KissMeData/039440/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192600,7529675250,22750,22750,22750,22750,4106
20250221,192500,7529675250,22750,22750,22750,22750,0
20250221,192400,7529675250,22750,22750,22750,22750,0
20250221,192300,7529675250,22750,22750,22750,22750,0
20250221,192200,7529675250,22750,22750,22750,22750,0
20250221,192100,7529675250,22750,22750,22750,22750,0
20250221,192000,7529675250,22750,22750,22750,22750,0
20250221,191900,7529675250,22750,22750,22750,22750,0
20250221,191800,7529675250,22750,22750,22750,22750,0
20250221,191700,7529675250,22750,22750,22750,22750,0
20250221,191600,7529675250,22750,22750,22750,22750,0
20250221,191500,7529675250,22750,22750,22750,22750,0
20250221,191400,7529675250,22750,22750,22750,22750,0
20250221,191300,7529675250,22750,22750,22750,22750,0
20250221,191200,7529675250,22750,22750,22750,22750,0
20250221,191100,7529675250,22750,22750,22750,22750,0
20250221,191000,7529675250,22750,22750,22750,22750,0
20250221,190900,7529675250,22750,22750,22750,22750,0
20250221,190800,7529675250,22750,22750,22750,22750,0
20250221,190700,7529675250,22750,22750,22750,22750,0
20250221,190600,7529675250,22750,22750,22750,22750,0
20250221,190500,7529675250,22750,22750,22750,22750,0
20250221,190400,7529675250,22750,22750,22750,22750,0
20250221,190300,7529675250,22750,22750,22750,22750,0
20250221,190200,7529675250,22750,22750,22750,22750,0
20250221,190100,7529675250,22750,22750,22750,22750,0
20250221,190000,7529675250,22750,22750,22750,22750,0
20250221,185900,7529675250,22750,22750,22750,22750,0
20250221,185800,7529675250,22750,22750,22750,22750,0
20250221,185700,7529675250,22750,22750,22750,22750,0
20250221,185600,7529675250,22750,22750,22750,22750,4106
20250221,185500,7529675250,22750,22750,22750,22750,0
20250221,185400,7529675250,22750,22750,22750,22750,0
20250221,185300,7529675250,22750,22750,22750,22750,0
20250221,185200,7529675250,22750,22750,22750,22750,0
20250221,185100,7529675250,22750,22750,22750,22750,0
20250221,185000,7529675250,22750,22750,22750,22750,0
20250221,184900,7529675250,22750,22750,22750,22750,0
20250221,184800,7529675250,22750,22750,22750,22750,0
20250221,184700,7529675250,22750,22750,22750,22750,0
20250221,184600,7529675250,22750,22750,22750,22750,0
20250221,184500,7529675250,22750,22750,22750,22750,0
20250221,184400,7529675250,22750,22750,22750,22750,0
20250221,184300,7529675250,22750,22750,22750,22750,0
20250221,184200,7529675250,22750,22750,22750,22750,0
20250221,184100,7529675250,22750,22750,22750,22750,0
20250221,184000,7529675250,22750,22750,22750,22750,0
20250221,183900,7529675250,22750,22750,22750,22750,0
20250221,183800,7529675250,22750,22750,22750,22750,0
20250221,183700,7529675250,22750,22750,22750,22750,0
20250221,183600,7529675250,22750,22750,22750,22750,0
20250221,183500,7529675250,22750,22750,22750,22750,0
20250221,183400,7529675250,22750,22750,22750,22750,0
20250221,183300,7529675250,22750,22750,22750,22750,0
20250221,183200,7529675250,22750,22750,22750,22750,0
20250221,183100,7529675250,22750,22750,22750,22750,0
20250221,183000,7529675250,22750,22750,22750,22750,0
20250221,182900,7529675250,22750,22750,22750,22750,0
20250221,182800,7529675250,22750,22750,22750,22750,0
20250221,182700,7529675250,22750,22750,22750,22750,0
20250221,182600,7529675250,22750,22750,22750,22750,4106
20250221,182500,7529675250,22750,22750,22750,22750,0
20250221,182400,7529675250,22750,22750,22750,22750,0
20250221,182300,7529675250,22750,22750,22750,22750,0
20250221,182200,7529675250,22750,22750,22750,22750,0
20250221,182100,7529675250,22750,22750,22750,22750,0
20250221,182000,7529675250,22750,22750,22750,22750,0
20250221,181900,7529675250,22750,22750,22750,22750,0
20250221,181800,7529675250,22750,22750,22750,22750,0
20250221,181700,7529675250,22750,22750,22750,22750,0
20250221,181600,7529675250,22750,22750,22750,22750,0
20250221,181500,7529675250,22750,22750,22750,22750,0
20250221,181400,7529675250,22750,22750,22750,22750,0
20250221,181300,7529675250,22750,22750,22750,22750,0
20250221,181200,7529675250,22750,22750,22750,22750,0
20250221,181100,7529675250,22750,22750,22750,22750,0
20250221,181000,7529675250,22750,22750,22750,22750,0
20250221,180900,7529675250,22750,22750,22750,22750,0
20250221,180800,7529675250,22750,22750,22750,22750,0
20250221,180700,7529675250,22750,22750,22750,22750,0
20250221,180600,7529675250,22750,22750,22750,22750,0
20250221,180500,7529675250,22750,22750,22750,22750,0
20250221,180400,7529675250,22750,22750,22750,22750,0
20250221,180300,7529675250,22750,22750,22750,22750,0
20250221,180200,7529675250,22750,22750,22750,22750,0
20250221,180100,7529675250,22750,22750,22750,22750,0
20250221,180000,7529675250,22750,22750,22750,22750,0
20250221,175900,7529675250,22750,22750,22750,22750,0
20250221,175800,7529675250,22750,22750,22750,22750,0
20250221,175700,7529675250,22750,22750,22750,22750,0
20250221,175600,7529675250,22750,22750,22750,22750,4106
20250221,175500,7529675250,22750,22750,22750,22750,0
20250221,175400,7529675250,22750,22750,22750,22750,0
20250221,175300,7529675250,22750,22750,22750,22750,0
20250221,175200,7529675250,22750,22750,22750,22750,0
20250221,175100,7529675250,22750,22750,22750,22750,0
20250221,175000,7529675250,22750,22750,22750,22750,0
20250221,174900,7529675250,22750,22750,22750,22750,0
20250221,174800,7529675250,22750,22750,22750,22750,0
20250221,174700,7529675250,22750,22750,22750,22750,0
20250221,174600,7529675250,22750,22750,22750,22750,0
20250221,174500,7529675250,22750,22750,22750,22750,0
20250221,174400,7529675250,22750,22750,22750,22750,0
20250221,174300,7529675250,22750,22750,22750,22750,0
20250221,174200,7529675250,22750,22750,22750,22750,0
20250221,174100,7529675250,22750,22750,22750,22750,0
20250221,174000,7529675250,22750,22750,22750,22750,0
20250221,173900,7529675250,22750,22750,22750,22750,0
20250221,173800,7529675250,22750,22750,22750,22750,0
20250221,173700,7529675250,22750,22750,22750,22750,0
20250221,173600,7529675250,22750,22750,22750,22750,0
20250221,173500,7529675250,22750,22750,22750,22750,0
20250221,173400,7529675250,22750,22750,22750,22750,0
20250221,173300,7529675250,22750,22750,22750,22750,0
20250221,173200,7529675250,22750,22750,22750,22750,0
20250221,173100,7529675250,22750,22750,22750,22750,0
20250221,173000,7529675250,22750,22750,22750,22750,0
20250221,172900,7529675250,22750,22750,22750,22750,0
20250221,172800,7529675250,22750,22750,22750,22750,0
20250221,172700,7529675250,22750,22750,22750,22750,0
20250221,172600,7529675250,22750,22750,22750,22750,4106
20250221,172500,7529675250,22750,22750,22750,22750,0
20250221,172400,7529675250,22750,22750,22750,22750,0
20250221,172300,7529675250,22750,22750,22750,22750,0
20250221,172200,7529675250,22750,22750,22750,22750,0
20250221,172100,7529675250,22750,22750,22750,22750,0
20250221,172000,7529675250,22750,22750,22750,22750,0
20250221,171900,7529675250,22750,22750,22750,22750,0
20250221,171800,7529675250,22750,22750,22750,22750,0
20250221,171700,7529675250,22750,22750,22750,22750,0
20250221,171600,7529675250,22750,22750,22750,22750,0
20250221,171500,7529675250,22750,22750,22750,22750,0
20250221,171400,7529675250,22750,22750,22750,22750,0
20250221,171300,7529675250,22750,22750,22750,22750,0
20250221,171200,7529675250,22750,22750,22750,22750,0
20250221,171100,7529675250,22750,22750,22750,22750,0
20250221,171000,7529675250,22750,22750,22750,22750,0
20250221,170900,7529675250,22750,22750,22750,22750,0
20250221,170800,7529675250,22750,22750,22750,22750,0
20250221,170700,7529675250,22750,22750,22750,22750,0
20250221,170600,7529675250,22750,22750,22750,22750,0
20250221,170500,7529675250,22750,22750,22750,22750,0
20250221,170400,7529675250,22750,22750,22750,22750,0
20250221,170300,7529675250,22750,22750,22750,22750,0
20250221,170200,7529675250,22750,22750,22750,22750,0
20250221,170100,7529675250,22750,22750,22750,22750,0
20250221,170000,7529675250,22750,22750,22750,22750,0
20250221,165900,7529675250,22750,22750,22750,22750,0
20250221,165800,7529675250,22750,22750,22750,22750,0
20250221,165700,7529675250,22750,22750,22750,22750,0
20250221,165600,7529675250,22750,22750,22750,22750,4106
20250221,165500,7529675250,22750,22750,22750,22750,0
20250221,165400,7529675250,22750,22750,22750,22750,0
20250221,165300,7529675250,22750,22750,22750,22750,0
20250221,165200,7529675250,22750,22750,22750,22750,0
20250221,165100,7529675250,22750,22750,22750,22750,0
20250221,165000,7529675250,22750,22750,22750,22750,0
20250221,164900,7529675250,22750,22750,22750,22750,0
20250221,164800,7529675250,22750,22750,22750,22750,0
20250221,164700,7529675250,22750,22750,22750,22750,0
20250221,164600,7529675250,22750,22750,22750,22750,0
20250221,164500,7529675250,22750,22750,22750,22750,0
20250221,164400,7529675250,22750,22750,22750,22750,0
20250221,164300,7529675250,22750,22750,22750,22750,0
20250221,164200,7529675250,22750,22750,22750,22750,0
20250221,164100,7529675250,22750,22750,22750,22750,0
20250221,164000,7529675250,22750,22750,22750,22750,0
20250221,163900,7529675250,22750,22750,22750,22750,0
20250221,163800,7529675250,22750,22750,22750,22750,0
20250221,163700,7529675250,22750,22750,22750,22750,0
20250221,163600,7529675250,22750,22750,22750,22750,0
20250221,163500,7529675250,22750,22750,22750,22750,0
20250221,163400,7529675250,22750,22750,22750,22750,0
20250221,163300,7529675250,22750,22750,22750,22750,0
20250221,163200,7529675250,22750,22750,22750,22750,0
20250221,163100,7529675250,22750,22750,22750,22750,0
20250221,163000,7529675250,22750,22750,22750,22750,0
20250221,162900,7529675250,22750,22750,22750,22750,0
20250221,162800,7529675250,22750,22750,22750,22750,0
20250221,162700,7529675250,22750,22750,22750,22750,0
20250221,162600,7529675250,22750,22750,22750,22750,4106
20250221,162500,7529675250,22750,22750,22750,22750,0
20250221,162400,7529675250,22750,22750,22750,22750,0
20250221,162300,7529675250,22750,22750,22750,22750,0
20250221,162200,7529675250,22750,22750,22750,22750,0
20250221,162100,7529675250,22750,22750,22750,22750,0
20250221,162000,7529675250,22750,22750,22750,22750,0
20250221,161900,7529675250,22750,22750,22750,22750,0
20250221,161800,7529675250,22750,22750,22750,22750,0
20250221,161700,7529675250,22750,22750,22750,22750,0
20250221,161600,7529675250,22750,22750,22750,22750,0
20250221,161500,7529675250,22750,22750,22750,22750,0
20250221,161400,7529675250,22750,22750,22750,22750,0
20250221,161300,7529675250,22750,22750,22750,22750,0
20250221,161200,7529675250,22750,22750,22750,22750,0
20250221,161100,7529675250,22750,22750,22750,22750,0
20250221,161000,7529675250,22750,22750,22750,22750,0
20250221,160900,7529675250,22750,22750,22750,22750,0
20250221,160800,7529675250,22750,22750,22750,22750,0
20250221,160700,7529675250,22750,22750,22750,22750,0
20250221,160600,7529675250,22750,22750,22750,22750,0
20250221,160500,7529675250,22750,22750,22750,22750,0
20250221,160400,7529675250,22750,22750,22750,22750,0
20250221,160300,7529675250,22750,22750,22750,22750,0
20250221,160200,7529675250,22750,22750,22750,22750,0
20250221,160100,7529675250,22750,22750,22750,22750,0
20250221,160000,7529675250,22750,22750,22750,22750,0
20250221,155900,7529675250,22750,22750,22750,22750,0
20250221,155800,7529675250,22750,22750,22750,22750,0
20250221,155700,7529675250,22750,22750,22750,22750,0
20250221,155600,7529675250,22750,22750,22750,22750,4106
20250221,155500,7529675250,22750,22750,22750,22750,0
20250221,155400,7529675250,22750,22750,22750,22750,0
20250221,155300,7529675250,22750,22750,22750,22750,0
20250221,155200,7529675250,22750,22750,22750,22750,0
20250221,155100,7529675250,22750,22750,22750,22750,0
20250221,155000,7529675250,22750,22750,22750,22750,0
20250221,154900,7529675250,22750,22750,22750,22750,0
20250221,154800,7529675250,22750,22750,22750,22750,0
20250221,154700,7529675250,22750,22750,22750,22750,0
20250221,154600,7529675250,22750,22750,22750,22750,0
20250221,154500,7529675250,22750,22750,22750,22750,0
20250221,154400,7529675250,22750,22750,22750,22750,0
20250221,154300,7529675250,22750,22750,22750,22750,0
20250221,154200,7529675250,22750,22750,22750,22750,0
20250221,154100,7529675250,22750,22750,22750,22750,0
20250221,154000,7529675250,22750,22750,22750,22750,0
20250221,153900,7529675250,22750,22750,22750,22750,0
20250221,153800,7529675250,22750,22750,22750,22750,0
20250221,153700,7529675250,22750,22750,22750,22750,0
20250221,153600,7529675250,22750,22750,22750,22750,0
20250221,153500,7529675250,22750,22750,22750,22750,0
20250221,153400,7529675250,22750,22750,22750,22750,0
20250221,153300,7529675250,22750,22750,22750,22750,0
20250221,153200,7529675250,22750,22750,22750,22750,0
20250221,153100,7529675250,22750,22750,22750,22750,0
20250221,153000,7529675250,22750,22750,22750,22750,4106
20250221,152900,7436263750,22800,22800,22800,22800,0
20250221,152800,7436263750,22800,22800,22800,22800,0
20250221,152700,7436263750,22800,22800,22800,22800,0
20250221,152600,7436263750,22800,22800,22800,22800,0
20250221,152500,7436263750,22800,22800,22800,22800,0
20250221,152400,7436263750,22800,22800,22800,22800,0
20250221,152300,7436263750,22800,22800,22800,22800,0
20250221,152200,7436263750,22800,22800,22800,22800,0
20250221,152100,7436263750,22800,22800,22800,22800,0
20250221,152000,7436263750,22800,22800,22800,22800,0
20250221,151900,7436263750,22800,22750,22850,22750,743
20250221,151800,7419329550,22750,22800,22800,22750,1253
20250221,151700,7390820300,22800,22800,22850,22750,617
20250221,151600,7376763650,22800,22750,22800,22750,509
20250221,151500,7365170000,22750,22800,22800,22750,951
20250221,151400,7343527200,22750,22750,22850,22750,961
20250221,151300,7321654200,22750,22800,22850,22750,699
20250221,151200,7305744250,22800,22750,22800,22750,1949
20250221,151100,7261310700,22750,22800,22800,22750,583
20250221,151000,7248039500,22750,22800,22800,22750,368
20250221,150900,7239663550,22750,22850,22850,22750,609
20250221,150800,7225779900,22800,22800,22850,22750,562
20250221,150700,7212967450,22750,22850,22850,22750,1455
20250221,150600,7179784400,22800,22900,22950,22800,2976
20250221,150500,7111700650,22900,22900,22950,22900,1086
20250221,150400,7086797850,22900,22900,22950,22900,473
20250221,150300,7075948400,22900,22900,23000,22900,2475
20250221,150200,7019114400,22900,22950,23000,22900,4030
20250221,150100,6926576800,22950,23000,23100,22900,5206
20250221,150000,6806756150,23000,22750,23000,22700,4437
20250221,145900,6705195750,22750,22750,22800,22750,855
20250221,145800,6685734000,22800,22850,22850,22750,422
20250221,145700,6676117000,22800,22800,22850,22750,459
20250221,145600,6665663600,22800,22800,22850,22750,528
20250221,145500,6653628550,22800,22800,22850,22750,661
20250221,145400,6638561050,22750,22750,22800,22750,696
20250221,145300,6622717800,22750,22750,22800,22750,515
20250221,145200,6610992800,22750,22800,22850,22750,1096
20250221,145100,6586004150,22800,22750,22850,22750,851
20250221,145000,6566595800,22750,22700,22800,22700,609
20250221,144900,6552732400,22800,22700,22800,22700,789
20250221,144800,6534803000,22700,22700,22800,22700,392
20250221,144700,6525898600,22700,22750,22800,22700,453
20250221,144600,6515594500,22800,22700,22800,22700,519
20250221,144500,6503799350,22750,22800,22800,22700,391
20250221,144400,6494900600,22800,22800,22800,22750,562
20250221,144300,6482107250,22800,22800,22800,22750,623
20250221,144200,6467926750,22800,22850,22900,22800,785
20250221,144100,6450014950,22850,22850,22900,22800,341
20250221,144000,6442216600,22850,22900,22900,22850,485
20250221,143900,6431129800,22850,22850,22900,22800,1185
20250221,143800,6404023700,22850,22850,22900,22800,469
20250221,143700,6393302900,22850,22750,22900,22700,1473
20250221,143600,6359705200,22750,22750,22800,22750,625
20250221,143500,6345483100,22800,22800,22800,22750,387
20250221,143400,6336674050,22800,22800,22800,22700,553
20250221,143300,6324085450,22800,22700,22800,22700,980
20250221,143200,6301768150,22700,22750,22750,22700,485
20250221,143100,6290756800,22750,22700,22750,22700,472
20250221,143000,6280033950,22750,22750,22800,22700,358
20250221,142900,6271882700,22800,22800,22850,22800,1089
20250221,142800,6247019600,22750,22750,22800,22700,1135
20250221,142700,6221168600,22750,22700,22800,22650,2614
20250221,142600,6161785800,22650,22600,22650,22600,1652
20250221,142500,6124386250,22600,22600,22600,22500,1846
20250221,142400,6082832450,22600,22600,22600,22550,890
20250221,142300,6062737950,22650,22550,22650,22550,594
20250221,142200,6049311150,22600,22550,22600,22500,689
20250221,142100,6033779350,22600,22550,22600,22550,243
20250221,142000,6028294550,22600,22550,22600,22550,531
20250221,141900,6016314400,22550,22600,22600,22550,676
20250221,141800,6001062450,22550,22650,22650,22550,249
20250221,141700,5995429250,22600,22550,22600,22550,232
20250221,141600,5990186800,22600,22650,22650,22600,1325
20250221,141500,5960237150,22650,22650,22700,22600,504
20250221,141400,5948819700,22700,22600,22700,22600,1151
20250221,141300,5922754600,22650,22550,22650,22550,414
20250221,141200,5913389400,22600,22600,22650,22550,771
20250221,141100,5895974150,22600,22600,22650,22550,520
20250221,141000,5884215650,22600,22600,22650,22550,572
20250221,140900,5871284200,22550,22600,22600,22550,205
20250221,140800,5866655550,22600,22550,22600,22550,183
20250221,140700,5862524600,22600,22550,22600,22550,307
20250221,140600,5855593350,22600,22600,22600,22550,357
20250221,140500,5847533600,22600,22600,22600,22500,502
20250221,140400,5836201650,22550,22550,22550,22500,233
20250221,140300,5830947650,22550,22550,22600,22500,513
20250221,140200,5819386250,22600,22500,22600,22450,2381
20250221,140100,5765750950,22450,22450,22500,22450,458
20250221,140000,5755463100,22450,22500,22500,22450,754
20250221,135900,5738523100,22500,22450,22550,22450,279
20250221,135800,5732244900,22450,22500,22500,22450,427
20250221,135700,5722645550,22450,22450,22500,22450,319
20250221,135600,5715481550,22450,22450,22500,22400,235
20250221,135500,5710205300,22400,22450,22500,22400,1176
20250221,135400,5683837250,22450,22500,22550,22450,252
20250221,135300,5678164200,22500,22550,22550,22500,189
20250221,135200,5673907400,22500,22550,22550,22500,436
20250221,135100,5664091300,22550,22550,22550,22450,1032
20250221,135000,5640824050,22500,22450,22550,22450,1364
20250221,134900,5610112600,22400,22450,22500,22400,369
20250221,134800,5601829250,22400,22400,22450,22400,169
20250221,134700,5598038100,22400,22400,22450,22400,290
20250221,134600,5591535550,22400,22400,22450,22400,457
20250221,134500,5581292700,22450,22400,22500,22350,1364
20250221,134400,5550779250,22400,22450,22500,22400,324
20250221,134300,5543502650,22500,22450,22500,22400,439
20250221,134200,5533641150,22450,22350,22450,22300,5380
20250221,134100,5413151200,22300,22300,22350,22300,168
20250221,134000,5409402050,22300,22300,22350,22300,249
20250221,133900,5403841100,22300,22350,22350,22300,870
20250221,133800,5384413400,22350,22300,22350,22300,592
20250221,133700,5371207800,22350,22350,22350,22300,1050
20250221,133600,5347766600,22300,22300,22350,22300,477
20250221,133500,5337126600,22350,22350,22350,22300,626
20250221,133400,5323162200,22300,22250,22350,22250,455
20250221,133300,5313013850,22250,22250,22300,22250,564
20250221,133200,5300453000,22300,22250,22350,22250,524
20250221,133100,5288771050,22250,22250,22350,22200,1090
20250221,133000,5264486500,22250,22250,22300,22250,518
20250221,132900,5252954950,22250,22150,22250,22150,885
20250221,132800,5233332300,22200,22200,22250,22150,991
20250221,132700,5211328250,22200,22200,22300,22200,602
20250221,132600,5197960600,22200,22250,22300,22200,986
20250221,132500,5176053900,22250,22250,22250,22200,559
20250221,132400,5163634950,22250,22200,22250,22150,1172
20250221,132300,5137612750,22250,22200,22250,22150,535
20250221,132200,5125733200,22250,22200,22250,22150,3118
20250221,132100,5056530350,22200,22250,22300,22200,1645
20250221,132000,5019934500,22250,22250,22300,22250,476
20250221,131900,5009342800,22250,22400,22400,22250,21229
20250221,131800,4534382700,22400,22450,22450,22400,1017
20250221,131700,4511575650,22400,22400,22450,22400,520
20250221,131600,4499926550,22400,22450,22450,22400,1478
20250221,131500,4466761200,22450,22450,22500,22450,471
20250221,131400,4456187200,22450,22450,22500,22450,445
20250221,131300,4446195100,22450,22450,22500,22450,545
20250221,131200,4433959800,22450,22450,22500,22450,129
20250221,131100,4431063700,22450,22450,22450,22450,620
20250221,131000,4417144700,22450,22450,22500,22450,144
20250221,130900,4413911850,22450,22500,22550,22450,4171
20250221,130800,4320143500,22500,22500,22550,22500,7093
20250221,130700,4160550850,22500,22550,22550,22500,98
20250221,130600,4158345800,22500,22550,22550,22500,114
20250221,130500,4155780750,22550,22500,22550,22500,132
20250221,130400,4152810200,22500,22550,22550,22500,194
20250221,130300,4148445150,22500,22500,22550,22500,747
20250221,130200,4131607850,22500,22500,22550,22500,90
20250221,130100,4129582650,22550,22500,22550,22500,109
20250221,130000,4127129950,22500,22500,22550,22500,128
20250221,125900,4124249900,22500,22550,22550,22500,36
20250221,125800,4123438350,22550,22500,22550,22500,129
20250221,125700,4120534250,22500,22500,22500,22500,85
20250221,125600,4118621750,22550,22500,22550,22500,57
20250221,125500,4117339200,22550,22550,22550,22500,215
20250221,125400,4112498300,22600,22600,22600,22500,551
20250221,125300,4100073550,22600,22550,22600,22500,647
20250221,125200,4085493300,22550,22550,22600,22550,101
20250221,125100,4083215550,22550,22550,22550,22550,241
20250221,125000,4077781000,22550,22600,22600,22550,61
20250221,124900,4076405300,22550,22550,22550,22550,52
20250221,124800,4075232700,22550,22550,22600,22550,92
20250221,124700,4073158050,22550,22550,22600,22550,178
20250221,124600,4069144100,22550,22550,22600,22550,73
20250221,124500,4067497850,22550,22550,22550,22550,214
20250221,124400,4062672150,22550,22600,22600,22550,38
20250221,124300,4061814850,22550,22600,22650,22550,268
20250221,124200,4055759600,22600,22600,22600,22600,396
20250221,124100,4046810000,22650,22600,22650,22600,259
20250221,124000,4040956500,22650,22650,22650,22650,5
20250221,123900,4040843250,22650,22600,22650,22600,164
20250221,123800,4037136700,22600,22650,22650,22600,24
20250221,123700,4036593300,22600,22650,22650,22600,285
20250221,123600,4030152250,22600,22650,22650,22600,241
20250221,123500,4024698800,22600,22650,22700,22600,14
20250221,123400,4024382200,22750,22600,22750,22600,352
20250221,123300,4016401400,22700,22700,22700,22600,471
20250221,123200,4005715250,22700,22650,22700,22650,118
20250221,123100,4003041750,22650,22700,22750,22600,1586
20250221,123000,3966979000,22600,22700,22750,22600,222
20250221,122900,3961943900,22750,22600,22750,22600,1646
20250221,122800,3924670050,22600,22500,22650,22500,918
20250221,122700,3903896650,22600,22550,22600,22500,2267
20250221,122600,3852884650,22650,22650,22650,22550,57
20250221,122500,3851598900,22500,22500,22500,22500,50
20250221,122400,3850473900,22500,22550,22600,22500,190
20250221,122300,3846191050,22600,22500,22650,22500,1447
20250221,122200,3813489900,22600,22550,22600,22500,446
20250221,122100,3803432300,22550,22500,22550,22450,669
20250221,122000,3788354850,22450,22550,22550,22450,108
20250221,121900,3785925000,22500,22500,22500,22450,1451
20250221,121800,3753280000,22500,22500,22550,22500,145
20250221,121700,3750017450,22500,22550,22550,22500,58
20250221,121600,3748712400,22500,22550,22550,22500,5
20250221,121500,3748599850,22500,22500,22500,22450,277
20250221,121400,3742367400,22500,22450,22500,22450,217
20250221,121300,3737494100,22450,22500,22500,22450,1348
20250221,121200,3707166650,22500,22450,22500,22450,77
20250221,121100,3705437950,22450,22450,22500,22450,191
20250221,121000,3701145000,22500,22450,22500,22400,460
20250221,120900,3690830950,22450,22450,22500,22450,148
20250221,120800,3687508250,22450,22400,22500,22400,660
20250221,120700,3672686950,22400,22450,22450,22400,1095
20250221,120600,3648105200,22450,22450,22500,22450,190
20250221,120500,3643839550,22450,22500,22500,22450,109
20250221,120400,3641392400,22500,22450,22500,22450,72
20250221,120300,3639774950,22450,22450,22450,22450,192
20250221,120200,3635464550,22450,22450,22500,22450,1907
20250221,120100,3592652200,22500,22500,22500,22450,97
20250221,120000,3590469900,22450,22500,22500,22450,302
20250221,115900,3583680600,22500,22550,22550,22500,139
20250221,115800,3580550550,22500,22550,22550,22500,304
20250221,115700,3573702950,22550,22500,22550,22500,281
20250221,115600,3567375350,22500,22500,22550,22500,128
20250221,115500,3564491350,22500,22500,22550,22450,231
20250221,115400,3559293800,22550,22500,22550,22450,379
20250221,115300,3550773750,22450,22500,22500,22450,167
20250221,115200,3547021400,22500,22500,22500,22450,148
20250221,115100,3543693450,22500,22500,22550,22450,242
20250221,115000,3538248500,22500,22500,22550,22500,101
20250221,114900,3535975950,22500,22500,22550,22450,246
20250221,114800,3530440700,22550,22550,22550,22550,102
20250221,114700,3528140600,22500,22500,22550,22500,269
20250221,114600,3522083300,22500,22500,22500,22500,156
20250221,114500,3518573300,22450,22500,22550,22450,197
20250221,114400,3514140850,22500,22450,22500,22450,1059
20250221,114300,3490318950,22450,22500,22500,22450,200
20250221,114200,3485823850,22450,22400,22500,22400,102
20250221,114100,3483536550,22450,22500,22500,22450,226
20250221,114000,3478457700,22450,22500,22500,22450,1341
20250221,113900,3448346150,22500,22450,22500,22450,100
20250221,113800,3446098450,22450,22450,22500,22450,271
20250221,113700,3440009350,22500,22450,22500,22400,435
20250221,113600,3430244150,22400,22450,22450,22400,109
20250221,113500,3427799900,22400,22450,22450,22400,183
20250221,113400,3423695500,22400,22450,22450,22400,196
20250221,113300,3419300950,22450,22400,22450,22400,157
20250221,113200,3415778800,22400,22400,22450,22400,236
20250221,113100,3410487150,22400,22400,22450,22400,179
20250221,113000,3406475000,22450,22400,22450,22400,337
20250221,112900,3398909550,22400,22450,22450,22400,247
20250221,112800,3393371150,22450,22450,22450,22400,118
20250221,112700,3390724100,22450,22450,22500,22450,164
20250221,112600,3387039750,22450,22450,22500,22400,251
20250221,112500,3381402350,22450,22500,22500,22450,241
20250221,112400,3375989300,22500,22450,22500,22450,215
20250221,112300,3371159900,22400,22400,22450,22400,269
20250221,112200,3365130100,22450,22450,22450,22450,113
20250221,112100,3362593250,22450,22450,22500,22400,241
20250221,112000,3357185450,22450,22400,22450,22400,207
20250221,111900,3352545950,22450,22450,22450,22400,109
20250221,111800,3350099250,22450,22450,22500,22450,1749
20250221,111700,3310829050,22450,22450,22500,22450,132
20250221,111600,3307862950,22500,22500,22500,22450,255
20250221,111500,3302128000,22500,22500,22500,22450,242
20250221,111400,3296689700,22450,22500,22500,22450,238
20250221,111300,3291342950,22500,22450,22500,22450,122
20250221,111200,3288598250,22550,22550,22550,22500,256
20250221,111100,3282833050,22550,22450,22550,22450,213
20250221,111000,3278044600,22450,22550,22550,22450,301
20250221,110900,3271279300,22500,22500,22550,22500,247
20250221,110800,3265721700,22550,22550,22550,22500,247
20250221,110700,3260158900,22550,22500,22600,22500,201
20250221,110600,3255628700,22500,22550,22550,22500,193
20250221,110500,3251279250,22550,22500,22550,22500,240
20250221,110400,3245873650,22550,22500,22550,22450,700
20250221,110300,3230123050,22500,22500,22500,22450,208
20250221,110200,3225445550,22450,22550,22600,22450,216
20250221,110100,3220585900,22500,22550,22550,22450,451
20250221,110000,3210445150,22550,22500,22550,22500,264
20250221,105900,3204497550,22550,22500,22550,22500,189
20250221,105800,3200242450,22550,22550,22550,22500,114
20250221,105700,3197671950,22550,22500,22550,22500,561
20250221,105600,3185048250,22500,22500,22500,22500,713
20250221,105500,3169005750,22500,22550,22550,22500,272
20250221,105400,3162877900,22550,22500,22550,22500,119
20250221,105300,3160200250,22500,22600,22600,22500,48
20250221,105200,3159117800,22600,22550,22600,22500,285
20250221,105100,3152685100,22550,22550,22600,22550,204
20250221,105000,3148084800,22500,22500,22600,22500,776
20250221,104900,3130566200,22500,22550,22550,22500,319
20250221,104800,3123373700,22500,22550,22550,22500,86
20250221,104700,3121438550,22550,22500,22550,22500,1656
20250221,104600,3084151650,22450,22400,22450,22400,345
20250221,104500,3076412300,22450,22400,22450,22400,982
20250221,104400,3054415300,22450,22400,22450,22400,214
20250221,104300,3049620050,22400,22450,22450,22400,21
20250221,104200,3049148850,22400,22500,22500,22400,56
20250221,104100,3047894350,22400,22450,22500,22400,577
20250221,104000,3034943350,22450,22450,22450,22400,200
20250221,103900,3030457650,22450,22450,22450,22400,912
20250221,103800,3010022500,22500,22450,22500,22450,474
20250221,103700,2999381150,22450,22450,22500,22450,130
20250221,103600,2996462550,22450,22500,22500,22450,65
20250221,103500,2995003200,22450,22450,22450,22450,443
20250221,103400,2985057850,22450,22500,22500,22450,35
20250221,103300,2984270500,22450,22450,22500,22450,620
20250221,103200,2970351200,22450,22500,22500,22450,11714
20250221,103100,2706804000,22500,22550,22550,22500,352
20250221,103000,2698883900,22550,22550,22550,22500,306
20250221,102900,2691987450,22500,22550,22550,22500,168
20250221,102800,2688205800,22550,22500,22550,22500,730
20250221,102700,2671773800,22550,22500,22550,22500,193
20250221,102600,2667427400,22550,22500,22550,22500,289
20250221,102500,2660922400,22500,22550,22550,22500,90
20250221,102400,2658893650,22550,22500,22550,22500,91
20250221,102300,2656844450,22550,22550,22550,22500,117
20250221,102200,2654208450,22550,22550,22550,22500,260
20250221,102100,2648356500,22500,22550,22550,22500,220
20250221,102000,2643396200,22500,22550,22550,22500,303
20250221,101900,2636575500,22550,22550,22550,22500,433
20250221,101800,2626820850,22550,22550,22600,22500,2835
20250221,101700,2562897700,22600,22550,22600,22550,163
20250221,101600,2559217600,22550,22600,22600,22550,217
20250221,101500,2554321650,22550,22550,22600,22550,131
20250221,101400,2551365700,22600,22600,22600,22550,148
20250221,101300,2548026200,22550,22600,22600,22550,1031
20250221,101200,2524740750,22600,22650,22650,22600,62
20250221,101100,2523338750,22550,22650,22650,22550,201
20250221,101000,2518795100,22600,22600,22650,22550,1171
20250221,100900,2492328150,22550,22600,22600,22550,307
20250221,100800,2485402700,22550,22550,22600,22550,2061
20250221,100700,2438902550,22600,22600,22600,22550,273
20250221,100600,2432738550,22600,22550,22600,22550,540
20250221,100500,2420547250,22550,22600,22600,22500,1270
20250221,100400,2391942700,22550,22500,22600,22500,258
20250221,100300,2386132400,22500,22550,22600,22500,221
20250221,100200,2381145150,22550,22550,22600,22500,2121
20250221,100100,2333299800,22550,22550,22550,22500,408
20250221,100000,2324103000,22500,22550,22550,22500,459
20250221,095900,2313763950,22550,22550,22600,22500,640
20250221,095800,2299337200,22550,22550,22600,22500,1350
20250221,095700,2268884700,22550,22500,22600,22500,460
20250221,095600,2258511950,22550,22500,22550,22500,1448
20250221,095500,2225863750,22550,22450,22550,22450,195
20250221,095400,2221476550,22450,22350,22500,22350,1845
20250221,095300,2180065650,22450,22300,22450,22300,182
20250221,095200,2175987600,22300,22350,22400,22300,1842
20250221,095100,2134785550,22350,22350,22350,22100,13604
20250221,095000,1833215950,22350,22300,22400,22300,452
20250221,094900,1823112800,22300,22250,22350,22250,689
20250221,094800,1807746250,22250,22250,22300,22250,131
20250221,094700,1804831050,22250,22300,22350,22250,1280
20250221,094600,1776280450,22300,22250,22300,22150,6066
20250221,094500,1641550350,22250,22250,22300,22250,862
20250221,094400,1622370450,22250,22250,22300,22250,2717
20250221,094300,1561916200,22300,22300,22350,22250,319
20250221,094200,1554805150,22300,22400,22400,22300,3927
20250221,094100,1467138000,22350,22400,22400,22350,397
20250221,094000,1458263300,22400,22400,22450,22400,2538
20250221,093900,1401409300,22400,22500,22500,22400,717
20250221,093800,1385297550,22500,22400,22500,22400,326
20250221,093700,1377989750,22400,22450,22500,22400,280
20250221,093600,1371702900,22400,22450,22450,22400,272
20250221,093500,1365604700,22400,22400,22500,22400,375
20250221,093400,1357203950,22400,22400,22500,22350,377
20250221,093300,1348765600,22400,22400,22500,22400,154
20250221,093200,1345311600,22400,22400,22450,22350,2173
20250221,093100,1296738700,22400,22450,22450,22400,2103
20250221,093000,1249596450,22450,22500,22500,22450,716
20250221,092900,1233502650,22500,22350,22500,22350,1469
20250221,092800,1200501600,22400,22400,22400,22350,266
20250221,092700,1194546600,22400,22350,22400,22300,558
20250221,092600,1182068500,22350,22350,22400,22300,1191
20250221,092500,1155457450,22350,22200,22400,22200,554
20250221,092400,1143098250,22200,22400,22450,22100,6891
20250221,092300,989791650,22400,22600,22600,22400,5423
20250221,092200,867782500,22600,22650,22650,22600,616
20250221,092100,853859650,22650,22600,22700,22600,468
20250221,092000,843264550,22650,22550,22700,22550,979
20250221,091900,821151450,22650,22600,22650,22550,658
20250221,091800,806287250,22600,22700,22700,22550,4680
20250221,091700,700324800,22750,22750,22750,22750,922
20250221,091600,679349300,22750,22850,22850,22750,2013
20250221,091500,633494050,22850,22850,22900,22800,2354
20250221,091400,579753850,22850,22850,22900,22800,658
20250221,091300,564745900,22850,22950,22950,22850,1589
20250221,091200,528408150,23000,22900,23050,22900,426
20250221,091100,518639550,22900,22950,23100,22900,511
20250221,091000,506933450,22900,22900,22900,22800,1649
20250221,090900,469221300,22900,23100,23150,22900,2654
20250221,090800,408257750,23150,23000,23150,23000,3004
20250221,090700,338949700,23100,23050,23100,23050,20
20250221,090600,338488600,23000,23000,23100,23000,300
20250221,090500,331588400,23000,23100,23100,23000,518
20250221,090400,319646150,23100,22950,23100,22900,2118
20250221,090300,271031800,22950,23000,23000,22900,1961
20250221,090200,226029050,23100,23100,23100,22950,2179
20250221,090100,175831200,23100,23200,23250,23050,3373
20250221,090000,97696300,23200,23250,23350,23200,4040