KissMeData/140860/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203000,4264643000,216500,216500,216500,216500,338
20250221,202900,4264643000,216500,216500,216500,216500,0
20250221,202800,4264643000,216500,216500,216500,216500,0
20250221,202700,4264643000,216500,216500,216500,216500,0
20250221,202600,4264643000,216500,216500,216500,216500,0
20250221,202500,4264643000,216500,216500,216500,216500,0
20250221,202400,4264643000,216500,216500,216500,216500,0
20250221,202300,4264643000,216500,216500,216500,216500,0
20250221,202200,4264643000,216500,216500,216500,216500,0
20250221,202100,4264643000,216500,216500,216500,216500,0
20250221,202000,4264643000,216500,216500,216500,216500,0
20250221,201900,4264643000,216500,216500,216500,216500,0
20250221,201800,4264643000,216500,216500,216500,216500,0
20250221,201700,4264643000,216500,216500,216500,216500,0
20250221,201600,4264643000,216500,216500,216500,216500,0
20250221,201500,4264643000,216500,216500,216500,216500,0
20250221,201400,4264643000,216500,216500,216500,216500,0
20250221,201300,4264643000,216500,216500,216500,216500,0
20250221,201200,4264643000,216500,216500,216500,216500,0
20250221,201100,4264643000,216500,216500,216500,216500,0
20250221,201000,4264643000,216500,216500,216500,216500,0
20250221,200900,4264643000,216500,216500,216500,216500,0
20250221,200800,4264643000,216500,216500,216500,216500,0
20250221,200700,4264643000,216500,216500,216500,216500,0
20250221,200600,4264643000,216500,216500,216500,216500,0
20250221,200500,4264643000,216500,216500,216500,216500,0
20250221,200400,4264643000,216500,216500,216500,216500,0
20250221,200300,4264643000,216500,216500,216500,216500,0
20250221,200200,4264643000,216500,216500,216500,216500,0
20250221,200100,4264643000,216500,216500,216500,216500,0
20250221,200000,4264643000,216500,216500,216500,216500,338
20250221,195900,4264643000,216500,216500,216500,216500,0
20250221,195800,4264643000,216500,216500,216500,216500,0
20250221,195700,4264643000,216500,216500,216500,216500,0
20250221,195600,4264643000,216500,216500,216500,216500,0
20250221,195500,4264643000,216500,216500,216500,216500,0
20250221,195400,4264643000,216500,216500,216500,216500,0
20250221,195300,4264643000,216500,216500,216500,216500,0
20250221,195200,4264643000,216500,216500,216500,216500,0
20250221,195100,4264643000,216500,216500,216500,216500,0
20250221,195000,4264643000,216500,216500,216500,216500,0
20250221,194900,4264643000,216500,216500,216500,216500,0
20250221,194800,4264643000,216500,216500,216500,216500,0
20250221,194700,4264643000,216500,216500,216500,216500,0
20250221,194600,4264643000,216500,216500,216500,216500,0
20250221,194500,4264643000,216500,216500,216500,216500,0
20250221,194400,4264643000,216500,216500,216500,216500,0
20250221,194300,4264643000,216500,216500,216500,216500,0
20250221,194200,4264643000,216500,216500,216500,216500,0
20250221,194100,4264643000,216500,216500,216500,216500,0
20250221,194000,4264643000,216500,216500,216500,216500,0
20250221,193900,4264643000,216500,216500,216500,216500,0
20250221,193800,4264643000,216500,216500,216500,216500,0
20250221,193700,4264643000,216500,216500,216500,216500,0
20250221,193600,4264643000,216500,216500,216500,216500,0
20250221,193500,4264643000,216500,216500,216500,216500,0
20250221,193400,4264643000,216500,216500,216500,216500,0
20250221,193300,4264643000,216500,216500,216500,216500,0
20250221,193200,4264643000,216500,216500,216500,216500,0
20250221,193100,4264643000,216500,216500,216500,216500,0
20250221,193000,4264643000,216500,216500,216500,216500,338
20250221,192900,4264643000,216500,216500,216500,216500,0
20250221,192800,4264643000,216500,216500,216500,216500,0
20250221,192700,4264643000,216500,216500,216500,216500,0
20250221,192600,4264643000,216500,216500,216500,216500,0
20250221,192500,4264643000,216500,216500,216500,216500,0
20250221,192400,4264643000,216500,216500,216500,216500,0
20250221,192300,4264643000,216500,216500,216500,216500,0
20250221,192200,4264643000,216500,216500,216500,216500,0
20250221,192100,4264643000,216500,216500,216500,216500,0
20250221,192000,4264643000,216500,216500,216500,216500,0
20250221,191900,4264643000,216500,216500,216500,216500,0
20250221,191800,4264643000,216500,216500,216500,216500,0
20250221,191700,4264643000,216500,216500,216500,216500,0
20250221,191600,4264643000,216500,216500,216500,216500,0
20250221,191500,4264643000,216500,216500,216500,216500,0
20250221,191400,4264643000,216500,216500,216500,216500,0
20250221,191300,4264643000,216500,216500,216500,216500,0
20250221,191200,4264643000,216500,216500,216500,216500,0
20250221,191100,4264643000,216500,216500,216500,216500,0
20250221,191000,4264643000,216500,216500,216500,216500,0
20250221,190900,4264643000,216500,216500,216500,216500,0
20250221,190800,4264643000,216500,216500,216500,216500,0
20250221,190700,4264643000,216500,216500,216500,216500,0
20250221,190600,4264643000,216500,216500,216500,216500,0
20250221,190500,4264643000,216500,216500,216500,216500,0
20250221,190400,4264643000,216500,216500,216500,216500,0
20250221,190300,4264643000,216500,216500,216500,216500,0
20250221,190200,4264643000,216500,216500,216500,216500,0
20250221,190100,4264643000,216500,216500,216500,216500,0
20250221,190000,4264643000,216500,216500,216500,216500,338
20250221,185900,4264643000,216500,216500,216500,216500,0
20250221,185800,4264643000,216500,216500,216500,216500,0
20250221,185700,4264643000,216500,216500,216500,216500,0
20250221,185600,4264643000,216500,216500,216500,216500,0
20250221,185500,4264643000,216500,216500,216500,216500,0
20250221,185400,4264643000,216500,216500,216500,216500,0
20250221,185300,4264643000,216500,216500,216500,216500,0
20250221,185200,4264643000,216500,216500,216500,216500,0
20250221,185100,4264643000,216500,216500,216500,216500,0
20250221,185000,4264643000,216500,216500,216500,216500,0
20250221,184900,4264643000,216500,216500,216500,216500,0
20250221,184800,4264643000,216500,216500,216500,216500,0
20250221,184700,4264643000,216500,216500,216500,216500,0
20250221,184600,4264643000,216500,216500,216500,216500,0
20250221,184500,4264643000,216500,216500,216500,216500,0
20250221,184400,4264643000,216500,216500,216500,216500,0
20250221,184300,4264643000,216500,216500,216500,216500,0
20250221,184200,4264643000,216500,216500,216500,216500,0
20250221,184100,4264643000,216500,216500,216500,216500,0
20250221,184000,4264643000,216500,216500,216500,216500,0
20250221,183900,4264643000,216500,216500,216500,216500,0
20250221,183800,4264643000,216500,216500,216500,216500,0
20250221,183700,4264643000,216500,216500,216500,216500,0
20250221,183600,4264643000,216500,216500,216500,216500,0
20250221,183500,4264643000,216500,216500,216500,216500,0
20250221,183400,4264643000,216500,216500,216500,216500,0
20250221,183300,4264643000,216500,216500,216500,216500,0
20250221,183200,4264643000,216500,216500,216500,216500,0
20250221,183100,4264643000,216500,216500,216500,216500,0
20250221,183000,4264643000,216500,216500,216500,216500,338
20250221,182900,4264643000,216500,216500,216500,216500,0
20250221,182800,4264643000,216500,216500,216500,216500,0
20250221,182700,4264643000,216500,216500,216500,216500,0
20250221,182600,4264643000,216500,216500,216500,216500,0
20250221,182500,4264643000,216500,216500,216500,216500,0
20250221,182400,4264643000,216500,216500,216500,216500,0
20250221,182300,4264643000,216500,216500,216500,216500,0
20250221,182200,4264643000,216500,216500,216500,216500,0
20250221,182100,4264643000,216500,216500,216500,216500,0
20250221,182000,4264643000,216500,216500,216500,216500,0
20250221,181900,4264643000,216500,216500,216500,216500,0
20250221,181800,4264643000,216500,216500,216500,216500,0
20250221,181700,4264643000,216500,216500,216500,216500,0
20250221,181600,4264643000,216500,216500,216500,216500,0
20250221,181500,4264643000,216500,216500,216500,216500,0
20250221,181400,4264643000,216500,216500,216500,216500,0
20250221,181300,4264643000,216500,216500,216500,216500,0
20250221,181200,4264643000,216500,216500,216500,216500,0
20250221,181100,4264643000,216500,216500,216500,216500,0
20250221,181000,4264643000,216500,216500,216500,216500,0
20250221,180900,4264643000,216500,216500,216500,216500,0
20250221,180800,4264643000,216500,216500,216500,216500,0
20250221,180700,4264643000,216500,216500,216500,216500,0
20250221,180600,4264643000,216500,216500,216500,216500,0
20250221,180500,4264643000,216500,216500,216500,216500,0
20250221,180400,4264643000,216500,216500,216500,216500,0
20250221,180300,4264643000,216500,216500,216500,216500,0
20250221,180200,4264643000,216500,216500,216500,216500,0
20250221,180100,4264643000,216500,216500,216500,216500,0
20250221,180000,4264643000,216500,216500,216500,216500,338
20250221,175900,4264643000,216500,216500,216500,216500,0
20250221,175800,4264643000,216500,216500,216500,216500,0
20250221,175700,4264643000,216500,216500,216500,216500,0
20250221,175600,4264643000,216500,216500,216500,216500,0
20250221,175500,4264643000,216500,216500,216500,216500,0
20250221,175400,4264643000,216500,216500,216500,216500,0
20250221,175300,4264643000,216500,216500,216500,216500,0
20250221,175200,4264643000,216500,216500,216500,216500,0
20250221,175100,4264643000,216500,216500,216500,216500,0
20250221,175000,4264643000,216500,216500,216500,216500,0
20250221,174900,4264643000,216500,216500,216500,216500,0
20250221,174800,4264643000,216500,216500,216500,216500,0
20250221,174700,4264643000,216500,216500,216500,216500,0
20250221,174600,4264643000,216500,216500,216500,216500,0
20250221,174500,4264643000,216500,216500,216500,216500,0
20250221,174400,4264643000,216500,216500,216500,216500,0
20250221,174300,4264643000,216500,216500,216500,216500,0
20250221,174200,4264643000,216500,216500,216500,216500,0
20250221,174100,4264643000,216500,216500,216500,216500,0
20250221,174000,4264643000,216500,216500,216500,216500,0
20250221,173900,4264643000,216500,216500,216500,216500,0
20250221,173800,4264643000,216500,216500,216500,216500,0
20250221,173700,4264643000,216500,216500,216500,216500,0
20250221,173600,4264643000,216500,216500,216500,216500,0
20250221,173500,4264643000,216500,216500,216500,216500,0
20250221,173400,4264643000,216500,216500,216500,216500,0
20250221,173300,4264643000,216500,216500,216500,216500,0
20250221,173200,4264643000,216500,216500,216500,216500,0
20250221,173100,4264643000,216500,216500,216500,216500,0
20250221,173000,4264643000,216500,216500,216500,216500,338
20250221,172900,4264643000,216500,216500,216500,216500,0
20250221,172800,4264643000,216500,216500,216500,216500,0
20250221,172700,4264643000,216500,216500,216500,216500,0
20250221,172600,4264643000,216500,216500,216500,216500,0
20250221,172500,4264643000,216500,216500,216500,216500,0
20250221,172400,4264643000,216500,216500,216500,216500,0
20250221,172300,4264643000,216500,216500,216500,216500,0
20250221,172200,4264643000,216500,216500,216500,216500,0
20250221,172100,4264643000,216500,216500,216500,216500,0
20250221,172000,4264643000,216500,216500,216500,216500,0
20250221,171900,4264643000,216500,216500,216500,216500,0
20250221,171800,4264643000,216500,216500,216500,216500,0
20250221,171700,4264643000,216500,216500,216500,216500,0
20250221,171600,4264643000,216500,216500,216500,216500,0
20250221,171500,4264643000,216500,216500,216500,216500,0
20250221,171400,4264643000,216500,216500,216500,216500,0
20250221,171300,4264643000,216500,216500,216500,216500,0
20250221,171200,4264643000,216500,216500,216500,216500,0
20250221,171100,4264643000,216500,216500,216500,216500,0
20250221,171000,4264643000,216500,216500,216500,216500,0
20250221,170900,4264643000,216500,216500,216500,216500,0
20250221,170800,4264643000,216500,216500,216500,216500,0
20250221,170700,4264643000,216500,216500,216500,216500,0
20250221,170600,4264643000,216500,216500,216500,216500,0
20250221,170500,4264643000,216500,216500,216500,216500,0
20250221,170400,4264643000,216500,216500,216500,216500,0
20250221,170300,4264643000,216500,216500,216500,216500,0
20250221,170200,4264643000,216500,216500,216500,216500,0
20250221,170100,4264643000,216500,216500,216500,216500,0
20250221,170000,4264643000,216500,216500,216500,216500,338
20250221,165900,4264643000,216500,216500,216500,216500,0
20250221,165800,4264643000,216500,216500,216500,216500,0
20250221,165700,4264643000,216500,216500,216500,216500,0
20250221,165600,4264643000,216500,216500,216500,216500,0
20250221,165500,4264643000,216500,216500,216500,216500,0
20250221,165400,4264643000,216500,216500,216500,216500,0
20250221,165300,4264643000,216500,216500,216500,216500,0
20250221,165200,4264643000,216500,216500,216500,216500,0
20250221,165100,4264643000,216500,216500,216500,216500,0
20250221,165000,4264643000,216500,216500,216500,216500,0
20250221,164900,4264643000,216500,216500,216500,216500,0
20250221,164800,4264643000,216500,216500,216500,216500,0
20250221,164700,4264643000,216500,216500,216500,216500,0
20250221,164600,4264643000,216500,216500,216500,216500,0
20250221,164500,4264643000,216500,216500,216500,216500,0
20250221,164400,4264643000,216500,216500,216500,216500,0
20250221,164300,4264643000,216500,216500,216500,216500,0
20250221,164200,4264643000,216500,216500,216500,216500,0
20250221,164100,4264643000,216500,216500,216500,216500,0
20250221,164000,4264643000,216500,216500,216500,216500,0
20250221,163900,4264643000,216500,216500,216500,216500,0
20250221,163800,4264643000,216500,216500,216500,216500,0
20250221,163700,4264643000,216500,216500,216500,216500,0
20250221,163600,4264643000,216500,216500,216500,216500,0
20250221,163500,4264643000,216500,216500,216500,216500,0
20250221,163400,4264643000,216500,216500,216500,216500,0
20250221,163300,4264643000,216500,216500,216500,216500,0
20250221,163200,4264643000,216500,216500,216500,216500,0
20250221,163100,4264643000,216500,216500,216500,216500,0
20250221,163000,4264643000,216500,216500,216500,216500,338
20250221,162900,4264643000,216500,216500,216500,216500,0
20250221,162800,4264643000,216500,216500,216500,216500,0
20250221,162700,4264643000,216500,216500,216500,216500,0
20250221,162600,4264643000,216500,216500,216500,216500,0
20250221,162500,4264643000,216500,216500,216500,216500,0
20250221,162400,4264643000,216500,216500,216500,216500,0
20250221,162300,4264643000,216500,216500,216500,216500,0
20250221,162200,4264643000,216500,216500,216500,216500,0
20250221,162100,4264643000,216500,216500,216500,216500,0
20250221,162000,4264643000,216500,216500,216500,216500,0
20250221,161900,4264643000,216500,216500,216500,216500,0
20250221,161800,4264643000,216500,216500,216500,216500,0
20250221,161700,4264643000,216500,216500,216500,216500,0
20250221,161600,4264643000,216500,216500,216500,216500,0
20250221,161500,4264643000,216500,216500,216500,216500,0
20250221,161400,4264643000,216500,216500,216500,216500,0
20250221,161300,4264643000,216500,216500,216500,216500,0
20250221,161200,4264643000,216500,216500,216500,216500,0
20250221,161100,4264643000,216500,216500,216500,216500,0
20250221,161000,4264643000,216500,216500,216500,216500,0
20250221,160900,4264643000,216500,216500,216500,216500,0
20250221,160800,4264643000,216500,216500,216500,216500,0
20250221,160700,4264643000,216500,216500,216500,216500,0
20250221,160600,4264643000,216500,216500,216500,216500,0
20250221,160500,4264643000,216500,216500,216500,216500,0
20250221,160400,4264643000,216500,216500,216500,216500,0
20250221,160300,4264643000,216500,216500,216500,216500,0
20250221,160200,4264643000,216500,216500,216500,216500,0
20250221,160100,4264643000,216500,216500,216500,216500,0
20250221,160000,4264643000,216500,216500,216500,216500,338
20250221,155900,4264643000,216500,216500,216500,216500,0
20250221,155800,4264643000,216500,216500,216500,216500,0
20250221,155700,4264643000,216500,216500,216500,216500,0
20250221,155600,4264643000,216500,216500,216500,216500,0
20250221,155500,4264643000,216500,216500,216500,216500,0
20250221,155400,4264643000,216500,216500,216500,216500,0
20250221,155300,4264643000,216500,216500,216500,216500,0
20250221,155200,4264643000,216500,216500,216500,216500,0
20250221,155100,4264643000,216500,216500,216500,216500,0
20250221,155000,4264643000,216500,216500,216500,216500,0
20250221,154900,4264643000,216500,216500,216500,216500,0
20250221,154800,4264643000,216500,216500,216500,216500,0
20250221,154700,4264643000,216500,216500,216500,216500,0
20250221,154600,4264643000,216500,216500,216500,216500,0
20250221,154500,4264643000,216500,216500,216500,216500,0
20250221,154400,4264643000,216500,216500,216500,216500,0
20250221,154300,4264643000,216500,216500,216500,216500,0
20250221,154200,4264643000,216500,216500,216500,216500,0
20250221,154100,4264643000,216500,216500,216500,216500,0
20250221,154000,4264643000,216500,216500,216500,216500,0
20250221,153900,4264643000,216500,216500,216500,216500,0
20250221,153800,4264643000,216500,216500,216500,216500,0
20250221,153700,4264643000,216500,216500,216500,216500,0
20250221,153600,4264643000,216500,216500,216500,216500,0
20250221,153500,4264643000,216500,216500,216500,216500,0
20250221,153400,4264643000,216500,216500,216500,216500,0
20250221,153300,4264643000,216500,216500,216500,216500,0
20250221,153200,4264643000,216500,216500,216500,216500,0
20250221,153100,4264643000,216500,216500,216500,216500,0
20250221,153000,4264643000,216500,216500,216500,216500,676
20250221,152900,4191466000,216000,216000,216000,216000,0
20250221,152800,4191466000,216000,216000,216000,216000,0
20250221,152700,4191466000,216000,216000,216000,216000,0
20250221,152600,4191466000,216000,216000,216000,216000,0
20250221,152500,4191466000,216000,216000,216000,216000,0
20250221,152400,4191466000,216000,216000,216000,216000,0
20250221,152300,4191466000,216000,216000,216000,216000,0
20250221,152200,4191466000,216000,216000,216000,216000,0
20250221,152100,4191466000,216000,216000,216000,216000,0
20250221,152000,4191466000,216000,216000,216000,216000,0
20250221,151900,4191466000,216000,216000,216000,215500,55
20250221,151800,4179587500,216000,215500,216000,215500,17
20250221,151700,4175917500,215500,216000,216500,215500,88
20250221,151600,4156904000,215500,216000,216500,215500,143
20250221,151500,4126006500,216000,216000,216500,215500,74
20250221,151400,4110023500,216500,216000,216500,215500,88
20250221,151300,4091005500,216000,216000,216500,216000,35
20250221,151200,4083440500,216000,216000,216500,216000,56
20250221,151100,4071336500,216000,216000,216500,216000,34
20250221,151000,4063988000,216000,216000,216500,216000,42
20250221,150900,4054909000,216500,216000,216500,216000,44
20250221,150800,4045391000,216000,216000,216500,216000,23
20250221,150700,4040416500,216000,216000,216500,216000,70
20250221,150600,4025275500,216000,216500,216500,216000,30
20250221,150500,4018783000,216500,215500,216500,215500,16
20250221,150400,4015325500,215500,215500,216500,215500,32
20250221,150300,4008416000,216000,215500,216500,215500,16
20250221,150200,4004961000,216500,215500,216500,215500,165
20250221,150100,3969328500,215500,215500,216500,215500,44
20250221,150000,3959822000,215500,215500,216500,215500,18
20250221,145900,3955930500,216000,215500,216500,215500,108
20250221,145800,3932605000,215500,216000,216500,215500,59
20250221,145700,3919855000,216000,216000,216500,216000,62
20250221,145600,3906454500,216000,216500,216500,216000,24
20250221,145500,3901263500,216000,216000,216500,216000,31
20250221,145400,3894564500,216000,216000,216500,216000,40
20250221,145300,3885918000,216000,216500,216500,216000,7
20250221,145200,3884404500,216500,216500,217000,216500,112
20250221,145100,3860152500,217000,216500,217000,216500,43
20250221,145000,3850837000,217000,216500,217000,216500,13
20250221,144900,3848019500,217000,216500,217000,216500,76
20250221,144800,3831535500,217000,216000,217000,216000,46
20250221,144700,3821575000,216000,217000,217000,216000,37
20250221,144600,3813547000,217000,216000,217000,216000,19
20250221,144500,3809431500,217000,216500,217000,216000,87
20250221,144400,3790587500,216000,216500,217000,216000,70
20250221,144300,3775424000,216500,216000,216500,216000,30
20250221,144200,3768935500,216500,216500,216500,216000,34
20250221,144100,3761586500,216500,216500,216500,216000,35
20250221,144000,3754014000,216500,216500,216500,216000,41
20250221,143900,3745141000,216500,216500,217000,215500,98
20250221,143800,3723939500,217000,216500,217000,216500,15
20250221,143700,3720690000,217000,216500,217000,216500,26
20250221,143600,3715059000,216500,217000,217000,216500,31
20250221,143500,3708338500,216500,217000,217000,216500,8
20250221,143400,3706606000,217000,216000,217500,216000,344
20250221,143300,3632076500,216000,214500,216000,214500,259
20250221,143200,3576350000,214500,215000,215000,214500,13
20250221,143100,3573560500,214500,214500,215000,214500,14
20250221,143000,3570557000,215000,215000,215500,215000,54
20250221,142900,3558946000,215000,215000,215000,215000,5
20250221,142800,3557871000,215500,215000,215500,214500,38
20250221,142700,3549701000,214500,214000,215000,214000,121
20250221,142600,3523711500,214500,215000,215000,214500,44
20250221,142500,3514265000,215000,215000,215500,215000,29
20250221,142400,3508029000,215000,215000,215500,215000,46
20250221,142300,3498138500,215000,215000,215000,215000,7
20250221,142200,3496633500,215500,215000,215500,215000,27
20250221,142100,3490828000,215000,215000,215500,215000,64
20250221,142000,3477067000,215000,215000,215500,215000,10
20250221,141900,3474916500,214500,215000,215000,214500,90
20250221,141800,3455576500,214500,214500,214500,214500,54
20250221,141700,3443993500,214500,214500,214500,214500,43
20250221,141600,3434770000,215000,214500,215000,214000,43
20250221,141500,3425548000,215000,214500,215000,214500,21
20250221,141400,3421042500,214500,214500,215000,214500,3
20250221,141300,3420398500,214500,215000,215500,214500,94
20250221,141200,3400196000,215000,215000,215000,215000,5
20250221,141100,3399121000,214500,214500,214500,214500,2
20250221,141000,3398692000,215000,214500,215000,214500,35
20250221,140900,3391184000,215000,214500,215000,214500,7
20250221,140800,3389682000,214500,215000,215000,214500,2
20250221,140700,3389252500,214500,214500,215000,214500,26
20250221,140600,3383675000,215000,214500,215000,214500,17
20250221,140500,3380027500,214500,214500,214500,214500,2
20250221,140400,3379598500,215000,214000,215000,214000,69
20250221,140300,3364797500,214500,214500,215000,214000,21
20250221,140200,3360298500,214500,214500,214500,214000,52
20250221,140100,3349145000,214000,214500,215000,214000,90
20250221,140000,3329840500,214500,214500,215000,214000,17
20250221,135900,3326195000,214000,214000,214500,214000,111
20250221,135800,3302389500,215000,214500,215000,214500,76
20250221,135700,3286087000,215000,215000,215000,214500,4
20250221,135600,3285227500,214500,214500,215000,214500,64
20250221,135500,3271499000,214500,214500,215000,214500,38
20250221,135400,3263347500,214500,215000,215000,214500,20
20250221,135300,3259056000,214500,215000,215000,214500,34
20250221,135200,3251759500,215000,214500,215000,214500,36
20250221,135100,3244037000,215000,214500,215000,214500,3
20250221,135000,3243393000,214500,214500,215000,214500,14
20250221,134900,3240386000,214500,214500,215000,214500,36
20250221,134800,3232663500,214500,215000,215000,214500,2
20250221,134700,3232234000,215000,215000,215000,215000,2
20250221,134600,3231804000,215000,214500,215000,214500,38
20250221,134500,3223651500,214500,214000,215000,214000,21
20250221,134400,3219148000,214000,214000,215000,214000,12
20250221,134300,3216577500,214500,214500,214500,214000,64
20250221,134200,3202851000,214500,214000,215000,214000,21
20250221,134100,3198347500,214000,214500,214500,214000,12
20250221,134000,3195774500,214500,214000,214500,214000,146
20250221,133900,3164464000,214000,214000,214500,214000,64
20250221,133800,3150749000,214000,214000,214500,214000,10
20250221,133700,3148608500,214000,214000,214500,214000,95
20250221,133600,3128278000,214000,214000,214500,214000,42
20250221,133500,3119289500,214000,214000,214500,214000,53
20250221,133400,3107947000,214500,214000,214500,214000,15
20250221,133300,3104736500,214000,214000,214500,214000,17
20250221,133200,3101097500,214500,214000,214500,214000,53
20250221,133100,3089751000,214000,214000,214500,214000,31
20250221,133000,3083116500,214000,214500,214500,214000,13
20250221,132900,3080332000,214000,214000,214000,214000,24
20250221,132800,3075196000,214500,214000,214500,214000,15
20250221,132700,3071985500,214000,214000,214500,214000,4
20250221,132600,3071129000,214000,214500,214500,214000,30
20250221,132500,3064706000,214500,214500,214500,214500,2
20250221,132400,3064277000,214000,214000,215000,214000,154
20250221,132300,3031257000,214500,214500,214500,214000,60
20250221,132200,3018389000,215000,214500,215000,214500,18
20250221,132100,3014527500,214500,214500,215000,214500,35
20250221,132000,3007017500,214500,214500,215000,214500,26
20250221,131900,3001440000,215000,215000,215000,214500,25
20250221,131800,2996066000,215000,215000,215000,214500,27
20250221,131700,2990272500,214500,214500,214500,214500,61
20250221,131600,2977188000,215000,215000,215000,214500,18
20250221,131500,2973326000,214500,214500,215000,214500,18
20250221,131400,2969459500,214500,214500,215000,214500,22
20250221,131300,2964740000,214500,215000,215000,214500,10
20250221,131200,2962594500,214500,215000,215000,214500,10
20250221,131100,2960448000,215000,214500,215000,214500,31
20250221,131000,2953797500,215000,214500,215000,214500,10
20250221,130900,2951652000,215000,215000,215500,215000,122
20250221,130800,2925421500,214500,214500,215000,214500,14
20250221,130700,2922418000,215000,215000,215000,215000,1
20250221,130600,2922203000,214500,215000,215000,214000,24
20250221,130500,2917055000,214500,214500,214500,214500,43
20250221,130400,2907831500,215000,214500,215000,214500,17
20250221,130300,2904183500,215000,215000,215000,214500,20
20250221,130200,2899886000,215000,215000,215500,215000,15
20250221,130100,2896660000,215500,215000,215500,215000,113
20250221,130000,2872351000,215000,214500,215000,214000,18
20250221,125900,2868489000,214500,214500,214500,214500,42
20250221,125800,2859480000,215000,215000,215000,215000,1
20250221,125700,2859265000,214500,214500,215000,214500,11
20250221,125600,2856905000,214500,214500,215000,214500,39
20250221,125500,2848533500,215000,214000,215000,214000,5
20250221,125400,2847459500,215000,215000,215000,214000,15
20250221,125300,2844244000,214500,214000,215000,214000,37
20250221,125200,2836300500,215000,214500,215000,214000,61
20250221,125100,2823216000,214500,214000,214500,213500,43
20250221,125000,2814010500,214000,214500,214500,214000,39
20250221,124900,2805658500,214500,214000,214500,214000,10
20250221,124800,2803518000,214000,214000,214500,214000,34
20250221,124700,2796241500,214500,214500,214500,214000,109
20250221,124600,2772867000,214500,214500,214500,214500,1
20250221,124500,2772652500,214000,214000,214500,214000,34
20250221,124400,2765376000,213500,214500,214500,213500,9
20250221,124300,2763453500,213500,214000,214500,213500,44
20250221,124200,2754037500,213500,214500,214500,213500,47
20250221,124100,2743981500,214500,214000,214500,214000,11
20250221,124000,2741625000,214500,214000,214500,214000,3
20250221,123900,2740982500,214500,214000,214500,214000,22
20250221,123800,2736273000,214000,214500,214500,214000,92
20250221,123700,2716542500,214000,214500,214500,214000,5
20250221,123600,2715472000,214000,214500,214500,214000,80
20250221,123500,2698351500,214000,214000,214000,214000,2
20250221,123400,2697923500,215000,214000,215000,213500,14
20250221,123300,2694925500,214000,213500,214500,213500,189
20250221,123200,2654492000,214000,213500,214000,213500,17
20250221,123100,2650862000,213500,213500,214000,213500,37
20250221,123000,2642962000,213500,214000,214000,213500,30
20250221,122900,2636556500,214000,214000,214000,214000,40
20250221,122800,2627996500,214000,214000,214000,213500,165
20250221,122700,2592767000,213000,213500,214000,213000,40
20250221,122600,2584230500,214000,214000,214000,214000,3
20250221,122500,2583588500,214000,214000,214000,214000,1
20250221,122400,2583374500,213000,213000,214000,213000,74
20250221,122300,2567578500,214000,214000,214000,213000,12
20250221,122200,2565011500,214000,214000,214000,214000,1
20250221,122100,2564797500,213500,213500,214000,213000,44
20250221,122000,2555405500,214000,213000,214000,213000,5
20250221,121900,2554336500,213500,213500,213500,213500,114
20250221,121800,2529997500,213000,213000,213500,213000,51
20250221,121700,2519133500,213500,213000,213500,213000,9
20250221,121600,2517216000,213500,213000,213500,213000,3
20250221,121500,2516576000,213500,213000,213500,213000,52
20250221,121400,2505497500,213000,213000,213500,213000,14
20250221,121300,2502513000,213500,213500,213500,213500,2
20250221,121200,2502086000,213500,213500,213500,213000,50
20250221,121100,2491435000,213000,213000,213000,213000,6
20250221,121000,2490157000,213500,213000,213500,213000,28
20250221,120900,2484191000,213500,213000,213500,213000,7
20250221,120800,2482699000,213500,213000,213500,213000,4
20250221,120700,2481845500,213500,213000,213500,213000,41
20250221,120600,2473111500,213000,213000,213500,213000,196
20250221,120500,2431363000,213000,213000,213500,213000,12
20250221,120400,2428806000,213500,213000,213500,213000,24
20250221,120300,2423692000,213500,213500,213500,213000,18
20250221,120200,2419854500,214000,213500,214000,213500,22
20250221,120100,2415157000,213500,214000,214500,213500,174
20250221,120000,2377985500,214000,214000,214500,214000,51
20250221,115900,2367070500,214500,214500,214500,214500,18
20250221,115800,2363209500,214500,214000,214500,214000,26
20250221,115700,2357643000,214000,214000,214500,214000,34
20250221,115600,2350355500,214500,214500,214500,214000,41
20250221,115500,2341565000,214000,214000,214500,214000,74
20250221,115400,2325722000,214500,214500,214500,214500,21
20250221,115300,2321217500,214000,214000,214500,214000,45
20250221,115200,2311571000,214000,214500,214500,214000,54
20250221,115100,2300000000,214000,215000,215000,214000,80
20250221,115000,2282842000,214500,215000,215000,214500,39
20250221,114900,2274459500,215000,215500,215500,214500,48
20250221,114800,2264139500,214500,215000,215500,214500,33
20250221,114700,2257043000,215000,215000,215500,215000,34
20250221,114600,2249732000,215000,215000,215000,214500,51
20250221,114500,2238777500,214500,214500,215000,214500,38
20250221,114400,2230615500,214500,215000,215000,214500,43
20250221,114300,2221373500,215000,215000,215500,215000,31
20250221,114200,2214708000,215000,215000,215000,214500,22
20250221,114100,2209982500,214000,214000,215000,214000,41
20250221,114000,2201183500,214500,214000,215000,214000,38
20250221,113900,2193027000,214500,214500,214500,214500,35
20250221,113800,2185519500,214000,214000,214500,214000,62
20250221,113700,2172234500,215000,214500,215000,214000,36
20250221,113600,2164503500,214500,214500,214500,214500,23
20250221,113500,2159570000,214000,214500,214500,214000,54
20250221,113400,2147997500,214000,214500,214500,214000,44
20250221,113300,2138566000,214500,214500,214500,214000,23
20250221,113200,2133633000,214500,214000,214500,214000,45
20250221,113100,2123986000,214000,214500,215000,214000,45
20250221,113000,2114325500,214500,214500,215000,214500,22
20250221,112900,2109603500,214500,214500,214500,214000,40
20250221,112800,2101026500,214000,214500,214500,214000,60
20250221,112700,2088170000,214500,214500,214500,214000,37
20250221,112600,2080236500,214500,214000,214500,214000,45
20250221,112500,2070589500,215000,214500,215000,214000,31
20250221,112400,2063931500,214500,214500,215000,214500,21
20250221,112300,2059420500,215000,214500,215000,214500,55
20250221,112200,2047616500,214500,215500,215500,214500,38
20250221,112100,2039444000,215000,215000,215500,214500,23
20250221,112000,2034497000,215500,215500,215500,214500,62
20250221,111900,2021162000,215500,215500,215500,215500,36
20250221,111800,2013404000,215500,214500,215500,214500,24
20250221,111700,2008245500,214500,215000,215000,214000,73
20250221,111600,1992576500,214500,215000,215000,214500,38
20250221,111500,1984410500,215000,215000,215500,215000,22
20250221,111400,1979680000,215000,215000,216000,214500,91
20250221,111300,1960107500,215000,215500,216000,215000,78
20250221,111200,1943304000,215000,215000,215500,214500,26
20250221,111100,1937711000,215000,215000,215000,214500,60
20250221,111000,1924824000,215500,215000,215500,215000,30
20250221,110900,1918370500,214500,215000,215000,214500,23
20250221,110800,1913426500,215000,215000,215500,214000,70
20250221,110700,1898382000,215000,215500,215500,215000,51
20250221,110600,1887399500,215500,214000,215500,214000,52
20250221,110500,1876235000,214500,214500,215000,214000,41
20250221,110400,1867441000,214500,214500,215000,214500,39
20250221,110300,1859062000,214500,214500,215000,214500,18
20250221,110200,1855198000,214500,214000,215000,214000,84
20250221,110100,1837191000,215000,214000,215000,214000,133
20250221,110000,1808706000,213500,212500,213500,212500,211
20250221,105900,1763758000,213000,213000,213000,212500,67
20250221,105800,1749497500,212500,212500,213000,212500,78
20250221,105700,1732913500,212500,212500,212500,212500,0
20250221,105600,1732913500,212500,212500,213000,212500,86
20250221,105500,1714628500,213000,212500,213000,212500,36
20250221,105400,1706977000,212500,212500,212500,212500,0
20250221,105300,1706977000,212500,212500,212500,212500,41
20250221,105200,1698264500,212500,213000,213000,212500,39
20250221,105100,1689961500,212500,212500,212500,212500,2
20250221,105000,1689536500,212500,212500,213000,212500,54
20250221,104900,1678054000,212500,212500,212500,212500,12
20250221,104800,1675504000,213000,212500,213000,212500,2
20250221,104700,1675078500,212500,212500,212500,212500,35
20250221,104600,1667641000,212500,212500,212500,212500,14
20250221,104500,1664666000,212500,212500,212500,212500,26
20250221,104400,1659141000,212500,213000,213000,212500,13
20250221,104300,1656377000,212500,212500,212500,212500,1
20250221,104200,1656164500,212500,212500,212500,212500,29
20250221,104100,1650002000,213000,213000,213000,212500,18
20250221,104000,1646172000,212500,212500,212500,212500,58
20250221,103900,1633847000,213000,212000,213000,212000,250
20250221,103800,1580739500,212500,212000,212500,212000,25
20250221,103700,1575438000,212000,212000,212000,212000,0
20250221,103600,1575438000,212000,212000,212500,212000,42
20250221,103500,1566533500,212000,212000,212500,212000,43
20250221,103400,1557412000,212500,212500,212500,212000,28
20250221,103300,1551470500,212000,212000,212500,212000,41
20250221,103200,1542776000,213000,212500,213000,212500,252
20250221,103100,1489225500,212500,212500,212500,212500,51
20250221,103000,1478388000,213000,212500,213000,212500,25
20250221,102900,1473074000,213000,213000,213000,212500,19
20250221,102800,1469032500,213000,213000,213000,212500,16
20250221,102700,1465628500,213000,213000,213000,213000,8
20250221,102600,1463924500,213000,213000,213500,212500,28
20250221,102500,1457961500,213000,213000,213500,213000,14
20250221,102400,1454978000,213500,213500,213500,213000,18
20250221,102300,1451142000,213500,213000,213500,213000,15
20250221,102200,1447944000,213000,213000,213000,212500,73
20250221,102100,1432395500,213000,213500,213500,213000,113
20250221,102000,1408300000,213000,213500,213500,213000,8
20250221,101900,1406594500,213500,213000,213500,213000,17
20250221,101800,1402967500,213000,213000,213000,212500,122
20250221,101700,1377033500,212500,212500,213000,212500,17
20250221,101600,1373416500,212500,213000,213000,212500,107
20250221,101500,1350632500,213000,213000,213000,212500,33
20250221,101400,1343618000,213000,213000,213000,212500,20
20250221,101300,1339364000,213000,212500,213000,212500,13
20250221,101200,1336598000,212500,212500,213000,212000,34
20250221,101100,1329375000,212500,212500,213000,212500,41
20250221,101000,1320661000,213000,212500,213000,212000,35
20250221,100900,1313224000,212500,212000,212500,212000,98
20250221,100800,1292405000,212500,213000,213000,212000,260
20250221,100700,1237166500,213000,213000,213000,212500,21
20250221,100600,1232699500,213000,213000,213000,212500,59
20250221,100500,1220133000,213000,213000,213000,213000,69
20250221,100400,1205436000,213000,213500,213500,213000,13
20250221,100300,1202661500,213000,213500,213500,213000,37
20250221,100200,1194778000,213000,213000,213000,212500,152
20250221,100100,1162404500,213000,212500,213000,212500,37
20250221,100000,1154539000,212500,213000,213000,212500,16
20250221,095900,1151136500,213000,213000,213000,212500,18
20250221,095800,1147306500,213000,213000,213000,213000,5
20250221,095700,1146241500,213000,212500,213000,212500,113
20250221,095600,1122197500,212500,212500,213000,212500,14
20250221,095500,1119222000,212500,212500,212500,212500,17
20250221,095400,1115609500,212500,212500,212500,212500,0
20250221,095300,1115609500,212500,212500,212500,212500,13
20250221,095200,1112847000,213000,212500,213000,212500,27
20250221,095100,1107108500,212500,212500,212500,212000,81
20250221,095000,1089902500,212500,212000,212500,212000,22
20250221,094900,1085230500,212500,212500,212500,212000,65
20250221,094800,1071430000,212500,212500,212500,212500,46
20250221,094700,1061655000,212500,212000,212500,212000,46
20250221,094600,1051890500,212000,212000,212000,212000,63
20250221,094500,1038534500,212000,212500,212500,212000,2
20250221,094400,1038110000,212000,212500,212500,212000,30
20250221,094300,1031745500,212000,212500,212500,212000,33
20250221,094200,1024747000,212000,212500,212500,212000,24
20250221,094100,1019650500,212500,212500,212500,212500,246
20250221,094000,967375500,212500,213000,213000,212500,369
20250221,093900,888962000,213000,213000,213500,213000,337
20250221,093800,817180500,214000,213500,214000,213000,94
20250221,093700,797124000,214000,214000,214000,213500,111
20250221,093600,773380500,213500,213500,214000,213500,127
20250221,093500,746251000,213500,213500,213500,213000,29
20250221,093400,740062000,213500,214000,214000,213500,122
20250221,093300,714000500,214000,214000,214000,214000,8
20250221,093200,712288500,214000,213500,214000,213500,58
20250221,093100,699900500,213500,213500,214000,213500,117
20250221,093000,674914500,213000,213500,213500,213000,3
20250221,092900,674275000,213500,213000,213500,213000,57
20250221,092800,662108000,213500,213500,213500,213000,58
20250221,092700,649745500,213000,213000,213000,213000,1
20250221,092600,649532500,213500,213000,213500,213000,22
20250221,092500,644838500,213500,213500,213500,213500,7
20250221,092400,643344000,213000,213000,213000,213000,25
20250221,092300,638019000,213000,213000,213000,213000,65
20250221,092200,624174000,213000,213000,213500,213000,80
20250221,092100,607107000,213000,213000,213000,213000,19
20250221,092000,603060000,213000,212500,213000,212500,60
20250221,091900,590282500,213000,213000,213500,212500,446
20250221,091800,495329000,213000,213000,213000,213000,168
20250221,091700,459545000,213000,213500,213500,213000,91
20250221,091600,440158500,213500,214000,214000,213000,289
20250221,091500,378455000,214000,214500,214500,214000,206
20250221,091400,334364000,214000,214500,214500,214000,157
20250221,091300,300708500,214500,215000,215000,214500,72
20250221,091200,285263000,215000,215000,215000,215000,105
20250221,091100,262688000,215000,215000,215500,215000,37
20250221,091000,254732500,215500,215500,215500,215000,57
20250221,090900,242456500,215500,216000,216000,215500,115
20250221,090800,217664500,215500,215500,217000,215500,181
20250221,090700,178586000,215500,216000,216000,215500,35
20250221,090600,171041500,216000,216000,216000,215500,108
20250221,090500,147720000,215500,215500,215500,215500,0
20250221,090400,147720000,215500,215500,215500,215500,1
20250221,090300,147504500,215500,215500,215500,215000,179
20250221,090200,108963500,215500,215000,215500,215000,99
20250221,090100,87672000,215500,216000,216000,215500,183
20250221,090000,48170000,216000,217000,219500,216000,222