KissMeData/140410/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203000,1786653300,28600,28600,28600,28600,2097
20250221,202900,1786653300,28600,28600,28600,28600,0
20250221,202800,1786653300,28600,28600,28600,28600,0
20250221,202700,1786653300,28600,28600,28600,28600,0
20250221,202600,1786653300,28600,28600,28600,28600,0
20250221,202500,1786653300,28600,28600,28600,28600,0
20250221,202400,1786653300,28600,28600,28600,28600,0
20250221,202300,1786653300,28600,28600,28600,28600,0
20250221,202200,1786653300,28600,28600,28600,28600,0
20250221,202100,1786653300,28600,28600,28600,28600,0
20250221,202000,1786653300,28600,28600,28600,28600,0
20250221,201900,1786653300,28600,28600,28600,28600,0
20250221,201800,1786653300,28600,28600,28600,28600,0
20250221,201700,1786653300,28600,28600,28600,28600,0
20250221,201600,1786653300,28600,28600,28600,28600,0
20250221,201500,1786653300,28600,28600,28600,28600,0
20250221,201400,1786653300,28600,28600,28600,28600,0
20250221,201300,1786653300,28600,28600,28600,28600,0
20250221,201200,1786653300,28600,28600,28600,28600,0
20250221,201100,1786653300,28600,28600,28600,28600,0
20250221,201000,1786653300,28600,28600,28600,28600,0
20250221,200900,1786653300,28600,28600,28600,28600,0
20250221,200800,1786653300,28600,28600,28600,28600,0
20250221,200700,1786653300,28600,28600,28600,28600,0
20250221,200600,1786653300,28600,28600,28600,28600,0
20250221,200500,1786653300,28600,28600,28600,28600,0
20250221,200400,1786653300,28600,28600,28600,28600,0
20250221,200300,1786653300,28600,28600,28600,28600,0
20250221,200200,1786653300,28600,28600,28600,28600,0
20250221,200100,1786653300,28600,28600,28600,28600,0
20250221,200000,1786653300,28600,28600,28600,28600,2097
20250221,195900,1786653300,28600,28600,28600,28600,0
20250221,195800,1786653300,28600,28600,28600,28600,0
20250221,195700,1786653300,28600,28600,28600,28600,0
20250221,195600,1786653300,28600,28600,28600,28600,0
20250221,195500,1786653300,28600,28600,28600,28600,0
20250221,195400,1786653300,28600,28600,28600,28600,0
20250221,195300,1786653300,28600,28600,28600,28600,0
20250221,195200,1786653300,28600,28600,28600,28600,0
20250221,195100,1786653300,28600,28600,28600,28600,0
20250221,195000,1786653300,28600,28600,28600,28600,0
20250221,194900,1786653300,28600,28600,28600,28600,0
20250221,194800,1786653300,28600,28600,28600,28600,0
20250221,194700,1786653300,28600,28600,28600,28600,0
20250221,194600,1786653300,28600,28600,28600,28600,0
20250221,194500,1786653300,28600,28600,28600,28600,0
20250221,194400,1786653300,28600,28600,28600,28600,0
20250221,194300,1786653300,28600,28600,28600,28600,0
20250221,194200,1786653300,28600,28600,28600,28600,0
20250221,194100,1786653300,28600,28600,28600,28600,0
20250221,194000,1786653300,28600,28600,28600,28600,0
20250221,193900,1786653300,28600,28600,28600,28600,0
20250221,193800,1786653300,28600,28600,28600,28600,0
20250221,193700,1786653300,28600,28600,28600,28600,0
20250221,193600,1786653300,28600,28600,28600,28600,0
20250221,193500,1786653300,28600,28600,28600,28600,0
20250221,193400,1786653300,28600,28600,28600,28600,0
20250221,193300,1786653300,28600,28600,28600,28600,0
20250221,193200,1786653300,28600,28600,28600,28600,0
20250221,193100,1786653300,28600,28600,28600,28600,0
20250221,193000,1786653300,28600,28600,28600,28600,2097
20250221,192900,1786653300,28600,28600,28600,28600,0
20250221,192800,1786653300,28600,28600,28600,28600,0
20250221,192700,1786653300,28600,28600,28600,28600,0
20250221,192600,1786653300,28600,28600,28600,28600,0
20250221,192500,1786653300,28600,28600,28600,28600,0
20250221,192400,1786653300,28600,28600,28600,28600,0
20250221,192300,1786653300,28600,28600,28600,28600,0
20250221,192200,1786653300,28600,28600,28600,28600,0
20250221,192100,1786653300,28600,28600,28600,28600,0
20250221,192000,1786653300,28600,28600,28600,28600,0
20250221,191900,1786653300,28600,28600,28600,28600,0
20250221,191800,1786653300,28600,28600,28600,28600,0
20250221,191700,1786653300,28600,28600,28600,28600,0
20250221,191600,1786653300,28600,28600,28600,28600,0
20250221,191500,1786653300,28600,28600,28600,28600,0
20250221,191400,1786653300,28600,28600,28600,28600,0
20250221,191300,1786653300,28600,28600,28600,28600,0
20250221,191200,1786653300,28600,28600,28600,28600,0
20250221,191100,1786653300,28600,28600,28600,28600,0
20250221,191000,1786653300,28600,28600,28600,28600,0
20250221,190900,1786653300,28600,28600,28600,28600,0
20250221,190800,1786653300,28600,28600,28600,28600,0
20250221,190700,1786653300,28600,28600,28600,28600,0
20250221,190600,1786653300,28600,28600,28600,28600,0
20250221,190500,1786653300,28600,28600,28600,28600,0
20250221,190400,1786653300,28600,28600,28600,28600,0
20250221,190300,1786653300,28600,28600,28600,28600,0
20250221,190200,1786653300,28600,28600,28600,28600,0
20250221,190100,1786653300,28600,28600,28600,28600,0
20250221,190000,1786653300,28600,28600,28600,28600,2097
20250221,185900,1786653300,28600,28600,28600,28600,0
20250221,185800,1786653300,28600,28600,28600,28600,0
20250221,185700,1786653300,28600,28600,28600,28600,0
20250221,185600,1786653300,28600,28600,28600,28600,0
20250221,185500,1786653300,28600,28600,28600,28600,0
20250221,185400,1786653300,28600,28600,28600,28600,0
20250221,185300,1786653300,28600,28600,28600,28600,0
20250221,185200,1786653300,28600,28600,28600,28600,0
20250221,185100,1786653300,28600,28600,28600,28600,0
20250221,185000,1786653300,28600,28600,28600,28600,0
20250221,184900,1786653300,28600,28600,28600,28600,0
20250221,184800,1786653300,28600,28600,28600,28600,0
20250221,184700,1786653300,28600,28600,28600,28600,0
20250221,184600,1786653300,28600,28600,28600,28600,0
20250221,184500,1786653300,28600,28600,28600,28600,0
20250221,184400,1786653300,28600,28600,28600,28600,0
20250221,184300,1786653300,28600,28600,28600,28600,0
20250221,184200,1786653300,28600,28600,28600,28600,0
20250221,184100,1786653300,28600,28600,28600,28600,0
20250221,184000,1786653300,28600,28600,28600,28600,0
20250221,183900,1786653300,28600,28600,28600,28600,0
20250221,183800,1786653300,28600,28600,28600,28600,0
20250221,183700,1786653300,28600,28600,28600,28600,0
20250221,183600,1786653300,28600,28600,28600,28600,0
20250221,183500,1786653300,28600,28600,28600,28600,0
20250221,183400,1786653300,28600,28600,28600,28600,0
20250221,183300,1786653300,28600,28600,28600,28600,0
20250221,183200,1786653300,28600,28600,28600,28600,0
20250221,183100,1786653300,28600,28600,28600,28600,0
20250221,183000,1786653300,28600,28600,28600,28600,2097
20250221,182900,1786653300,28600,28600,28600,28600,0
20250221,182800,1786653300,28600,28600,28600,28600,0
20250221,182700,1786653300,28600,28600,28600,28600,0
20250221,182600,1786653300,28600,28600,28600,28600,0
20250221,182500,1786653300,28600,28600,28600,28600,0
20250221,182400,1786653300,28600,28600,28600,28600,0
20250221,182300,1786653300,28600,28600,28600,28600,0
20250221,182200,1786653300,28600,28600,28600,28600,0
20250221,182100,1786653300,28600,28600,28600,28600,0
20250221,182000,1786653300,28600,28600,28600,28600,0
20250221,181900,1786653300,28600,28600,28600,28600,0
20250221,181800,1786653300,28600,28600,28600,28600,0
20250221,181700,1786653300,28600,28600,28600,28600,0
20250221,181600,1786653300,28600,28600,28600,28600,0
20250221,181500,1786653300,28600,28600,28600,28600,0
20250221,181400,1786653300,28600,28600,28600,28600,0
20250221,181300,1786653300,28600,28600,28600,28600,0
20250221,181200,1786653300,28600,28600,28600,28600,0
20250221,181100,1786653300,28600,28600,28600,28600,0
20250221,181000,1786653300,28600,28600,28600,28600,0
20250221,180900,1786653300,28600,28600,28600,28600,0
20250221,180800,1786653300,28600,28600,28600,28600,0
20250221,180700,1786653300,28600,28600,28600,28600,0
20250221,180600,1786653300,28600,28600,28600,28600,0
20250221,180500,1786653300,28600,28600,28600,28600,0
20250221,180400,1786653300,28600,28600,28600,28600,0
20250221,180300,1786653300,28600,28600,28600,28600,0
20250221,180200,1786653300,28600,28600,28600,28600,0
20250221,180100,1786653300,28600,28600,28600,28600,0
20250221,180000,1786653300,28600,28600,28600,28600,2097
20250221,175900,1786653300,28600,28600,28600,28600,0
20250221,175800,1786653300,28600,28600,28600,28600,0
20250221,175700,1786653300,28600,28600,28600,28600,0
20250221,175600,1786653300,28600,28600,28600,28600,0
20250221,175500,1786653300,28600,28600,28600,28600,0
20250221,175400,1786653300,28600,28600,28600,28600,0
20250221,175300,1786653300,28600,28600,28600,28600,0
20250221,175200,1786653300,28600,28600,28600,28600,0
20250221,175100,1786653300,28600,28600,28600,28600,0
20250221,175000,1786653300,28600,28600,28600,28600,0
20250221,174900,1786653300,28600,28600,28600,28600,0
20250221,174800,1786653300,28600,28600,28600,28600,0
20250221,174700,1786653300,28600,28600,28600,28600,0
20250221,174600,1786653300,28600,28600,28600,28600,0
20250221,174500,1786653300,28600,28600,28600,28600,0
20250221,174400,1786653300,28600,28600,28600,28600,0
20250221,174300,1786653300,28600,28600,28600,28600,0
20250221,174200,1786653300,28600,28600,28600,28600,0
20250221,174100,1786653300,28600,28600,28600,28600,0
20250221,174000,1786653300,28600,28600,28600,28600,0
20250221,173900,1786653300,28600,28600,28600,28600,0
20250221,173800,1786653300,28600,28600,28600,28600,0
20250221,173700,1786653300,28600,28600,28600,28600,0
20250221,173600,1786653300,28600,28600,28600,28600,0
20250221,173500,1786653300,28600,28600,28600,28600,0
20250221,173400,1786653300,28600,28600,28600,28600,0
20250221,173300,1786653300,28600,28600,28600,28600,0
20250221,173200,1786653300,28600,28600,28600,28600,0
20250221,173100,1786653300,28600,28600,28600,28600,0
20250221,173000,1786653300,28600,28600,28600,28600,2097
20250221,172900,1786653300,28600,28600,28600,28600,0
20250221,172800,1786653300,28600,28600,28600,28600,0
20250221,172700,1786653300,28600,28600,28600,28600,0
20250221,172600,1786653300,28600,28600,28600,28600,0
20250221,172500,1786653300,28600,28600,28600,28600,0
20250221,172400,1786653300,28600,28600,28600,28600,0
20250221,172300,1786653300,28600,28600,28600,28600,0
20250221,172200,1786653300,28600,28600,28600,28600,0
20250221,172100,1786653300,28600,28600,28600,28600,0
20250221,172000,1786653300,28600,28600,28600,28600,0
20250221,171900,1786653300,28600,28600,28600,28600,0
20250221,171800,1786653300,28600,28600,28600,28600,0
20250221,171700,1786653300,28600,28600,28600,28600,0
20250221,171600,1786653300,28600,28600,28600,28600,0
20250221,171500,1786653300,28600,28600,28600,28600,0
20250221,171400,1786653300,28600,28600,28600,28600,0
20250221,171300,1786653300,28600,28600,28600,28600,0
20250221,171200,1786653300,28600,28600,28600,28600,0
20250221,171100,1786653300,28600,28600,28600,28600,0
20250221,171000,1786653300,28600,28600,28600,28600,0
20250221,170900,1786653300,28600,28600,28600,28600,0
20250221,170800,1786653300,28600,28600,28600,28600,0
20250221,170700,1786653300,28600,28600,28600,28600,0
20250221,170600,1786653300,28600,28600,28600,28600,0
20250221,170500,1786653300,28600,28600,28600,28600,0
20250221,170400,1786653300,28600,28600,28600,28600,0
20250221,170300,1786653300,28600,28600,28600,28600,0
20250221,170200,1786653300,28600,28600,28600,28600,0
20250221,170100,1786653300,28600,28600,28600,28600,0
20250221,170000,1786653300,28600,28600,28600,28600,2097
20250221,165900,1786653300,28600,28600,28600,28600,0
20250221,165800,1786653300,28600,28600,28600,28600,0
20250221,165700,1786653300,28600,28600,28600,28600,0
20250221,165600,1786653300,28600,28600,28600,28600,0
20250221,165500,1786653300,28600,28600,28600,28600,0
20250221,165400,1786653300,28600,28600,28600,28600,0
20250221,165300,1786653300,28600,28600,28600,28600,0
20250221,165200,1786653300,28600,28600,28600,28600,0
20250221,165100,1786653300,28600,28600,28600,28600,0
20250221,165000,1786653300,28600,28600,28600,28600,0
20250221,164900,1786653300,28600,28600,28600,28600,0
20250221,164800,1786653300,28600,28600,28600,28600,0
20250221,164700,1786653300,28600,28600,28600,28600,0
20250221,164600,1786653300,28600,28600,28600,28600,0
20250221,164500,1786653300,28600,28600,28600,28600,0
20250221,164400,1786653300,28600,28600,28600,28600,0
20250221,164300,1786653300,28600,28600,28600,28600,0
20250221,164200,1786653300,28600,28600,28600,28600,0
20250221,164100,1786653300,28600,28600,28600,28600,0
20250221,164000,1786653300,28600,28600,28600,28600,0
20250221,163900,1786653300,28600,28600,28600,28600,0
20250221,163800,1786653300,28600,28600,28600,28600,0
20250221,163700,1786653300,28600,28600,28600,28600,0
20250221,163600,1786653300,28600,28600,28600,28600,0
20250221,163500,1786653300,28600,28600,28600,28600,0
20250221,163400,1786653300,28600,28600,28600,28600,0
20250221,163300,1786653300,28600,28600,28600,28600,0
20250221,163200,1786653300,28600,28600,28600,28600,0
20250221,163100,1786653300,28600,28600,28600,28600,0
20250221,163000,1786653300,28600,28600,28600,28600,2097
20250221,162900,1786653300,28600,28600,28600,28600,0
20250221,162800,1786653300,28600,28600,28600,28600,0
20250221,162700,1786653300,28600,28600,28600,28600,0
20250221,162600,1786653300,28600,28600,28600,28600,0
20250221,162500,1786653300,28600,28600,28600,28600,0
20250221,162400,1786653300,28600,28600,28600,28600,0
20250221,162300,1786653300,28600,28600,28600,28600,0
20250221,162200,1786653300,28600,28600,28600,28600,0
20250221,162100,1786653300,28600,28600,28600,28600,0
20250221,162000,1786653300,28600,28600,28600,28600,0
20250221,161900,1786653300,28600,28600,28600,28600,0
20250221,161800,1786653300,28600,28600,28600,28600,0
20250221,161700,1786653300,28600,28600,28600,28600,0
20250221,161600,1786653300,28600,28600,28600,28600,0
20250221,161500,1786653300,28600,28600,28600,28600,0
20250221,161400,1786653300,28600,28600,28600,28600,0
20250221,161300,1786653300,28600,28600,28600,28600,0
20250221,161200,1786653300,28600,28600,28600,28600,0
20250221,161100,1786653300,28600,28600,28600,28600,0
20250221,161000,1786653300,28600,28600,28600,28600,0
20250221,160900,1786653300,28600,28600,28600,28600,0
20250221,160800,1786653300,28600,28600,28600,28600,0
20250221,160700,1786653300,28600,28600,28600,28600,0
20250221,160600,1786653300,28600,28600,28600,28600,0
20250221,160500,1786653300,28600,28600,28600,28600,0
20250221,160400,1786653300,28600,28600,28600,28600,0
20250221,160300,1786653300,28600,28600,28600,28600,0
20250221,160200,1786653300,28600,28600,28600,28600,0
20250221,160100,1786653300,28600,28600,28600,28600,0
20250221,160000,1786653300,28600,28600,28600,28600,2097
20250221,155900,1786653300,28600,28600,28600,28600,0
20250221,155800,1786653300,28600,28600,28600,28600,0
20250221,155700,1786653300,28600,28600,28600,28600,0
20250221,155600,1786653300,28600,28600,28600,28600,0
20250221,155500,1786653300,28600,28600,28600,28600,0
20250221,155400,1786653300,28600,28600,28600,28600,0
20250221,155300,1786653300,28600,28600,28600,28600,0
20250221,155200,1786653300,28600,28600,28600,28600,0
20250221,155100,1786653300,28600,28600,28600,28600,0
20250221,155000,1786653300,28600,28600,28600,28600,0
20250221,154900,1786653300,28600,28600,28600,28600,0
20250221,154800,1786653300,28600,28600,28600,28600,0
20250221,154700,1786653300,28600,28600,28600,28600,0
20250221,154600,1786653300,28600,28600,28600,28600,0
20250221,154500,1786653300,28600,28600,28600,28600,0
20250221,154400,1786653300,28600,28600,28600,28600,0
20250221,154300,1786653300,28600,28600,28600,28600,0
20250221,154200,1786653300,28600,28600,28600,28600,0
20250221,154100,1786653300,28600,28600,28600,28600,0
20250221,154000,1786653300,28600,28600,28600,28600,0
20250221,153900,1786653300,28600,28600,28600,28600,0
20250221,153800,1786653300,28600,28600,28600,28600,0
20250221,153700,1786653300,28600,28600,28600,28600,0
20250221,153600,1786653300,28600,28600,28600,28600,0
20250221,153500,1786653300,28600,28600,28600,28600,0
20250221,153400,1786653300,28600,28600,28600,28600,0
20250221,153300,1786653300,28600,28600,28600,28600,0
20250221,153200,1786653300,28600,28600,28600,28600,0
20250221,153100,1786653300,28600,28600,28600,28600,0
20250221,153000,1786653300,28600,28600,28600,28600,4194
20250221,152900,1726679100,28600,28600,28600,28600,0
20250221,152800,1726679100,28600,28600,28600,28600,0
20250221,152700,1726679100,28600,28600,28600,28600,0
20250221,152600,1726679100,28600,28600,28600,28600,0
20250221,152500,1726679100,28600,28600,28600,28600,0
20250221,152400,1726679100,28600,28600,28600,28600,0
20250221,152300,1726679100,28600,28600,28600,28600,0
20250221,152200,1726679100,28600,28600,28600,28600,0
20250221,152100,1726679100,28600,28600,28600,28600,0
20250221,152000,1726679100,28600,28600,28600,28600,0
20250221,151900,1726679100,28600,28550,28600,28500,448
20250221,151800,1713888550,28550,28500,28550,28500,389
20250221,151700,1702789400,28500,28500,28550,28500,116
20250221,151600,1699478400,28500,28500,28550,28500,33
20250221,151500,1698537850,28500,28500,28550,28500,247
20250221,151400,1691488100,28500,28500,28500,28500,198
20250221,151300,1685845100,28550,28500,28550,28500,285
20250221,151200,1677721200,28500,28500,28500,28500,22
20250221,151100,1677094200,28500,28550,28600,28500,75
20250221,151000,1674953450,28550,28550,28600,28550,400
20250221,150900,1663531150,28550,28600,28600,28550,76
20250221,150800,1661359650,28550,28550,28600,28550,42
20250221,150700,1660159550,28550,28550,28600,28550,44
20250221,150600,1658902350,28600,28550,28600,28550,142
20250221,150500,1654847250,28600,28550,28600,28550,112
20250221,150400,1651647150,28550,28550,28550,28550,109
20250221,150300,1648535200,28550,28550,28550,28550,122
20250221,150200,1645052100,28500,28500,28550,28500,117
20250221,150100,1641712550,28500,28600,28600,28500,1048
20250221,150000,1611792950,28550,28600,28600,28550,42
20250221,145900,1610592850,28550,28550,28600,28550,45
20250221,145800,1609306950,28550,28550,28600,28550,247
20250221,145700,1602250100,28550,28550,28550,28550,22
20250221,145600,1601622000,28550,28550,28550,28550,93
20250221,145500,1598966850,28550,28550,28550,28550,84
20250221,145400,1596568650,28550,28550,28550,28550,22
20250221,145300,1595940550,28550,28550,28600,28550,56
20250221,145200,1594341550,28550,28550,28550,28550,359
20250221,145100,1584092100,28550,28550,28550,28550,50
20250221,145000,1582664600,28550,28500,28550,28500,458
20250221,144900,1569588750,28550,28550,28550,28550,0
20250221,144800,1569588750,28550,28550,28550,28550,82
20250221,144700,1567247650,28550,28550,28550,28550,26
20250221,144600,1566505350,28550,28550,28550,28550,0
20250221,144500,1566505350,28550,28550,28550,28550,0
20250221,144400,1566505350,28550,28550,28550,28550,6
20250221,144300,1566334050,28550,28600,28600,28550,154
20250221,144200,1561935600,28600,28600,28600,28600,78
20250221,144100,1559704800,28600,28600,28600,28600,20
20250221,144000,1559132800,28550,28550,28550,28550,5
20250221,143900,1558990050,28550,28550,28550,28550,344
20250221,143800,1549168850,28550,28550,28550,28550,23
20250221,143700,1548512200,28550,28550,28550,28550,200
20250221,143600,1542802200,28550,28550,28550,28550,0
20250221,143500,1542802200,28550,28550,28550,28550,0
20250221,143400,1542802200,28550,28550,28550,28550,51
20250221,143300,1541346150,28550,28550,28550,28550,6
20250221,143200,1541174850,28550,28550,28550,28550,0
20250221,143100,1541174850,28550,28550,28550,28550,25
20250221,143000,1540461100,28550,28550,28550,28550,505
20250221,142900,1526043350,28550,28550,28550,28550,1
20250221,142800,1526014800,28550,28500,28550,28500,196
20250221,142700,1520428750,28450,28450,28450,28450,2
20250221,142600,1520371850,28450,28500,28500,28450,55
20250221,142500,1518804600,28450,28450,28450,28450,2
20250221,142400,1518747700,28450,28450,28450,28450,0
20250221,142300,1518747700,28450,28450,28450,28450,0
20250221,142200,1518747700,28450,28450,28450,28450,0
20250221,142100,1518747700,28450,28450,28450,28450,0
20250221,142000,1518747700,28450,28450,28450,28450,3
20250221,141900,1518662350,28450,28450,28450,28450,0
20250221,141800,1518662350,28450,28500,28500,28450,15
20250221,141700,1518235100,28450,28450,28450,28450,0
20250221,141600,1518235100,28450,28450,28450,28450,83
20250221,141500,1515873750,28450,28450,28450,28450,62
20250221,141400,1514109850,28450,28450,28450,28450,7
20250221,141300,1513910700,28450,28500,28500,28450,154
20250221,141200,1509529350,28500,28500,28500,28500,1
20250221,141100,1509500850,28500,28500,28500,28500,103
20250221,141000,1506565350,28450,28450,28450,28450,0
20250221,140900,1506565350,28450,28400,28450,28400,68
20250221,140800,1504633250,28450,28450,28450,28450,0
20250221,140700,1504633250,28450,28450,28450,28450,30
20250221,140600,1503779750,28500,28500,28500,28500,1
20250221,140500,1503751250,28500,28500,28500,28500,6
20250221,140400,1503580250,28500,28500,28500,28500,1
20250221,140300,1503551750,28500,28500,28500,28500,1
20250221,140200,1503523250,28450,28450,28450,28450,0
20250221,140100,1503523250,28450,28450,28450,28450,0
20250221,140000,1503523250,28450,28400,28450,28400,42
20250221,135900,1502328400,28450,28450,28450,28450,2
20250221,135800,1502271500,28450,28450,28450,28450,0
20250221,135700,1502271500,28450,28450,28450,28450,10
20250221,135600,1501987000,28450,28500,28500,28450,185
20250221,135500,1496723400,28500,28500,28500,28500,12
20250221,135400,1496381400,28500,28500,28500,28500,5
20250221,135300,1496238900,28500,28500,28500,28500,0
20250221,135200,1496238900,28500,28500,28500,28500,11
20250221,135100,1495925400,28500,28500,28500,28500,9
20250221,135000,1495668900,28500,28500,28500,28500,0
20250221,134900,1495668900,28500,28500,28500,28500,13
20250221,134800,1495298400,28500,28550,28550,28500,13
20250221,134700,1494927400,28500,28500,28500,28500,1156
20250221,134600,1461981400,28450,28450,28450,28450,0
20250221,134500,1461981400,28450,28450,28450,28450,1
20250221,134400,1461952950,28450,28450,28450,28450,12
20250221,134300,1461611550,28450,28450,28450,28450,2
20250221,134200,1461554650,28450,28450,28450,28450,1
20250221,134100,1461526200,28450,28450,28450,28450,3
20250221,134000,1461440850,28450,28450,28450,28450,54
20250221,133900,1459904550,28450,28450,28450,28450,1
20250221,133800,1459876100,28450,28400,28450,28400,12
20250221,133700,1459534800,28450,28450,28450,28450,71
20250221,133600,1457514850,28400,28400,28400,28400,0
20250221,133500,1457514850,28400,28400,28400,28400,0
20250221,133400,1457514850,28400,28400,28400,28400,124
20250221,133300,1453993250,28400,28400,28400,28400,0
20250221,133200,1453993250,28400,28400,28400,28400,0
20250221,133100,1453993250,28400,28450,28450,28400,51
20250221,133000,1452543800,28400,28400,28400,28400,0
20250221,132900,1452543800,28400,28400,28400,28400,79
20250221,132800,1450300200,28400,28400,28400,28400,80
20250221,132700,1448028200,28400,28400,28400,28400,1
20250221,132600,1447999800,28400,28400,28400,28400,16
20250221,132500,1447545400,28400,28450,28500,28400,105
20250221,132400,1444558350,28500,28500,28500,28500,0
20250221,132300,1444558350,28500,28500,28500,28500,1
20250221,132200,1444529850,28500,28500,28500,28500,36
20250221,132100,1443503850,28500,28550,28550,28500,19
20250221,132000,1442961900,28500,28500,28500,28500,0
20250221,131900,1442961900,28500,28550,28550,28500,180
20250221,131800,1437831850,28600,28600,28600,28600,0
20250221,131700,1437831850,28600,28500,28600,28500,127
20250221,131600,1434212250,28550,28500,28550,28500,1158
20250221,131500,1401199000,28500,28500,28500,28500,45
20250221,131400,1399916500,28500,28500,28500,28500,0
20250221,131300,1399916500,28500,28500,28500,28500,49
20250221,131200,1398520000,28400,28400,28400,28400,8
20250221,131100,1398292800,28400,28400,28400,28400,0
20250221,131000,1398292800,28400,28400,28450,28400,1200
20250221,130900,1364157950,28400,28400,28400,28400,9
20250221,130800,1363902350,28400,28350,28400,28350,33
20250221,130700,1362965200,28350,28400,28400,28350,100
20250221,130600,1360130150,28350,28450,28450,28350,209
20250221,130500,1354201950,28400,28400,28400,28400,0
20250221,130400,1354201950,28400,28400,28400,28400,0
20250221,130300,1354201950,28400,28400,28400,28400,0
20250221,130200,1354201950,28400,28400,28400,28400,0
20250221,130100,1354201950,28400,28400,28400,28400,0
20250221,130000,1354201950,28400,28400,28400,28400,0
20250221,125900,1354201950,28400,28400,28400,28400,100
20250221,125800,1351361950,28400,28400,28400,28400,0
20250221,125700,1351361950,28400,28400,28400,28400,0
20250221,125600,1351361950,28400,28400,28400,28400,223
20250221,125500,1345028750,28400,28400,28400,28400,216
20250221,125400,1338894350,28350,28350,28350,28350,0
20250221,125300,1338894350,28350,28350,28350,28350,100
20250221,125200,1336059350,28400,28400,28400,28350,216
20250221,125100,1329934050,28400,28400,28400,28400,0
20250221,125000,1329934050,28400,28400,28400,28400,30
20250221,124900,1329082050,28400,28400,28400,28350,365
20250221,124800,1318716100,28400,28400,28400,28400,0
20250221,124700,1318716100,28400,28400,28400,28400,20
20250221,124600,1318148100,28450,28450,28450,28450,5
20250221,124500,1318005850,28450,28450,28450,28450,129
20250221,124400,1314335800,28450,28450,28450,28450,15
20250221,124300,1313909050,28400,28400,28400,28400,3
20250221,124200,1313823850,28400,28400,28400,28400,11
20250221,124100,1313511450,28400,28400,28400,28400,50
20250221,124000,1312091450,28400,28400,28400,28400,0
20250221,123900,1312091450,28400,28400,28400,28400,90
20250221,123800,1309535450,28400,28400,28400,28400,53
20250221,123700,1308030250,28300,28400,28400,28300,626
20250221,123600,1290282350,28450,28450,28450,28450,0
20250221,123500,1290282350,28450,28450,28450,28450,1
20250221,123400,1290253900,28400,28400,28400,28400,0
20250221,123300,1290253900,28400,28450,28450,28400,418
20250221,123200,1278382400,28400,28400,28400,28400,0
20250221,123100,1278382400,28400,28400,28400,28400,0
20250221,123000,1278382400,28400,28400,28400,28400,0
20250221,122900,1278382400,28400,28400,28400,28400,8
20250221,122800,1278155200,28500,28500,28500,28500,0
20250221,122700,1278155200,28500,28500,28500,28500,1
20250221,122600,1278126700,28400,28500,28500,28400,4
20250221,122500,1278012900,28500,28500,28500,28500,3
20250221,122400,1277927400,28500,28500,28500,28500,0
20250221,122300,1277927400,28500,28500,28500,28500,5
20250221,122200,1277784900,28400,28400,28400,28400,66
20250221,122100,1275910500,28400,28400,28400,28400,0
20250221,122000,1275910500,28400,28400,28400,28400,0
20250221,121900,1275910500,28400,28400,28400,28400,0
20250221,121800,1275910500,28400,28400,28400,28400,0
20250221,121700,1275910500,28400,28400,28400,28400,1
20250221,121600,1275882100,28400,28400,28400,28400,75
20250221,121500,1273752100,28400,28400,28400,28400,200
20250221,121400,1268072100,28400,28400,28400,28400,7
20250221,121300,1267873300,28450,28450,28450,28450,0
20250221,121200,1267873300,28450,28450,28450,28450,0
20250221,121100,1267873300,28450,28450,28450,28450,0
20250221,121000,1267873300,28450,28450,28450,28450,0
20250221,120900,1267873300,28450,28450,28450,28450,13
20250221,120800,1267503450,28450,28450,28450,28450,200
20250221,120700,1261813450,28450,28450,28450,28450,0
20250221,120600,1261813450,28450,28450,28450,28450,20
20250221,120500,1261244450,28400,28400,28400,28400,0
20250221,120400,1261244450,28400,28400,28400,28400,1
20250221,120300,1261216050,28400,28400,28400,28400,229
20250221,120200,1254712450,28450,28450,28450,28450,1
20250221,120100,1254684000,28400,28450,28450,28400,36
20250221,120000,1253660050,28450,28450,28450,28450,24
20250221,115900,1252977250,28400,28400,28400,28400,1030
20250221,115800,1223725250,28400,28400,28400,28400,35
20250221,115700,1222731250,28400,28400,28400,28400,0
20250221,115600,1222731250,28400,28400,28400,28400,0
20250221,115500,1222731250,28400,28400,28400,28400,40
20250221,115400,1221595250,28400,28400,28400,28400,40
20250221,115300,1220459250,28350,28350,28350,28350,0
20250221,115200,1220459250,28350,28350,28350,28350,0
20250221,115100,1220459250,28350,28350,28350,28350,11
20250221,115000,1220147400,28350,28350,28350,28350,63
20250221,114900,1218361350,28350,28350,28350,28350,5
20250221,114800,1218219600,28400,28400,28400,28400,21
20250221,114700,1217623200,28450,28400,28450,28400,109
20250221,114600,1214527500,28400,28400,28400,28400,0
20250221,114500,1214527500,28400,28450,28450,28400,148
20250221,114400,1210322600,28450,28450,28450,28450,0
20250221,114300,1210322600,28450,28450,28450,28450,0
20250221,114200,1210322600,28450,28450,28450,28450,501
20250221,114100,1196069150,28450,28450,28450,28450,0
20250221,114000,1196069150,28450,28450,28450,28450,10
20250221,113900,1195784650,28450,28450,28450,28450,0
20250221,113800,1195784650,28450,28450,28450,28450,0
20250221,113700,1195784650,28450,28450,28450,28450,0
20250221,113600,1195784650,28450,28450,28450,28450,70
20250221,113500,1193793150,28450,28450,28450,28450,0
20250221,113400,1193793150,28450,28450,28450,28450,0
20250221,113300,1193793150,28450,28450,28450,28450,7
20250221,113200,1193594000,28450,28450,28450,28450,1
20250221,113100,1193565550,28450,28400,28450,28400,22
20250221,113000,1192940250,28400,28400,28400,28400,198
20250221,112900,1187317050,28400,28400,28400,28400,75
20250221,112800,1185187050,28400,28400,28400,28400,30
20250221,112700,1184335050,28400,28400,28400,28400,57
20250221,112600,1182716250,28400,28400,28400,28400,0
20250221,112500,1182716250,28400,28450,28450,28400,54
20250221,112400,1181180650,28450,28450,28450,28450,219
20250221,112300,1174950100,28450,28450,28450,28450,0
20250221,112200,1174950100,28450,28450,28450,28450,0
20250221,112100,1174950100,28450,28450,28450,28450,56
20250221,112000,1173356900,28450,28450,28450,28450,0
20250221,111900,1173356900,28450,28450,28450,28450,0
20250221,111800,1173356900,28450,28450,28450,28450,124
20250221,111700,1169829100,28450,28500,28500,28450,39
20250221,111600,1168718750,28600,28600,28600,28600,136
20250221,111500,1164829150,28550,28550,28550,28550,1
20250221,111400,1164800600,28600,28600,28600,28600,0
20250221,111300,1164800600,28600,28500,28600,28500,93
20250221,111200,1162142900,28500,28500,28500,28500,124
20250221,111100,1158608900,28600,28600,28600,28600,0
20250221,111000,1158608900,28600,28600,28600,28600,1
20250221,110900,1158580300,28450,28450,28450,28450,0
20250221,110800,1158580300,28450,28450,28450,28450,0
20250221,110700,1158580300,28450,28450,28450,28450,0
20250221,110600,1158580300,28450,28500,28500,28450,64
20250221,110500,1156759400,28450,28450,28450,28450,0
20250221,110400,1156759400,28450,28450,28450,28450,291
20250221,110300,1148480450,28400,28450,28450,28400,792
20250221,110200,1125960300,28450,28450,28450,28450,309
20250221,110100,1117169250,28500,28500,28500,28500,20
20250221,110000,1116599250,28500,28500,28500,28500,5
20250221,105900,1116456750,28450,28550,28550,28450,1336
20250221,105800,1078378550,28550,28550,28550,28550,437
20250221,105700,1065902200,28600,28600,28600,28600,1
20250221,105600,1065873600,28550,28550,28550,28550,100
20250221,105500,1063018600,28600,28600,28600,28600,2
20250221,105400,1062961400,28650,28650,28650,28650,0
20250221,105300,1062961400,28650,28550,28650,28500,373
20250221,105200,1052296650,28500,28500,28500,28500,0
20250221,105100,1052296650,28500,28550,28550,28500,168
20250221,105000,1047500750,28550,28550,28550,28550,25
20250221,104900,1046787000,28550,28550,28550,28550,118
20250221,104800,1043418100,28550,28550,28550,28550,11
20250221,104700,1043104050,28550,28550,28550,28550,0
20250221,104600,1043104050,28550,28550,28550,28550,0
20250221,104500,1043104050,28550,28550,28550,28550,3
20250221,104400,1043018400,28550,28600,28600,28550,74
20250221,104300,1040903100,28600,28550,28600,28550,210
20250221,104200,1034907150,28550,28550,28550,28550,0
20250221,104100,1034907150,28550,28550,28550,28550,18
20250221,104000,1034393250,28550,28550,28550,28550,175
20250221,103900,1029397000,28550,28550,28550,28550,3
20250221,103800,1029311350,28500,28500,28500,28500,327
20250221,103700,1019991850,28500,28500,28500,28500,1
20250221,103600,1019963350,28500,28500,28500,28450,97
20250221,103500,1017203300,28500,28500,28500,28500,70
20250221,103400,1015208300,28500,28550,28550,28500,144
20250221,103300,1011103750,28500,28550,28550,28500,186
20250221,103200,1005797700,28550,28550,28550,28550,22
20250221,103100,1005169600,28550,28550,28550,28550,107
20250221,103000,1002114750,28600,28600,28600,28600,2
20250221,102900,1002057550,28600,28600,28600,28600,765
20250221,102800,980178550,28750,28650,28750,28600,129
20250221,102700,976484500,28650,28750,28800,28650,743
20250221,102600,955154100,28750,28850,28850,28750,296
20250221,102500,946633900,28800,28650,28800,28650,5070
20250221,102400,800935950,28600,28600,28650,28600,128
20250221,102300,797270150,28600,28500,28600,28500,1544
20250221,102200,753159350,28450,28450,28450,28450,78
20250221,102100,750940250,28500,28600,28600,28500,1297
20250221,102000,713911900,28550,28550,28550,28550,75
20250221,101900,711770650,28600,28550,28600,28550,108
20250221,101800,708681900,28600,28600,28600,28600,0
20250221,101700,708681900,28600,28450,28600,28450,2406
20250221,101600,640112300,28500,28550,28550,28500,61
20250221,101500,638373650,28550,28500,28550,28500,177
20250221,101400,633328200,28550,28500,28600,28500,116
20250221,101300,630018050,28650,28650,28650,28500,302
20250221,101200,621389500,28700,28500,28700,28500,1293
20250221,101100,584398150,28550,28400,28600,28400,4090
20250221,101000,467789550,28400,28400,28400,28400,429
20250221,100900,455605950,28400,28350,28400,28350,959
20250221,100800,428395150,28300,28250,28300,28250,328
20250221,100700,419116550,28200,28300,28300,28200,26
20250221,100600,418380900,28350,28350,28350,28350,2
20250221,100500,418324200,28350,28350,28350,28350,1
20250221,100400,418295850,28350,28300,28350,28300,187
20250221,100300,413003700,28300,28300,28300,28300,0
20250221,100200,413003700,28300,28300,28300,28300,545
20250221,100100,397580200,28250,28250,28300,28250,37
20250221,100000,396533950,28250,28200,28250,28200,1024
20250221,095900,367632000,28200,28200,28200,28200,36
20250221,095800,366616800,28250,28250,28250,28250,2
20250221,095700,366560300,28250,28200,28250,28200,68
20250221,095600,364642650,28100,28100,28100,28100,0
20250221,095500,364642650,28100,28150,28150,28100,128
20250221,095400,361039500,28150,28150,28150,28150,50
20250221,095300,359632000,28200,28200,28200,28200,10
20250221,095200,359350000,28200,28200,28200,28200,0
20250221,095100,359350000,28200,28200,28200,28150,239
20250221,095000,352617700,28250,28250,28250,28250,1300
20250221,094900,315892700,28200,28150,28200,28150,185
20250221,094800,310675750,28200,28100,28200,28100,77
20250221,094700,308509000,28150,28200,28200,28150,53
20250221,094600,307017000,28200,28100,28200,28100,45
20250221,094500,305751900,28100,28100,28100,28100,11
20250221,094400,305442800,28100,28100,28100,28100,187
20250221,094300,300188100,28150,28150,28150,28150,0
20250221,094200,300188100,28150,28150,28150,28150,0
20250221,094100,300188100,28150,28100,28150,28100,24
20250221,094000,299512800,28200,28200,28200,28200,2
20250221,093900,299456400,28200,28200,28250,28200,1078
20250221,093800,269056750,28250,28100,28250,28100,628
20250221,093700,251349650,28100,28200,28200,28100,186
20250221,093600,246118500,28200,28200,28200,28200,1
20250221,093500,246090300,28150,28200,28200,28150,31
20250221,093400,245217150,28200,28250,28250,28200,182
20250221,093300,240083200,28250,28200,28250,28200,22
20250221,093200,239462250,28250,28300,28300,28250,209
20250221,093100,233557000,28250,28150,28250,28150,768
20250221,093000,211884850,28150,28150,28150,28150,0
20250221,092900,211884850,28150,28150,28150,28150,37
20250221,092800,210843300,28150,28150,28150,28150,0
20250221,092700,210843300,28150,28050,28150,28050,329
20250221,092600,201598850,28050,28000,28050,28000,2
20250221,092500,201542800,28000,28000,28000,28000,0
20250221,092400,201542800,28000,28050,28050,27950,566
20250221,092300,185694150,27900,27900,27900,27900,200
20250221,092200,180114150,27950,28000,28000,27850,626
20250221,092100,162650550,28050,28100,28100,28050,83
20250221,092000,160322300,28100,28100,28100,28100,2
20250221,091900,160266100,28050,28050,28050,28050,0
20250221,091800,160266100,28050,28150,28150,28050,5
20250221,091700,160125450,28050,28050,28050,28050,11
20250221,091600,159816900,28050,28150,28150,28050,400
20250221,091500,148569200,28200,28200,28200,28200,500
20250221,091400,134469200,28250,28250,28250,28250,10
20250221,091300,134186700,28250,28200,28300,28200,337
20250221,091200,124671050,28200,28200,28200,28200,605
20250221,091100,107610050,28200,28200,28200,28200,139
20250221,091000,103690250,28250,28250,28250,28250,5
20250221,090900,103549000,28250,28200,28250,28200,269
20250221,090800,95956400,28150,28150,28200,28100,112
20250221,090700,92798700,28150,27950,28150,27950,780
20250221,090600,70926650,27950,27900,27950,27900,175
20250221,090500,66035950,27900,27900,27900,27800,278
20250221,090400,58288650,27800,27900,27900,27800,185
20250221,090300,53130150,27800,27800,27800,27750,355
20250221,090200,43275650,27800,27650,27800,27650,98
20250221,090100,40561250,27650,27700,27700,27650,162
20250221,090000,36075350,27700,27800,27800,27700,1298