KissMeData/204320/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204500,6366725550,44350,44350,44350,44350,5946
20250221,204400,6366725550,44350,44350,44350,44350,0
20250221,204300,6366725550,44350,44350,44350,44350,0
20250221,204200,6366725550,44350,44350,44350,44350,0
20250221,204100,6366725550,44350,44350,44350,44350,0
20250221,204000,6366725550,44350,44350,44350,44350,0
20250221,203900,6366725550,44350,44350,44350,44350,0
20250221,203800,6366725550,44350,44350,44350,44350,0
20250221,203700,6366725550,44350,44350,44350,44350,0
20250221,203600,6366725550,44350,44350,44350,44350,0
20250221,203500,6366725550,44350,44350,44350,44350,0
20250221,203400,6366725550,44350,44350,44350,44350,0
20250221,203300,6366725550,44350,44350,44350,44350,0
20250221,203200,6366725550,44350,44350,44350,44350,0
20250221,203100,6366725550,44350,44350,44350,44350,0
20250221,203000,6366725550,44350,44350,44350,44350,0
20250221,202900,6366725550,44350,44350,44350,44350,0
20250221,202800,6366725550,44350,44350,44350,44350,0
20250221,202700,6366725550,44350,44350,44350,44350,0
20250221,202600,6366725550,44350,44350,44350,44350,0
20250221,202500,6366725550,44350,44350,44350,44350,0
20250221,202400,6366725550,44350,44350,44350,44350,0
20250221,202300,6366725550,44350,44350,44350,44350,0
20250221,202200,6366725550,44350,44350,44350,44350,0
20250221,202100,6366725550,44350,44350,44350,44350,0
20250221,202000,6366725550,44350,44350,44350,44350,0
20250221,201900,6366725550,44350,44350,44350,44350,0
20250221,201800,6366725550,44350,44350,44350,44350,0
20250221,201700,6366725550,44350,44350,44350,44350,0
20250221,201600,6366725550,44350,44350,44350,44350,0
20250221,201500,6366725550,44350,44350,44350,44350,5946
20250221,201400,6366725550,44350,44350,44350,44350,0
20250221,201300,6366725550,44350,44350,44350,44350,0
20250221,201200,6366725550,44350,44350,44350,44350,0
20250221,201100,6366725550,44350,44350,44350,44350,0
20250221,201000,6366725550,44350,44350,44350,44350,0
20250221,200900,6366725550,44350,44350,44350,44350,0
20250221,200800,6366725550,44350,44350,44350,44350,0
20250221,200700,6366725550,44350,44350,44350,44350,0
20250221,200600,6366725550,44350,44350,44350,44350,0
20250221,200500,6366725550,44350,44350,44350,44350,0
20250221,200400,6366725550,44350,44350,44350,44350,0
20250221,200300,6366725550,44350,44350,44350,44350,0
20250221,200200,6366725550,44350,44350,44350,44350,0
20250221,200100,6366725550,44350,44350,44350,44350,0
20250221,200000,6366725550,44350,44350,44350,44350,0
20250221,195900,6366725550,44350,44350,44350,44350,0
20250221,195800,6366725550,44350,44350,44350,44350,0
20250221,195700,6366725550,44350,44350,44350,44350,0
20250221,195600,6366725550,44350,44350,44350,44350,0
20250221,195500,6366725550,44350,44350,44350,44350,0
20250221,195400,6366725550,44350,44350,44350,44350,0
20250221,195300,6366725550,44350,44350,44350,44350,0
20250221,195200,6366725550,44350,44350,44350,44350,0
20250221,195100,6366725550,44350,44350,44350,44350,0
20250221,195000,6366725550,44350,44350,44350,44350,0
20250221,194900,6366725550,44350,44350,44350,44350,0
20250221,194800,6366725550,44350,44350,44350,44350,0
20250221,194700,6366725550,44350,44350,44350,44350,0
20250221,194600,6366725550,44350,44350,44350,44350,0
20250221,194500,6366725550,44350,44350,44350,44350,5946
20250221,194400,6366725550,44350,44350,44350,44350,0
20250221,194300,6366725550,44350,44350,44350,44350,0
20250221,194200,6366725550,44350,44350,44350,44350,0
20250221,194100,6366725550,44350,44350,44350,44350,0
20250221,194000,6366725550,44350,44350,44350,44350,0
20250221,193900,6366725550,44350,44350,44350,44350,0
20250221,193800,6366725550,44350,44350,44350,44350,0
20250221,193700,6366725550,44350,44350,44350,44350,0
20250221,193600,6366725550,44350,44350,44350,44350,0
20250221,193500,6366725550,44350,44350,44350,44350,0
20250221,193400,6366725550,44350,44350,44350,44350,0
20250221,193300,6366725550,44350,44350,44350,44350,0
20250221,193200,6366725550,44350,44350,44350,44350,0
20250221,193100,6366725550,44350,44350,44350,44350,0
20250221,193000,6366725550,44350,44350,44350,44350,0
20250221,192900,6366725550,44350,44350,44350,44350,0
20250221,192800,6366725550,44350,44350,44350,44350,0
20250221,192700,6366725550,44350,44350,44350,44350,0
20250221,192600,6366725550,44350,44350,44350,44350,0
20250221,192500,6366725550,44350,44350,44350,44350,0
20250221,192400,6366725550,44350,44350,44350,44350,0
20250221,192300,6366725550,44350,44350,44350,44350,0
20250221,192200,6366725550,44350,44350,44350,44350,0
20250221,192100,6366725550,44350,44350,44350,44350,0
20250221,192000,6366725550,44350,44350,44350,44350,0
20250221,191900,6366725550,44350,44350,44350,44350,0
20250221,191800,6366725550,44350,44350,44350,44350,0
20250221,191700,6366725550,44350,44350,44350,44350,0
20250221,191600,6366725550,44350,44350,44350,44350,0
20250221,191500,6366725550,44350,44350,44350,44350,5946
20250221,191400,6366725550,44350,44350,44350,44350,0
20250221,191300,6366725550,44350,44350,44350,44350,0
20250221,191200,6366725550,44350,44350,44350,44350,0
20250221,191100,6366725550,44350,44350,44350,44350,0
20250221,191000,6366725550,44350,44350,44350,44350,0
20250221,190900,6366725550,44350,44350,44350,44350,0
20250221,190800,6366725550,44350,44350,44350,44350,0
20250221,190700,6366725550,44350,44350,44350,44350,0
20250221,190600,6366725550,44350,44350,44350,44350,0
20250221,190500,6366725550,44350,44350,44350,44350,0
20250221,190400,6366725550,44350,44350,44350,44350,0
20250221,190300,6366725550,44350,44350,44350,44350,0
20250221,190200,6366725550,44350,44350,44350,44350,0
20250221,190100,6366725550,44350,44350,44350,44350,0
20250221,190000,6366725550,44350,44350,44350,44350,0
20250221,185900,6366725550,44350,44350,44350,44350,0
20250221,185800,6366725550,44350,44350,44350,44350,0
20250221,185700,6366725550,44350,44350,44350,44350,0
20250221,185600,6366725550,44350,44350,44350,44350,0
20250221,185500,6366725550,44350,44350,44350,44350,0
20250221,185400,6366725550,44350,44350,44350,44350,0
20250221,185300,6366725550,44350,44350,44350,44350,0
20250221,185200,6366725550,44350,44350,44350,44350,0
20250221,185100,6366725550,44350,44350,44350,44350,0
20250221,185000,6366725550,44350,44350,44350,44350,0
20250221,184900,6366725550,44350,44350,44350,44350,0
20250221,184800,6366725550,44350,44350,44350,44350,0
20250221,184700,6366725550,44350,44350,44350,44350,0
20250221,184600,6366725550,44350,44350,44350,44350,0
20250221,184500,6366725550,44350,44350,44350,44350,5946
20250221,184400,6366725550,44350,44350,44350,44350,0
20250221,184300,6366725550,44350,44350,44350,44350,0
20250221,184200,6366725550,44350,44350,44350,44350,0
20250221,184100,6366725550,44350,44350,44350,44350,0
20250221,184000,6366725550,44350,44350,44350,44350,0
20250221,183900,6366725550,44350,44350,44350,44350,0
20250221,183800,6366725550,44350,44350,44350,44350,0
20250221,183700,6366725550,44350,44350,44350,44350,0
20250221,183600,6366725550,44350,44350,44350,44350,0
20250221,183500,6366725550,44350,44350,44350,44350,0
20250221,183400,6366725550,44350,44350,44350,44350,0
20250221,183300,6366725550,44350,44350,44350,44350,0
20250221,183200,6366725550,44350,44350,44350,44350,0
20250221,183100,6366725550,44350,44350,44350,44350,0
20250221,183000,6366725550,44350,44350,44350,44350,0
20250221,182900,6366725550,44350,44350,44350,44350,0
20250221,182800,6366725550,44350,44350,44350,44350,0
20250221,182700,6366725550,44350,44350,44350,44350,0
20250221,182600,6366725550,44350,44350,44350,44350,0
20250221,182500,6366725550,44350,44350,44350,44350,0
20250221,182400,6366725550,44350,44350,44350,44350,0
20250221,182300,6366725550,44350,44350,44350,44350,0
20250221,182200,6366725550,44350,44350,44350,44350,0
20250221,182100,6366725550,44350,44350,44350,44350,0
20250221,182000,6366725550,44350,44350,44350,44350,0
20250221,181900,6366725550,44350,44350,44350,44350,0
20250221,181800,6366725550,44350,44350,44350,44350,0
20250221,181700,6366725550,44350,44350,44350,44350,0
20250221,181600,6366725550,44350,44350,44350,44350,0
20250221,181500,6366725550,44350,44350,44350,44350,5946
20250221,181400,6366725550,44350,44350,44350,44350,0
20250221,181300,6366725550,44350,44350,44350,44350,0
20250221,181200,6366725550,44350,44350,44350,44350,0
20250221,181100,6366725550,44350,44350,44350,44350,0
20250221,181000,6366725550,44350,44350,44350,44350,0
20250221,180900,6366725550,44350,44350,44350,44350,0
20250221,180800,6366725550,44350,44350,44350,44350,0
20250221,180700,6366725550,44350,44350,44350,44350,0
20250221,180600,6366725550,44350,44350,44350,44350,0
20250221,180500,6366725550,44350,44350,44350,44350,0
20250221,180400,6366725550,44350,44350,44350,44350,0
20250221,180300,6366725550,44350,44350,44350,44350,0
20250221,180200,6366725550,44350,44350,44350,44350,0
20250221,180100,6366725550,44350,44350,44350,44350,0
20250221,180000,6366725550,44350,44350,44350,44350,0
20250221,175900,6366725550,44350,44350,44350,44350,0
20250221,175800,6366725550,44350,44350,44350,44350,0
20250221,175700,6366725550,44350,44350,44350,44350,0
20250221,175600,6366725550,44350,44350,44350,44350,0
20250221,175500,6366725550,44350,44350,44350,44350,0
20250221,175400,6366725550,44350,44350,44350,44350,0
20250221,175300,6366725550,44350,44350,44350,44350,0
20250221,175200,6366725550,44350,44350,44350,44350,0
20250221,175100,6366725550,44350,44350,44350,44350,0
20250221,175000,6366725550,44350,44350,44350,44350,0
20250221,174900,6366725550,44350,44350,44350,44350,0
20250221,174800,6366725550,44350,44350,44350,44350,0
20250221,174700,6366725550,44350,44350,44350,44350,0
20250221,174600,6366725550,44350,44350,44350,44350,0
20250221,174500,6366725550,44350,44350,44350,44350,5946
20250221,174400,6366725550,44350,44350,44350,44350,0
20250221,174300,6366725550,44350,44350,44350,44350,0
20250221,174200,6366725550,44350,44350,44350,44350,0
20250221,174100,6366725550,44350,44350,44350,44350,0
20250221,174000,6366725550,44350,44350,44350,44350,0
20250221,173900,6366725550,44350,44350,44350,44350,0
20250221,173800,6366725550,44350,44350,44350,44350,0
20250221,173700,6366725550,44350,44350,44350,44350,0
20250221,173600,6366725550,44350,44350,44350,44350,0
20250221,173500,6366725550,44350,44350,44350,44350,0
20250221,173400,6366725550,44350,44350,44350,44350,0
20250221,173300,6366725550,44350,44350,44350,44350,0
20250221,173200,6366725550,44350,44350,44350,44350,0
20250221,173100,6366725550,44350,44350,44350,44350,0
20250221,173000,6366725550,44350,44350,44350,44350,0
20250221,172900,6366725550,44350,44350,44350,44350,0
20250221,172800,6366725550,44350,44350,44350,44350,0
20250221,172700,6366725550,44350,44350,44350,44350,0
20250221,172600,6366725550,44350,44350,44350,44350,0
20250221,172500,6366725550,44350,44350,44350,44350,0
20250221,172400,6366725550,44350,44350,44350,44350,0
20250221,172300,6366725550,44350,44350,44350,44350,0
20250221,172200,6366725550,44350,44350,44350,44350,0
20250221,172100,6366725550,44350,44350,44350,44350,0
20250221,172000,6366725550,44350,44350,44350,44350,0
20250221,171900,6366725550,44350,44350,44350,44350,0
20250221,171800,6366725550,44350,44350,44350,44350,0
20250221,171700,6366725550,44350,44350,44350,44350,0
20250221,171600,6366725550,44350,44350,44350,44350,0
20250221,171500,6366725550,44350,44350,44350,44350,5946
20250221,171400,6366725550,44350,44350,44350,44350,0
20250221,171300,6366725550,44350,44350,44350,44350,0
20250221,171200,6366725550,44350,44350,44350,44350,0
20250221,171100,6366725550,44350,44350,44350,44350,0
20250221,171000,6366725550,44350,44350,44350,44350,0
20250221,170900,6366725550,44350,44350,44350,44350,0
20250221,170800,6366725550,44350,44350,44350,44350,0
20250221,170700,6366725550,44350,44350,44350,44350,0
20250221,170600,6366725550,44350,44350,44350,44350,0
20250221,170500,6366725550,44350,44350,44350,44350,0
20250221,170400,6366725550,44350,44350,44350,44350,0
20250221,170300,6366725550,44350,44350,44350,44350,0
20250221,170200,6366725550,44350,44350,44350,44350,0
20250221,170100,6366725550,44350,44350,44350,44350,0
20250221,170000,6366725550,44350,44350,44350,44350,0
20250221,165900,6366725550,44350,44350,44350,44350,0
20250221,165800,6366725550,44350,44350,44350,44350,0
20250221,165700,6366725550,44350,44350,44350,44350,0
20250221,165600,6366725550,44350,44350,44350,44350,0
20250221,165500,6366725550,44350,44350,44350,44350,0
20250221,165400,6366725550,44350,44350,44350,44350,0
20250221,165300,6366725550,44350,44350,44350,44350,0
20250221,165200,6366725550,44350,44350,44350,44350,0
20250221,165100,6366725550,44350,44350,44350,44350,0
20250221,165000,6366725550,44350,44350,44350,44350,0
20250221,164900,6366725550,44350,44350,44350,44350,0
20250221,164800,6366725550,44350,44350,44350,44350,0
20250221,164700,6366725550,44350,44350,44350,44350,0
20250221,164600,6366725550,44350,44350,44350,44350,0
20250221,164500,6366725550,44350,44350,44350,44350,5946
20250221,164400,6366725550,44350,44350,44350,44350,0
20250221,164300,6366725550,44350,44350,44350,44350,0
20250221,164200,6366725550,44350,44350,44350,44350,0
20250221,164100,6366725550,44350,44350,44350,44350,0
20250221,164000,6366725550,44350,44350,44350,44350,0
20250221,163900,6366725550,44350,44350,44350,44350,0
20250221,163800,6366725550,44350,44350,44350,44350,0
20250221,163700,6366725550,44350,44350,44350,44350,0
20250221,163600,6366725550,44350,44350,44350,44350,0
20250221,163500,6366725550,44350,44350,44350,44350,0
20250221,163400,6366725550,44350,44350,44350,44350,0
20250221,163300,6366725550,44350,44350,44350,44350,0
20250221,163200,6366725550,44350,44350,44350,44350,0
20250221,163100,6366725550,44350,44350,44350,44350,0
20250221,163000,6366725550,44350,44350,44350,44350,0
20250221,162900,6366725550,44350,44350,44350,44350,0
20250221,162800,6366725550,44350,44350,44350,44350,0
20250221,162700,6366725550,44350,44350,44350,44350,0
20250221,162600,6366725550,44350,44350,44350,44350,0
20250221,162500,6366725550,44350,44350,44350,44350,0
20250221,162400,6366725550,44350,44350,44350,44350,0
20250221,162300,6366725550,44350,44350,44350,44350,0
20250221,162200,6366725550,44350,44350,44350,44350,0
20250221,162100,6366725550,44350,44350,44350,44350,0
20250221,162000,6366725550,44350,44350,44350,44350,0
20250221,161900,6366725550,44350,44350,44350,44350,0
20250221,161800,6366725550,44350,44350,44350,44350,0
20250221,161700,6366725550,44350,44350,44350,44350,0
20250221,161600,6366725550,44350,44350,44350,44350,0
20250221,161500,6366725550,44350,44350,44350,44350,5946
20250221,161400,6366725550,44350,44350,44350,44350,0
20250221,161300,6366725550,44350,44350,44350,44350,0
20250221,161200,6366725550,44350,44350,44350,44350,0
20250221,161100,6366725550,44350,44350,44350,44350,0
20250221,161000,6366725550,44350,44350,44350,44350,0
20250221,160900,6366725550,44350,44350,44350,44350,0
20250221,160800,6366725550,44350,44350,44350,44350,0
20250221,160700,6366725550,44350,44350,44350,44350,0
20250221,160600,6366725550,44350,44350,44350,44350,0
20250221,160500,6366725550,44350,44350,44350,44350,0
20250221,160400,6366725550,44350,44350,44350,44350,0
20250221,160300,6366725550,44350,44350,44350,44350,0
20250221,160200,6366725550,44350,44350,44350,44350,0
20250221,160100,6366725550,44350,44350,44350,44350,0
20250221,160000,6366725550,44350,44350,44350,44350,0
20250221,155900,6366725550,44350,44350,44350,44350,0
20250221,155800,6366725550,44350,44350,44350,44350,0
20250221,155700,6366725550,44350,44350,44350,44350,0
20250221,155600,6366725550,44350,44350,44350,44350,0
20250221,155500,6366725550,44350,44350,44350,44350,0
20250221,155400,6366725550,44350,44350,44350,44350,0
20250221,155300,6366725550,44350,44350,44350,44350,0
20250221,155200,6366725550,44350,44350,44350,44350,0
20250221,155100,6366725550,44350,44350,44350,44350,0
20250221,155000,6366725550,44350,44350,44350,44350,0
20250221,154900,6366725550,44350,44350,44350,44350,0
20250221,154800,6366725550,44350,44350,44350,44350,0
20250221,154700,6366725550,44350,44350,44350,44350,0
20250221,154600,6366725550,44350,44350,44350,44350,0
20250221,154500,6366725550,44350,44350,44350,44350,5946
20250221,154400,6366725550,44350,44350,44350,44350,0
20250221,154300,6366725550,44350,44350,44350,44350,0
20250221,154200,6366725550,44350,44350,44350,44350,0
20250221,154100,6366725550,44350,44350,44350,44350,0
20250221,154000,6366725550,44350,44350,44350,44350,0
20250221,153900,6366725550,44350,44350,44350,44350,0
20250221,153800,6366725550,44350,44350,44350,44350,0
20250221,153700,6366725550,44350,44350,44350,44350,0
20250221,153600,6366725550,44350,44350,44350,44350,0
20250221,153500,6366725550,44350,44350,44350,44350,0
20250221,153400,6366725550,44350,44350,44350,44350,0
20250221,153300,6366725550,44350,44350,44350,44350,0
20250221,153200,6366725550,44350,44350,44350,44350,0
20250221,153100,6366725550,44350,44350,44350,44350,0
20250221,153000,6366725550,44350,44350,44350,44350,5946
20250221,152900,6103020450,44350,44350,44350,44350,0
20250221,152800,6103020450,44350,44350,44350,44350,0
20250221,152700,6103020450,44350,44350,44350,44350,0
20250221,152600,6103020450,44350,44350,44350,44350,0
20250221,152500,6103020450,44350,44350,44350,44350,0
20250221,152400,6103020450,44350,44350,44350,44350,0
20250221,152300,6103020450,44350,44350,44350,44350,0
20250221,152200,6103020450,44350,44350,44350,44350,0
20250221,152100,6103020450,44350,44350,44350,44350,0
20250221,152000,6103020450,44350,44350,44350,44350,0
20250221,151900,6103020450,44350,44300,44350,44250,310
20250221,151800,6089289750,44300,44250,44300,44250,397
20250221,151700,6071704600,44300,44250,44300,44250,138
20250221,151600,6065596500,44300,44250,44300,44200,201
20250221,151500,6056699800,44200,44200,44250,44200,269
20250221,151400,6044800900,44200,44300,44300,44200,186
20250221,151300,6036575100,44200,44200,44350,44200,92
20250221,151200,6032505250,44350,44300,44350,44200,1278
20250221,151100,5975916900,44300,44300,44350,44300,129
20250221,151000,5970197150,44300,44300,44350,44300,178
20250221,150900,5962309350,44350,44200,44350,44200,1330
20250221,150800,5903422500,44200,44250,44250,44200,19
20250221,150700,5902581800,44250,44200,44250,44200,416
20250221,150600,5884192500,44200,44200,44250,44200,28
20250221,150500,5882954250,44250,44250,44250,44200,69
20250221,150400,5879902400,44150,44200,44250,44150,303
20250221,150300,5866509900,44200,44200,44250,44200,218
20250221,150200,5856868550,44200,44200,44250,44200,68
20250221,150100,5853862300,44250,44200,44250,44150,95
20250221,150000,5849661900,44150,44200,44250,44150,226
20250221,145900,5839669150,44200,44250,44250,44200,205
20250221,145800,5830606100,44250,44300,44300,44250,98
20250221,145700,5826267550,44250,44200,44400,44200,2600
20250221,145600,5711080700,44200,44150,44250,44150,106
20250221,145500,5706394850,44200,44150,44250,44150,387
20250221,145400,5689288550,44250,44150,44250,44150,136
20250221,145300,5683276350,44150,44150,44250,44150,761
20250221,145200,5649639500,44200,44150,44250,44150,117
20250221,145100,5644469050,44150,44250,44250,44150,189
20250221,145000,5636113850,44250,44200,44250,44150,592
20250221,144900,5609969650,44200,44250,44250,44200,61
20250221,144800,5607271750,44250,44250,44250,44200,32
20250221,144700,5605856200,44200,44150,44250,44150,134
20250221,144600,5599935300,44250,44200,44250,44150,65
20250221,144500,5597061400,44150,44250,44250,44150,73
20250221,144400,5593831950,44250,44150,44250,44150,153
20250221,144300,5587062300,44150,44200,44250,44150,151
20250221,144200,5580383000,44200,44250,44250,44150,228
20250221,144100,5570302950,44200,44200,44250,44200,42
20250221,144000,5568445350,44200,44200,44250,44150,32
20250221,143900,5567029850,44150,44200,44250,44150,128
20250221,143800,5561371200,44200,44100,44250,44100,112
20250221,143700,5556417050,44100,44100,44250,44100,173
20250221,143600,5548767650,44250,44100,44250,44100,181
20250221,143500,5540759900,44100,44200,44200,44100,174
20250221,143400,5533070900,44100,44150,44200,44100,184
20250221,143300,5524950600,44150,44150,44200,44150,107
20250221,143200,5520225200,44200,44150,44200,44150,115
20250221,143100,5515143500,44150,44150,44200,44150,98
20250221,143000,5510812700,44200,44050,44200,44050,498
20250221,142900,5488834550,44050,44100,44150,44050,2145
20250221,142800,5394318800,44100,44150,44150,44100,170
20250221,142700,5386820150,44150,44100,44150,44100,98
20250221,142600,5382497000,44100,44100,44150,44100,50
20250221,142500,5380291300,44100,44100,44150,44100,69
20250221,142400,5377247300,44100,44150,44150,44100,107
20250221,142300,5372527150,44150,44100,44150,44100,93
20250221,142200,5368423000,44100,44100,44200,44100,96
20250221,142100,5364188100,44200,44100,44200,44100,342
20250221,142000,5349104300,44100,44150,44250,44100,82
20250221,141900,5345481700,44100,44150,44200,44100,59
20250221,141800,5342878200,44200,44100,44200,44100,262
20250221,141700,5331321400,44200,44100,44250,44100,44
20250221,141600,5329376650,44100,44100,44250,44100,342
20250221,141500,5314281250,44150,44100,44150,44100,26
20250221,141400,5313133850,44100,44100,44150,44100,81
20250221,141300,5309561100,44100,44100,44150,44100,114
20250221,141200,5304533050,44100,44100,44200,44100,71
20250221,141100,5301399550,44100,44200,44250,44100,124
20250221,141000,5295921750,44200,44200,44250,44200,104
20250221,140900,5291324300,44200,44200,44250,44150,61
20250221,140800,5288627650,44200,44150,44250,44150,137
20250221,140700,5282574300,44150,44150,44250,44150,186
20250221,140600,5274359850,44150,44150,44250,44150,132
20250221,140500,5268530250,44150,44150,44250,44150,44
20250221,140400,5266586200,44200,44200,44200,44150,87
20250221,140300,5262741900,44250,44250,44250,44200,87
20250221,140200,5258893700,44250,44200,44250,44200,49
20250221,140100,5256727250,44150,44200,44250,44150,114
20250221,140000,5251690500,44150,44200,44250,44150,232
20250221,135900,5241439900,44200,44250,44250,44200,279
20250221,135800,5229103250,44250,44250,44300,44250,55
20250221,135700,5226668850,44300,44250,44300,44250,66
20250221,135600,5223747050,44250,44250,44350,44250,74
20250221,135500,5220471100,44300,44250,44350,44250,30
20250221,135400,5219142750,44250,44300,44350,44250,44
20250221,135300,5217193750,44350,44250,44350,44250,789
20250221,135200,5182225200,44250,44200,44300,44200,33
20250221,135100,5180764550,44200,44300,44350,44200,578
20250221,135000,5155162200,44300,44350,44350,44300,45
20250221,134900,5153168000,44350,44350,44350,44300,52
20250221,134800,5150862200,44350,44400,44400,44350,120
20250221,134700,5145538850,44350,44350,44400,44300,43
20250221,134600,5143631500,44300,44400,44400,44300,66
20250221,134500,5140705150,44350,44350,44400,44350,143
20250221,134400,5134361950,44300,44300,44400,44300,43
20250221,134300,5132455450,44400,44300,44400,44300,232
20250221,134200,5122162700,44300,44400,44400,44300,77
20250221,134100,5118745950,44300,44250,44400,44250,838
20250221,134000,5081621000,44200,44200,44250,44200,59
20250221,133900,5079012550,44250,44200,44250,44200,115
20250221,133800,5073927500,44200,44200,44250,44200,41
20250221,133700,5072114150,44200,44250,44250,44200,27
20250221,133600,5070919900,44200,44200,44250,44200,44
20250221,133500,5068974450,44200,44150,44200,44150,30
20250221,133400,5067648900,44150,44150,44200,44150,72
20250221,133300,5064468400,44150,44200,44250,44150,108
20250221,133200,5059695700,44200,44200,44250,44200,50
20250221,133100,5057484050,44200,44150,44250,44150,41
20250221,133000,5055671600,44150,44150,44250,44150,51
20250221,132900,5053415850,44200,44150,44250,44150,86
20250221,132800,5049616450,44250,44100,44250,44100,155
20250221,132700,5042770850,44250,44200,44250,44150,109
20250221,132600,5037956950,44200,44150,44200,44100,670
20250221,132500,5008375150,44150,44250,44250,44150,298
20250221,132400,4995200350,44250,44250,44300,44200,97
20250221,132300,4990906800,44250,44200,44250,44200,120
20250221,132200,4985601800,44200,44250,44250,44200,48
20250221,132100,4983478550,44250,44300,44300,44200,449
20250221,132000,4963598250,44300,44300,44350,44250,77
20250221,131900,4960186800,44350,44300,44350,44250,59
20250221,131800,4957571150,44300,44350,44350,44300,187
20250221,131700,4949286200,44300,44300,44350,44300,69
20250221,131600,4946227800,44300,44350,44400,44300,195
20250221,131500,4937579000,44350,44400,44400,44350,30
20250221,131400,4936247350,44400,44350,44400,44350,28
20250221,131300,4935004650,44350,44350,44400,44350,78
20250221,131200,4931544700,44350,44250,44400,44250,100
20250221,131100,4927113700,44300,44250,44400,44250,31
20250221,131000,4925739100,44250,44400,44450,44250,49
20250221,130900,4923567750,44300,44300,44400,44300,81
20250221,130800,4919977900,44450,44300,44450,44300,111
20250221,130700,4915057050,44300,44300,44450,44300,111
20250221,130600,4910131500,44300,44300,44400,44300,69
20250221,130500,4907073400,44300,44300,44400,44300,22
20250221,130400,4906097300,44300,44450,44450,44300,48
20250221,130300,4903965300,44350,44300,44350,44300,367
20250221,130200,4887697400,44300,44300,44350,44300,58
20250221,130100,4885127300,44350,44300,44350,44300,37
20250221,130000,4883487550,44350,44300,44350,44300,59
20250221,125900,4880872700,44350,44300,44350,44300,48
20250221,125800,4878745150,44300,44300,44350,44300,80
20250221,125700,4875200500,44350,44300,44350,44300,33
20250221,125600,4873737700,44350,44450,44450,44300,38
20250221,125500,4872052150,44450,44350,44450,44350,1024
20250221,125400,4826586450,44350,44350,44400,44350,74
20250221,125300,4823303900,44400,44350,44400,44350,64
20250221,125200,4820464800,44350,44350,44400,44350,158
20250221,125100,4813456350,44350,44350,44400,44350,51
20250221,125000,4811193850,44400,44400,44400,44350,124
20250221,124900,4805693100,44350,44400,44400,44350,61
20250221,124800,4802986800,44400,44400,44400,44350,88
20250221,124700,4799082800,44350,44400,44400,44350,86
20250221,124600,4795267300,44400,44450,44450,44350,87
20250221,124500,4791407050,44400,44400,44400,44350,122
20250221,124400,4785990300,44350,44350,44400,44350,215
20250221,124300,4776454400,44350,44400,44400,44350,80
20250221,124200,4772903800,44400,44450,44450,44400,75
20250221,124100,4769572750,44400,44450,44450,44400,92
20250221,124000,4765486350,44400,44450,44450,44400,51
20250221,123900,4763221300,44450,44400,44450,44400,20
20250221,123800,4762332600,44450,44350,44450,44350,372
20250221,123700,4745817900,44400,44400,44400,44350,63
20250221,123600,4743020900,44400,44400,44400,44350,50
20250221,123500,4740802600,44350,44350,44450,44350,560
20250221,123400,4715963800,44350,44450,44450,44350,92
20250221,123300,4711881400,44450,44400,44450,44350,64
20250221,123200,4709038550,44400,44400,44550,44400,249
20250221,123100,4697981000,44400,44500,44550,44400,590
20250221,123000,4671752200,44500,44500,44550,44500,140
20250221,122900,4665520050,44550,44550,44550,44550,368
20250221,122800,4649125650,44550,44500,44550,44500,325
20250221,122700,4634662000,44500,44500,44500,44450,190
20250221,122600,4626207500,44500,44500,44500,44450,211
20250221,122500,4616820100,44450,44450,44500,44450,93
20250221,122400,4612683000,44450,44400,44500,44400,66
20250221,122300,4609750200,44500,44450,44500,44450,224
20250221,122200,4599789750,44500,44500,44500,44450,129
20250221,122100,4594052000,44500,44500,44500,44450,80
20250221,122000,4590492050,44450,44450,44500,44350,278
20250221,121900,4578141900,44400,44450,44450,44400,90
20250221,121800,4574142550,44450,44450,44450,44400,83
20250221,121700,4570455050,44400,44450,44450,44350,45
20250221,121600,4568457500,44350,44500,44500,44350,57
20250221,121500,4565927150,44450,44450,44450,44400,63
20250221,121400,4563126850,44400,44500,44500,44400,141
20250221,121300,4556860400,44450,44500,44500,44450,25
20250221,121200,4555748450,44450,44500,44500,44450,98
20250221,121100,4551391500,44500,44500,44500,44400,76
20250221,121000,4548009900,44500,44500,44500,44400,83
20250221,120900,4544321000,44450,44400,44450,44400,85
20250221,120800,4540542950,44450,44500,44500,44450,60
20250221,120700,4537875300,44500,44350,44500,44350,1251
20250221,120600,4482280500,44350,44350,44400,44350,72
20250221,120500,4479086650,44350,44300,44400,44250,312
20250221,120400,4465255100,44350,44350,44350,44350,17
20250221,120300,4464501150,44350,44200,44350,44200,117
20250221,120200,4459319000,44200,44300,44300,44200,82
20250221,120100,4455688400,44300,44300,44300,44200,551
20250221,120000,4431327100,44300,44250,44300,44250,63
20250221,115900,4428538950,44200,44300,44350,44200,369
20250221,115800,4412208200,44350,44300,44350,44300,51
20250221,115700,4409946950,44350,44300,44350,44250,65
20250221,115600,4407068600,44300,44250,44300,44250,74
20250221,115500,4403791450,44300,44300,44300,44250,50
20250221,115400,4401577300,44300,44300,44350,44300,55
20250221,115300,4399139500,44300,44300,44300,44250,102
20250221,115200,4394625300,44350,44300,44350,44250,154
20250221,115100,4387808200,44250,44350,44350,44250,97
20250221,115000,4383512700,44350,44250,44350,44250,49
20250221,114900,4381341100,44250,44350,44350,44250,102
20250221,114800,4376824900,44300,44300,44350,44250,107
20250221,114700,4372083800,44300,44350,44350,44300,66
20250221,114600,4369159350,44300,44300,44350,44300,96
20250221,114500,4364903600,44300,44350,44400,44300,41
20250221,114400,4363084650,44350,44400,44400,44350,87
20250221,114300,4359224250,44350,44300,44350,44300,116
20250221,114200,4354080200,44350,44300,44350,44300,142
20250221,114100,4347783150,44300,44350,44350,44300,63
20250221,114000,4344991600,44350,44300,44350,44300,62
20250221,113900,4342242350,44300,44250,44400,44250,472
20250221,113800,4321313000,44250,44300,44300,44150,92
20250221,113700,4317243300,44200,44400,44400,44200,81
20250221,113600,4313654250,44400,44250,44400,44250,104
20250221,113500,4309041000,44300,44300,44350,44250,131
20250221,113400,4303236750,44300,44300,44350,44300,284
20250221,113300,4290653600,44300,44250,44300,44250,69
20250221,113200,4287598600,44300,44250,44300,44250,71
20250221,113100,4284454400,44250,44150,44250,44150,146
20250221,113000,4278007600,44150,44200,44350,44150,112
20250221,112900,4273055200,44300,44250,44300,44200,91
20250221,112800,4269028800,44250,44300,44300,44250,73
20250221,112700,4265795450,44300,44300,44350,44300,78
20250221,112600,4262339350,44300,44250,44350,44250,51
20250221,112500,4260079300,44250,44300,44350,44250,214
20250221,112400,4250605000,44300,44250,44300,44250,177
20250221,112300,4242765600,44300,44300,44300,44250,135
20250221,112200,4236787900,44250,44350,44350,44250,96
20250221,112100,4232532300,44300,44150,44350,44150,765
20250221,112000,4198657300,44150,44150,44300,44150,89
20250221,111900,4194721700,44250,44250,44250,44150,104
20250221,111800,4190124800,44150,44150,44300,44150,97
20250221,111700,4185838850,44150,44150,44200,44150,138
20250221,111600,4179743950,44150,44150,44200,44150,279
20250221,111500,4167424050,44150,44150,44200,44150,163
20250221,111400,4160226350,44150,44200,44250,44150,265
20250221,111300,4148523050,44200,44200,44250,44150,175
20250221,111200,4140789900,44200,44200,44300,44200,178
20250221,111100,4132918200,44250,44200,44250,44200,95
20250221,111000,4128714800,44200,44200,44250,44150,155
20250221,110900,4121863800,44150,44250,44250,44150,86
20250221,110800,4118064150,44250,44150,44250,44150,256
20250221,110700,4106750250,44150,44200,44200,44150,124
20250221,110600,4101271350,44200,44150,44300,44150,195
20250221,110500,4092650950,44200,44250,44300,44200,152
20250221,110400,4085929550,44200,44350,44350,44200,317
20250221,110300,4071887750,44350,44350,44400,44350,69
20250221,110200,4068826950,44400,44300,44400,44300,141
20250221,110100,4062574550,44350,44350,44350,44300,56
20250221,110000,4060091450,44350,44300,44350,44250,82
20250221,105900,4056459200,44300,44300,44300,44300,38
20250221,105800,4054775800,44300,44350,44350,44300,42
20250221,105700,4052914500,44300,44400,44400,44300,405
20250221,105600,4034952650,44400,44350,44400,44350,66
20250221,105500,4032024200,44350,44450,44450,44350,93
20250221,105400,4027897150,44450,44350,44450,44300,481
20250221,105300,4006561450,44300,44400,44400,44300,33
20250221,105200,4005097950,44400,44400,44400,44350,538
20250221,105100,3981219150,44400,44400,44400,44400,24
20250221,105000,3980153550,44350,44400,44400,44350,262
20250221,104900,3968523450,44400,44250,44400,44250,712
20250221,104800,3936966700,44150,44250,44250,44150,390
20250221,104700,3919713750,44300,44150,44350,44150,716
20250221,104600,3888025600,44150,44250,44250,44150,250
20250221,104500,3876974550,44250,44200,44250,44200,23
20250221,104400,3875957250,44200,44250,44250,44200,73
20250221,104300,3872728850,44200,44200,44300,44200,87
20250221,104200,3868881450,44300,44300,44300,44200,112
20250221,104100,3863929050,44300,44250,44300,44200,17
20250221,104000,3863176200,44300,44300,44300,44150,344
20250221,103900,3847958500,44250,44300,44300,44250,247
20250221,103800,3837016550,44250,44250,44300,44200,427
20250221,103700,3818121350,44300,44200,44300,44200,610
20250221,103600,3791122000,44200,44250,44250,44200,23
20250221,103500,3790104750,44250,44000,44300,44000,1110
20250221,103400,3741037700,44000,44050,44100,44000,440
20250221,103300,3721638200,44050,44100,44100,44050,150
20250221,103200,3715029350,44050,44050,44100,44050,78
20250221,103100,3711591500,44050,44050,44100,44050,49
20250221,103000,3709432100,44100,44050,44100,44000,460
20250221,102900,3689155300,44100,44000,44100,44000,129
20250221,102800,3683477650,44050,44000,44050,44000,131
20250221,102700,3677710200,44050,44100,44100,44000,154
20250221,102600,3670926650,44050,43950,44100,43950,622
20250221,102500,3643535900,43950,44000,44000,43950,9
20250221,102400,3643140050,43950,43950,43950,43900,263
20250221,102300,3631582900,43950,44000,44000,43950,36
20250221,102200,3630000600,43950,43950,43950,43950,90
20250221,102100,3626045100,44000,43950,44000,43950,363
20250221,102000,3610078950,43900,43900,43950,43800,604
20250221,101900,3583563600,43850,43900,43900,43850,36
20250221,101800,3581984300,43900,43900,43950,43900,106
20250221,101700,3577330850,43900,43900,43900,43800,87
20250221,101600,3573511800,43800,43800,43900,43750,180
20250221,101500,3565621200,43800,43800,43800,43750,77
20250221,101400,3562251300,43800,43800,43850,43750,327
20250221,101300,3547942350,43800,43750,43800,43750,215
20250221,101200,3538528450,43750,43750,43800,43750,209
20250221,101100,3529380750,43800,43800,43800,43750,152
20250221,101000,3522725600,43800,43800,43850,43800,173
20250221,100900,3515147450,43800,43800,43850,43800,211
20250221,100800,3505905150,43800,43800,43850,43800,111
20250221,100700,3501042300,43800,43800,43800,43800,207
20250221,100600,3491975700,43800,43800,43850,43800,161
20250221,100500,3484923800,43800,43850,43900,43800,400
20250221,100400,3467383800,43900,43900,43900,43850,75
20250221,100300,3464094450,43850,43850,43900,43850,124
20250221,100200,3458656550,43850,43850,43850,43850,14
20250221,100100,3458042650,43950,43900,43950,43850,199
20250221,100000,3449314250,43950,44000,44050,43850,1859
20250221,095900,3367584800,44000,44000,44000,43950,147
20250221,095800,3361123100,43950,44000,44000,43950,22
20250221,095700,3360155300,44050,43950,44050,43950,104
20250221,095600,3355582600,43950,44000,44050,43950,397
20250221,095500,3338119150,44000,44000,44000,43950,641
20250221,095400,3309919350,44000,43950,44000,43950,23
20250221,095300,3308907650,43950,43950,44000,43950,161
20250221,095200,3301829200,43950,43950,43950,43950,14
20250221,095100,3301213900,43950,43950,43950,43900,447
20250221,095000,3281571950,43900,44000,44000,43900,372
20250221,094900,3265223450,44000,43800,44000,43800,1350
20250221,094800,3205998100,43750,43750,43800,43750,225
20250221,094700,3196146250,43750,43750,43750,43750,132
20250221,094600,3190371250,43750,43750,43800,43750,159
20250221,094500,3183414450,43800,43700,43850,43700,1417
20250221,094400,3121460650,43700,43700,43700,43650,194
20250221,094300,3112985600,43700,43650,43700,43650,696
20250221,094200,3082587350,43700,43800,43850,43650,3893
20250221,094100,2912264600,43800,43800,43850,43800,299
20250221,094000,2899168350,43850,43800,43850,43800,168
20250221,093900,2891809400,43800,43900,43900,43800,333
20250221,093800,2877222100,43850,43900,43950,43800,3005
20250221,093700,2745440150,43900,43850,43900,43850,449
20250221,093600,2725733350,43900,43900,43900,43850,1084
20250221,093500,2678145950,43850,43900,43900,43850,346
20250221,093400,2662966050,43950,43900,44000,43850,441
20250221,093300,2643594400,43850,44000,44000,43850,4387
20250221,093200,2450855750,44000,44000,44050,43950,942
20250221,093100,2409395750,44000,43950,44000,43950,205
20250221,093000,2400383650,43950,43950,44000,43900,345
20250221,092900,2385220300,43900,43900,43950,43900,279
20250221,092800,2372961900,43900,44000,44050,43900,1318
20250221,092700,2315057550,44000,43900,44050,43900,1080
20250221,092600,2267566750,43950,44000,44000,43900,1384
20250221,092500,2206713550,44000,44050,44050,44000,89
20250221,092400,2202795050,44050,44100,44150,44000,226
20250221,092300,2192831150,44200,44050,44200,44000,987
20250221,092200,2149342600,44050,44100,44100,44050,168
20250221,092100,2141941450,44100,43900,44200,43850,1917
20250221,092000,2057545200,43900,44150,44150,43850,2416
20250221,091900,1951334600,44100,44200,44200,44100,571
20250221,091800,1926128800,44250,44150,44250,44150,412
20250221,091700,1907919850,44200,44000,44200,43950,1862
20250221,091600,1825951950,44000,44200,44200,44000,2581
20250221,091500,1712156650,44200,44200,44250,44100,574
20250221,091400,1686814900,44200,44150,44200,44100,799
20250221,091300,1651538200,44200,44300,44300,44150,1594
20250221,091200,1581035900,44300,44300,44350,44200,1244
20250221,091100,1525955100,44350,44600,44600,44350,1676
20250221,091000,1451428900,44600,44850,44900,44450,2752
20250221,090900,1328696250,44900,44600,44900,44600,683
20250221,090800,1298136900,44550,44850,44850,44450,3728
20250221,090700,1131947200,44850,45000,45000,44850,602
20250221,090600,1104928600,45000,45150,45150,44900,2010
20250221,090500,1014402600,45100,45150,45200,45100,680
20250221,090400,983695800,45150,45100,45200,45000,2620
20250221,090300,865446550,45100,45100,45250,45000,2521
20250221,090200,751770400,45100,45600,45600,45000,2434
20250221,090100,641698150,45450,45250,45750,45250,6806
20250221,090000,331693700,45250,45100,45300,45050,7340