36600,36600,36600,0
20250221,162900,40633484850,36600,36600,36600,36600,0
20250221,162800,40633484850,36600,36600,36600,36600,0
20250221,162700,40633484850,36600,36600,36600,36600,0
20250221,162600,40633484850,36600,36600,36600,36600,0
20250221,162500,40633484850,36600,36600,36600,36600,0
20250221,162400,40633484850,36600,36600,36600,36600,0
20250221,162300,40633484850,36600,36600,36600,36600,22258
20250221,162200,40633484850,36600,36600,36600,36600,0
20250221,162100,40633484850,36600,36600,36600,36600,0
20250221,162000,40633484850,36600,36600,36600,36600,0
20250221,161900,40633484850,36600,36600,36600,36600,0
20250221,161800,40633484850,36600,36600,36600,36600,0
20250221,161700,40633484850,36600,36600,36600,36600,0
20250221,161600,40633484850,36600,36600,36600,36600,0
20250221,161500,40633484850,36600,36600,36600,36600,0
20250221,161400,40633484850,36600,36600,36600,36600,0
20250221,161300,40633484850,36600,36600,36600,36600,0
20250221,161200,40633484850,36600,36600,36600,36600,0
20250221,161100,40633484850,36600,36600,36600,36600,0
20250221,161000,40633484850,36600,36600,36600,36600,0
20250221,160900,40633484850,36600,36600,36600,36600,0
20250221,160800,40633484850,36600,36600,36600,36600,0
20250221,160700,40633484850,36600,36600,36600,36600,0
20250221,160600,40633484850,36600,36600,36600,36600,0
20250221,160500,40633484850,36600,36600,36600,36600,0
20250221,160400,40633484850,36600,36600,36600,36600,0
20250221,160300,40633484850,36600,36600,36600,36600,0
20250221,160200,40633484850,36600,36600,36600,36600,0
20250221,160100,40633484850,36600,36600,36600,36600,0
20250221,160000,40633484850,36600,36600,36600,36600,0
20250221,155900,40633484850,36600,36600,36600,36600,0
20250221,155800,40633484850,36600,36600,36600,36600,0
20250221,155700,40633484850,36600,36600,36600,36600,0
20250221,155600,40633484850,36600,36600,36600,36600,0
20250221,155500,40633484850,36600,36600,36600,36600,0
20250221,155400,40633484850,36600,36600,36600,36600,0
20250221,155300,40633484850,36600,36600,36600,36600,22258
20250221,155200,40633484850,36600,36600,36600,36600,0
20250221,155100,40633484850,36600,36600,36600,36600,0
20250221,155000,40633484850,36600,36600,36600,36600,0
20250221,154900,40633484850,36600,36600,36600,36600,0
20250221,154800,40633484850,36600,36600,36600,36600,0
20250221,154700,40633484850,36600,36600,36600,36600,0
20250221,154600,40633484850,36600,36600,36600,36600,0
20250221,154500,40633484850,36600,36600,36600,36600,0
20250221,154400,40633484850,36600,36600,36600,36600,0
20250221,154300,40633484850,36600,36600,36600,36600,0
20250221,154200,40633484850,36600,36600,36600,36600,0
20250221,154100,40633484850,36600,36600,36600,36600,0
20250221,154000,40633484850,36600,36600,36600,36600,0
20250221,153900,40633484850,36600,36600,36600,36600,0
20250221,153800,40633484850,36600,36600,36600,36600,0
20250221,153700,40633484850,36600,36600,36600,36600,0
20250221,153600,40633484850,36600,36600,36600,36600,0
20250221,153500,40633484850,36600,36600,36600,36600,0
20250221,153400,40633484850,36600,36600,36600,36600,0
20250221,153300,40633484850,36600,36600,36600,36600,0
20250221,153200,40633484850,36600,36600,36600,36600,0
20250221,153100,40633484850,36600,36600,36600,36600,0
20250221,153000,40633484850,36600,36600,36600,36600,22258
20250221,152900,39818842050,36650,36650,36650,36650,0
20250221,152800,39818842050,36650,36650,36650,36650,0
20250221,152700,39818842050,36650,36650,36650,36650,0
20250221,152600,39818842050,36650,36650,36650,36650,0
20250221,152500,39818842050,36650,36650,36650,36650,0
20250221,152400,39818842050,36650,36650,36650,36650,0
20250221,152300,39818842050,36650,36650,36650,36650,0
20250221,152200,39818842050,36650,36650,36650,36650,0
20250221,152100,39818842050,36650,36650,36650,36650,0
20250221,152000,39818842050,36650,36650,36650,36650,0
20250221,151900,39818842050,36650,36650,36700,36600,2722
20250221,151800,39719131500,36650,36600,36700,36600,4586
20250221,151700,39551117900,36650,36650,36650,36600,1837
20250221,151600,39483841750,36600,36700,36700,36600,3309
20250221,151500,39362625400,36650,36650,36700,36650,3887
20250221,151400,39220123400,36700,36700,36700,36650,2728
20250221,151300,39120062000,36650,36650,36700,36650,2581
20250221,151200,39025421650,36700,36650,36700,36650,1330
20250221,151100,38976634050,36700,36650,36700,36650,1725
20250221,151000,38913384150,36700,36700,36700,36650,1654
20250221,150900,38852731050,36650,36700,36750,36650,4033
20250221,150800,38704767300,36700,36750,36800,36700,2591
20250221,150700,38609600900,36800,36800,36800,36750,1950
20250221,150600,38537911450,36750,36750,36800,36750,2126
20250221,150500,38459696100,36750,36700,36800,36700,3649
20250221,150400,38325612300,36750,36700,36750,36700,2277
20250221,150300,38241979300,36750,36750,36750,36650,945
20250221,150200,38207280850,36750,36700,36750,36650,3876
20250221,150100,38065016400,36750,36700,36750,36700,3690
20250221,150000,37929444250,36700,36700,36750,36650,2802
20250221,145900,37826574050,36700,36700,36800,36700,4502
20250221,145800,37661162650,36700,36700,36750,36700,1368
20250221,145700,37610924650,36750,36800,36800,36700,2871
20250221,145600,37505451850,36800,36800,36800,36750,5405
20250221,145500,37306781000,36800,36800,36800,36750,2153
20250221,145400,37227578000,36750,36750,36800,36700,5267
20250221,145300,37034003850,36750,36700,36800,36700,2777
20250221,145200,36931955500,36750,36750,36800,36700,5671
20250221,145100,36723557000,36750,36750,36750,36650,1909
20250221,145000,36653475100,36700,36750,36750,36700,2807
20250221,144900,36550369300,36700,36700,36750,36600,5735
20250221,144800,36339889500,36650,36700,36700,36600,4652
20250221,144700,36169384150,36650,36650,36700,36600,3426
20250221,144600,36043827100,36650,36550,36650,36550,7898
20250221,144500,35754765400,36600,36450,36600,36400,7295
20250221,144400,35488488000,36450,36500,36550,36450,1269
20250221,144300,35442153550,36500,36550,36600,36450,3602
20250221,144200,35310603900,36600,36550,36600,36550,991
20250221,144100,35274354000,36550,36550,36600,36550,1115
20250221,144000,35233576650,36550,36600,36600,36500,1233
20250221,143900,35188512900,36550,36500,36600,36500,1130
20250221,143800,35147218250,36500,36450,36600,36400,11702
20250221,143700,34720347350,36450,36550,36550,36400,5593
20250221,143600,34516414550,36550,36500,36550,36450,1053
20250221,143500,34477960050,36550,36350,36550,36350,1381
20250221,143400,34427587850,36400,36600,36600,36400,11202
20250221,143300,34019431450,36600,36550,36600,36550,1956
20250221,143200,33947911300,36600,36550,36600,36500,1965
20250221,143100,33876030900,36550,36550,36600,36550,760
20250221,143000,33848231150,36550,36550,36600,36500,854
20250221,142900,33817021650,36550,36550,36600,36500,929
20250221,142800,33783052000,36550,36550,36600,36500,1989
20250221,142700,33710335400,36600,36550,36600,36500,1091
20250221,142600,33670446900,36550,36550,36600,36500,1065
20250221,142500,33631530100,36650,36600,36650,36550,2103
20250221,142400,33554617750,36600,36650,36650,36600,1050
20250221,142300,33516167950,36600,36600,36650,36550,651
20250221,142200,33492317850,36600,36650,36650,36550,762
20250221,142100,33464420600,36550,36600,36650,36550,848
20250221,142000,33433377100,36650,36600,36650,36550,1444
20250221,141900,33380533900,36550,36600,36650,36550,523
20250221,141800,33361399850,36550,36650,36700,36550,1210
20250221,141700,33317104000,36650,36650,36700,36600,873
20250221,141600,33285120650,36600,36650,36700,36600,1560
20250221,141500,33227942700,36650,36650,36700,36650,734
20250221,141400,33201017800,36700,36700,36700,36650,1899
20250221,141300,33131338800,36700,36700,36700,36650,858
20250221,141200,33099862450,36650,36700,36700,36650,792
20250221,141100,33070817700,36650,36600,36700,36500,2080
20250221,141000,32994567000,36650,36600,36650,36500,784
20250221,140900,32965860100,36600,36600,36650,36550,2339
20250221,140800,32880241500,36600,36600,36650,36500,1011
20250221,140700,32843272450,36600,36600,36650,36550,779
20250221,140600,32814753550,36600,36600,36650,36500,1450
20250221,140500,32761682750,36500,36550,36600,36500,584
20250221,140400,32740336100,36600,36500,36600,36450,650
20250221,140300,32716581500,36550,36600,36600,36450,680
20250221,140200,32691734550,36550,36550,36600,36450,1074
20250221,140100,32652530300,36550,36500,36550,36400,859
20250221,140000,32621227900,36400,36500,36600,36400,1146
20250221,135900,32579378950,36500,36500,36600,36450,699
20250221,135800,32553857350,36500,36600,36600,36450,954
20250221,135700,32519020400,36550,36600,36650,36500,774
20250221,135600,32490702750,36650,36600,36650,36550,459
20250221,135500,32473908100,36600,36600,36650,36550,680
20250221,135400,32449017400,36650,36650,36650,36550,695
20250221,135300,32423556150,36600,36550,36600,36500,632
20250221,135200,32400445150,36550,36650,36700,36550,927
20250221,135100,32366509350,36650,36600,36650,36550,482
20250221,135000,32348864450,36600,36600,36650,36550,752
20250221,134900,32321315100,36600,36600,36700,36600,1115
20250221,134800,32280481450,36600,36600,36650,36600,1135
20250221,134700,32238915450,36600,36700,36700,36600,473
20250221,134600,32221566850,36700,36750,36750,36600,1438
20250221,134500,32168820100,36700,36700,36750,36650,3908
20250221,134400,32025434700,36650,36650,36700,36600,950
20250221,134300,31990606800,36650,36600,36700,36600,1051
20250221,134200,31952097300,36600,36700,36700,36600,496
20250221,134100,31933925150,36700,36550,36700,36550,1937
20250221,134000,31862953250,36550,36600,36650,36500,1256
20250221,133900,31817038600,36600,36500,36650,36500,2251
20250221,133800,31734681900,36450,36550,36650,36400,2568
20250221,133700,31640802300,36550,36500,36600,36400,2710
20250221,133600,31541780550,36500,36400,36550,36400,2509
20250221,133500,31450233500,36400,36450,36500,36350,1546
20250221,133400,31393929400,36400,36300,36500,36250,3566
20250221,133300,31264235200,36300,36300,36350,36250,990
20250221,133200,31228330050,36300,36200,36300,36200,2490
20250221,133100,31138102650,36200,36200,36250,36200,841
20250221,133000,31107649550,36200,36250,36250,36200,791
20250221,132900,31079010400,36200,36300,36350,36150,28171
20250221,132800,30058262050,36350,36350,36350,36300,4190
20250221,132700,29906050600,36400,36400,36400,36350,1408
20250221,132600,29854855400,36350,36350,36400,36350,1223
20250221,132500,29810398200,36350,36350,36400,36350,697
20250221,132400,29785054350,36350,36400,36400,36350,4724
20250221,132300,29613150000,36400,36450,36500,36400,2377
20250221,132200,29526517900,36450,36450,36500,36450,1043
20250221,132100,29488497450,36450,36550,36550,36450,1103
20250221,132000,29448242300,36550,36450,36550,36450,369
20250221,131900,29434781200,36450,36500,36550,36450,156
20250221,131800,29429091350,36450,36500,36550,36450,1264
20250221,131700,29382955450,36500,36550,36600,36500,883
20250221,131600,29350708000,36550,36550,36550,36500,376
20250221,131500,29336968500,36550,36500,36550,36500,454
20250221,131400,29320389200,36500,36450,36550,36450,1606
20250221,131300,29261777000,36450,36450,36500,36450,1732
20250221,131200,29198635700,36500,36500,36500,36450,138
20250221,131100,29193605200,36500,36450,36500,36450,499
20250221,131000,29175404450,36500,36500,36500,36450,322
20250221,130900,29163658800,36500,36550,36550,36450,1064
20250221,130800,29124823600,36500,36500,36500,36450,1233
20250221,130700,29079864850,36500,36500,36550,36500,413
20250221,130600,29064785550,36500,36550,36550,36450,1003
20250221,130500,29028170300,36500,36500,36550,36500,275
20250221,130400,29018130350,36500,36500,36550,36500,301
20250221,130300,29007138700,36500,36500,36550,36500,503
20250221,130200,28988773900,36500,36500,36550,36450,601
20250221,130100,28966838350,36500,36500,36550,36500,769
20250221,130000,28938756950,36500,36550,36550,36500,170
20250221,125900,28932547500,36500,36500,36550,36500,685
20250221,125800,28907537900,36500,36550,36650,36500,5444
20250221,125700,28708719400,36550,36550,36600,36550,1193
20250221,125600,28665103150,36550,36600,36650,36550,1652
20250221,125500,28604641650,36600,36650,36650,36600,3959
20250221,125400,28459569800,36650,36650,36700,36650,801
20250221,125300,28430203500,36700,36650,36700,36650,289
20250221,125200,28419602800,36650,36700,36700,36650,260
20250221,125100,28410064500,36650,36650,36700,36650,700
20250221,125000,28384386550,36700,36750,36750,36700,3206
20250221,124900,28266724000,36750,36700,36750,36700,304
20250221,124800,28255562250,36700,36750,36750,36700,666
20250221,124700,28231117800,36700,36700,36750,36700,278
20250221,124600,28220906000,36750,36750,36750,36700,1592
20250221,124500,28162407850,36750,36750,36750,36700,1026
20250221,124400,28124707700,36750,36750,36800,36700,1034
20250221,124300,28086705850,36750,36750,36800,36750,705
20250221,124200,28060793950,36800,36750,36800,36750,181
20250221,124100,28054140600,36750,36700,36800,36700,557
20250221,124000,28033672050,36700,36750,36800,36700,1350
20250221,123900,27984055350,36750,36800,36800,36750,231
20250221,123800,27975563700,36750,36700,36800,36700,890
20250221,123700,27942878200,36750,36700,36750,36700,950
20250221,123600,27907973350,36700,36700,36750,36700,1540
20250221,123500,27851387350,36700,36750,36750,36700,1718
20250221,123400,27788262450,36750,36850,36850,36750,4260
20250221,123300,27631475500,36850,36800,36850,36800,4119
20250221,123200,27479703900,36850,36850,36850,36800,706
20250221,123100,27453706450,36850,36800,36850,36800,1311
20250221,123000,27405400850,36800,36800,36800,36750,5664
20250221,122900,27196996650,36800,36750,36800,36750,378
20250221,122800,27183095550,36750,36750,36800,36700,3418
20250221,122700,27057457350,36750,36700,36750,36650,1045
20250221,122600,27019096550,36700,36650,36700,36650,470
20250221,122500,27001865600,36700,36700,36750,36650,1417
20250221,122400,26949860400,36700,36700,36700,36650,3329
20250221,122300,26827691950,36700,36700,36700,36650,645
20250221,122200,26804032100,36700,36700,36700,36650,697
20250221,122100,26778460150,36700,36650,36700,36650,272
20250221,122000,26768490500,36700,36650,36700,36600,1402
20250221,121900,26717110700,36650,36600,36650,36600,1052
20250221,121800,26678571750,36600,36650,36650,36600,591
20250221,121700,26656940400,36650,36650,36650,36600,217
20250221,121600,26648990750,36600,36600,36650,36600,171
20250221,121500,26642728500,36600,36600,36650,36600,232
20250221,121400,26634237200,36550,36550,36650,36550,1538
20250221,121300,26577913150,36600,36550,36650,36500,8373
20250221,121200,26271755650,36550,36550,36600,36550,1506
20250221,121100,26216711300,36550,36550,36600,36550,184
20250221,121000,26209983500,36550,36600,36600,36550,664
20250221,120900,26185698650,36600,36550,36600,36550,721
20250221,120800,26159343550,36550,36500,36600,36500,1200
20250221,120700,26115505850,36550,36500,36550,36500,601
20250221,120600,26093541900,36500,36500,36550,36500,426
20250221,120500,26077981950,36500,36500,36600,36500,858
20250221,120400,26046623900,36500,36500,36550,36500,482
20250221,120300,26029016150,36500,36500,36550,36500,2226
20250221,120200,25947669900,36500,36500,36550,36500,241
20250221,120100,25938872000,36500,36550,36550,36500,223
20250221,120000,25930728350,36550,36500,36550,36500,411
20250221,115900,25915714200,36500,36500,36550,36500,131
20250221,115800,25910930750,36500,36500,36550,36450,1018
20250221,115700,25873782800,36500,36500,36550,36450,739
20250221,115600,25846806850,36500,36500,36550,36500,830
20250221,115500,25816510200,36500,36450,36550,36450,1033
20250221,115400,25778805050,36450,36400,36500,36400,283
20250221,115300,25768492300,36400,36400,36500,36350,916
20250221,115200,25735092700,36350,36450,36450,36350,7785
20250221,115100,25451907650,36500,36450,36500,36450,920
20250221,115000,25418362750,36450,36450,36500,36450,210
20250221,114900,25410708150,36450,36500,36550,36450,420
20250221,114800,25395378200,36450,36500,36550,36400,1749
20250221,114700,25331628750,36500,36500,36550,36500,226
20250221,114600,25323377600,36500,36500,36550,36500,242
20250221,114500,25314541550,36500,36450,36550,36400,1008
20250221,114400,25277749850,36450,36450,36450,36400,455
20250221,114300,25261167350,36500,36400,36500,36400,1160
20250221,114200,25218917650,36400,36400,36450,36400,1435
20250221,114100,25166680050,36400,36400,36450,36400,336
20250221,114000,25154433950,36450,36450,36450,36400,444
20250221,113900,25138255550,36400,36350,36450,36350,158
20250221,113800,25132502100,36350,36400,36450,36350,783
20250221,113700,25104016250,36450,36400,36450,36400,231
20250221,113600,25095597400,36400,36350,36450,36350,1895
20250221,113500,25026548150,36350,36350,36400,36350,1543
20250221,113400,24970453950,36400,36400,36450,36400,626
20250221,113300,24947664550,36400,36400,36450,36400,649
20250221,113200,24924040850,36400,36400,36450,36400,3937
20250221,113100,24780733300,36450,36400,36450,36400,194
20250221,113000,24773665950,36450,36400,36450,36400,488
20250221,112900,24755895100,36450,36400,36450,36400,2606
20250221,112800,24661036100,36450,36400,36450,36400,1630
20250221,112700,24601684500,36400,36450,36450,36400,565
20250221,112600,24581109500,36400,36400,36450,36400,1469
20250221,112500,24527620300,36450,36400,36450,36400,1084
20250221,112400,24488155250,36400,36450,36450,36400,1356
20250221,112300,24438789850,36450,36450,36500,36400,1461
20250221,112200,24385533150,36450,36450,36500,36450,320
20250221,112100,24373865850,36450,36400,36500,36400,570
20250221,112000,24353071200,36400,36450,36450,36400,1987
20250221,111900,24280650600,36450,36500,36500,36450,1671
20250221,111800,24219709500,36500,36500,36550,36450,7767
20250221,111700,23936272200,36500,36550,36550,36500,680
20250221,111600,23911425500,36550,36550,36550,36500,1328
20250221,111500,23862926950,36550,36550,36600,36550,770
20250221,111400,23834783050,36550,36550,36600,36550,575
20250221,111300,23813766750,36600,36550,36600,36550,282
20250221,111200,23803454100,36600,36600,36600,36550,1595
20250221,111100,23745097950,36550,36550,36600,36550,809
20250221,111000,23715513800,36550,36550,36600,36550,241
20250221,110900,23706701500,36550,36550,36600,36550,1248
20250221,110800,23661086950,36550,36550,36600,36500,899
20250221,110700,23628250350,36600,36550,36600,36500,654
20250221,110600,23604352250,36600,36550,36600,36500,1154
20250221,110500,23562177400,36550,36600,36600,36500,1665
20250221,110400,23501321850,36550,36600,36650,36550,1843
20250221,110300,23433873200,36600,36550,36650,36550,637
20250221,110200,23410561100,36550,36600,36650,36550,1978
20250221,110100,23338160300,36650,36600,36650,36600,299
20250221,110000,23327210950,36600,36550,36650,36550,470
20250221,105900,23310015250,36550,36550,36600,36500,3403
20250221,105800,23185629400,36550,36600,36600,36550,2023
20250221,105700,23111617200,36550,36600,36600,36550,1386
20250221,105600,23060897000,36600,36550,36600,36550,278
20250221,105500,23050734700,36550,36550,36600,36550,1096
20250221,105400,23010662500,36550,36550,36600,36550,570
20250221,105300,22989807650,36500,36500,36600,36500,1084
20250221,105200,22950219450,36550,36550,36550,36500,307
20250221,105100,22939008300,36500,36550,36600,36500,1263
20250221,105000,22892866300,36550,36550,36600,36550,349
20250221,104900,22880109500,36550,36600,36600,36550,1023
20250221,104800,22842715250,36550,36550,36600,36500,1442
20250221,104700,22790030450,36550,36650,36650,36550,4864
20250221,104600,22612081500,36650,36650,36650,36600,2409
20250221,104500,22523800950,36600,36500,36600,36500,1894
20250221,104400,22454493050,36550,36500,36600,36500,1690
20250221,104300,22392732650,36500,36550,36600,36500,1187
20250221,104200,22349358100,36550,36550,36550,36500,2533
20250221,104100,22256867650,36550,36500,36550,36500,800
20250221,104000,22227644400,36500,36500,36550,36500,1153
20250221,103900,22185540800,36450,36450,36500,36450,2090
20250221,103800,22109320850,36450,36500,36550,36450,1128
20250221,103700,22068136500,36550,36450,36550,36450,1287
20250221,103600,22021175150,36500,36450,36500,36400,2446
20250221,103500,21931998950,36400,36350,36450,36350,1099
20250221,103400,21892009700,36400,36300,36400,36300,721
20250221,103300,21865805550,36300,36250,36350,36250,1630
20250221,103200,21806618400,36250,36350,36350,36250,5637
20250221,103100,21601986750,36350,36350,36450,36300,1861
20250221,103000,21534335500,36350,36400,36450,36350,2521
20250221,102900,21442565400,36400,36400,36450,36400,706
20250221,102800,21416866050,36450,36350,36450,36300,3597
20250221,102700,21286042750,36400,36300,36400,36300,1478
20250221,102600,21232340500,36300,36350,36350,36300,1049
20250221,102500,21194231350,36350,36300,36350,36300,765
20250221,102400,21166433350,36350,36250,36350,36250,953
20250221,102300,21131831000,36250,36300,36350,36250,6669
20250221,102200,20889752100,36300,36250,36350,36250,1258
20250221,102100,20844053750,36300,36300,36350,36250,1937
20250221,102000,20773778750,36300,36300,36350,36250,4103
20250221,101900,20624803500,36300,36350,36400,36300,2815
20250221,101800,20522483850,36300,36300,36350,36300,1709
20250221,101700,20460401550,36350,36300,36350,36250,1554
20250221,101600,20403998900,36300,36300,36300,36250,1353
20250221,101500,20354893850,36250,36250,36300,36250,2063
20250221,101400,20280098500,36250,36200,36250,36150,5522
20250221,101300,20080205250,36200,36200,36300,36150,11053
20250221,101200,19680063150,36200,36400,36400,36200,23216
20250221,101100,18837398950,36400,36450,36450,36400,3376
20250221,101000,18714437850,36450,36450,36500,36400,1230
20250221,100900,18669614700,36450,36350,36450,36350,2712
20250221,100800,18570910750,36350,36350,36400,36350,3620
20250221,100700,18439287350,36400,36300,36400,36300,4840
20250221,100600,18263504250,36300,36350,36400,36300,5972
20250221,100500,18046393050,36350,36450,36500,36350,12372
20250221,100400,17596112000,36450,36500,36500,36450,5626
20250221,100300,17390890350,36500,36600,36650,36500,6873
20250221,100200,17139530150,36600,36600,36700,36600,503
20250221,100100,17121110900,36600,36700,36700,36600,2593
20250221,100000,17026074700,36750,36700,36750,36700,2462
20250221,095900,16935692950,36700,36700,36750,36700,719
20250221,095800,16909297300,36700,36700,36750,36650,2029
20250221,095700,16834834900,36750,36700,36750,36700,1565
20250221,095600,16777379600,36700,36700,36750,36650,761
20250221,095500,16749450500,36700,36600,36750,36600,1550
20250221,095400,16692599250,36650,36700,36750,36600,6260
20250221,095300,16463067050,36700,36650,36700,36600,4021
20250221,095200,16315628000,36650,36550,36650,36500,1989
20250221,095100,16242887150,36550,36550,36550,36450,1579
20250221,095000,16185242350,36450,36500,36550,36400,1725
20250221,094900,16122351950,36500,36500,36550,36400,3547
20250221,094800,15992918100,36500,36500,36600,36450,5555
20250221,094700,15790217950,36600,36600,36650,36550,3872
20250221,094600,15648554400,36550,36500,36650,36500,6734
20250221,094500,15402411500,36550,36500,36550,36450,2174
20250221,094400,15323097250,36500,36500,36500,36450,4274
20250221,094300,15167234900,36450,36400,36600,36400,4847
20250221,094200,14990323300,36450,36450,36500,36400,4490
20250221,094100,14826706650,36450,36450,36500,36300,21180
20250221,094000,14055695850,36450,36750,36750,36450,44911
20250221,093900,12412301000,36700,36750,36800,36700,4101
20250221,093800,12261655500,36750,36750,36800,36750,1920
20250221,093700,12191080650,36750,36850,36900,36750,3772
20250221,093600,12052252600,36850,36800,36900,36800,1258
20250221,093500,12005902700,36800,36800,36850,36750,1135
20250221,093400,11964137200,36800,36800,36800,36750,2951
20250221,093300,11855603650,36850,36850,36850,36800,2888
20250221,093200,11749269600,36800,36850,36900,36800,1812
20250221,093100,11682563100,36850,36850,36900,36850,1695
20250221,093000,11620098550,36900,36800,36900,36750,1090
20250221,092900,11579966800,36800,36750,36900,36700,3230
20250221,092800,11461158450,36700,36750,36800,36700,4098
20250221,092700,11310548050,36750,36900,36900,36750,4934
20250221,092600,11128847550,36900,36900,36950,36850,2401
20250221,092500,11040252800,36850,36800,36950,36800,3019
20250221,092400,10928926900,36850,36750,36850,36750,2251
20250221,092300,10846109300,36750,36700,36800,36700,3743
20250221,092200,10708627950,36700,36750,36800,36700,9767
20250221,092100,10349980200,36800,36650,36800,36650,5812
20250221,092000,10136569200,36650,36750,36800,36650,20955
20250221,091900,9367420550,36800,36950,36950,36750,31850
20250221,091800,8194056350,36950,37050,37200,36950,11180
20250221,091700,7780189350,37050,37050,37150,37050,4322
20250221,091600,7619974650,37100,37250,37250,37000,12078
20250221,091500,7171957800,37200,37200,37300,37200,2443
20250221,091400,7081028350,37250,37300,37350,37200,3039
20250221,091300,6967745450,37250,37200,37300,37150,2994
20250221,091200,6856442550,37200,37200,37250,37150,5770
20250221,091100,6641767550,37200,37200,37250,37200,2959
20250221,091000,6531644550,37200,37200,37250,37150,3243
20250221,090900,6411050050,37200,37350,37400,37150,5457
20250221,090800,6207872950,37350,37150,37400,37100,7657
20250221,090700,5922678750,37150,37300,37400,37150,8708
20250221,090600,5598802550,37350,37450,37550,37300,12466
20250221,090500,5132160050,37450,37250,37450,37200,11433
20250221,090400,4705242200,37250,37200,37300,37150,10627
20250221,090300,4309987050,37200,37050,37250,36900,17633
20250221,090200,3657595800,37050,37350,37500,36800,30427
20250221,090100,2529608150,37350,37800,37800,37350,23412
20250221,090000,1650359100,37850,38500,38500,37800,42295