KissMeData/272210/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,210800,203747230250,32950,32950,32950,32950,119716
20250220,210700,203747230250,32950,32950,32950,32950,0
20250220,210600,203747230250,32950,32950,32950,32950,0
20250220,210500,203747230250,32950,32950,32950,32950,0
20250220,210400,203747230250,32950,32950,32950,32950,0
20250220,210300,203747230250,32950,32950,32950,32950,0
20250220,210200,203747230250,32950,32950,32950,32950,0
20250220,210100,203747230250,32950,32950,32950,32950,0
20250220,210000,203747230250,32950,32950,32950,32950,0
20250220,205900,203747230250,32950,32950,32950,32950,0
20250220,205800,203747230250,32950,32950,32950,32950,0
20250220,205700,203747230250,32950,32950,32950,32950,0
20250220,205600,203747230250,32950,32950,32950,32950,0
20250220,205500,203747230250,32950,32950,32950,32950,0
20250220,205400,203747230250,32950,32950,32950,32950,0
20250220,205300,203747230250,32950,32950,32950,32950,0
20250220,205200,203747230250,32950,32950,32950,32950,0
20250220,205100,203747230250,32950,32950,32950,32950,0
20250220,205000,203747230250,32950,32950,32950,32950,0
20250220,204900,203747230250,32950,32950,32950,32950,0
20250220,204800,203747230250,32950,32950,32950,32950,0
20250220,204700,203747230250,32950,32950,32950,32950,0
20250220,204600,203747230250,32950,32950,32950,32950,0
20250220,204500,203747230250,32950,32950,32950,32950,0
20250220,204400,203747230250,32950,32950,32950,32950,0
20250220,204300,203747230250,32950,32950,32950,32950,0
20250220,204200,203747230250,32950,32950,32950,32950,0
20250220,204100,203747230250,32950,32950,32950,32950,0
20250220,204000,203747230250,32950,32950,32950,32950,0
20250220,203900,203747230250,32950,32950,32950,32950,0
20250220,203800,203747230250,32950,32950,32950,32950,119716
20250220,203700,203747230250,32950,32950,32950,32950,0
20250220,203600,203747230250,32950,32950,32950,32950,0
20250220,203500,203747230250,32950,32950,32950,32950,0
20250220,203400,203747230250,32950,32950,32950,32950,0
20250220,203300,203747230250,32950,32950,32950,32950,0
20250220,203200,203747230250,32950,32950,32950,32950,0
20250220,203100,203747230250,32950,32950,32950,32950,0
20250220,203000,203747230250,32950,32950,32950,32950,0
20250220,202900,203747230250,32950,32950,32950,32950,0
20250220,202800,203747230250,32950,32950,32950,32950,0
20250220,202700,203747230250,32950,32950,32950,32950,0
20250220,202600,203747230250,32950,32950,32950,32950,0
20250220,202500,203747230250,32950,32950,32950,32950,0
20250220,202400,203747230250,32950,32950,32950,32950,0
20250220,202300,203747230250,32950,32950,32950,32950,0
20250220,202200,203747230250,32950,32950,32950,32950,0
20250220,202100,203747230250,32950,32950,32950,32950,0
20250220,202000,203747230250,32950,32950,32950,32950,0
20250220,201900,203747230250,32950,32950,32950,32950,0
20250220,201800,203747230250,32950,32950,32950,32950,0
20250220,201700,203747230250,32950,32950,32950,32950,0
20250220,201600,203747230250,32950,32950,32950,32950,0
20250220,201500,203747230250,32950,32950,32950,32950,0
20250220,201400,203747230250,32950,32950,32950,32950,0
20250220,201300,203747230250,32950,32950,32950,32950,0
20250220,201200,203747230250,32950,32950,32950,32950,0
20250220,201100,203747230250,32950,32950,32950,32950,0
20250220,201000,203747230250,32950,32950,32950,32950,0
20250220,200900,203747230250,32950,32950,32950,32950,0
20250220,200800,203747230250,32950,32950,32950,32950,119716
20250220,200700,203747230250,32950,32950,32950,32950,0
20250220,200600,203747230250,32950,32950,32950,32950,0
20250220,200500,203747230250,32950,32950,32950,32950,0
20250220,200400,203747230250,32950,32950,32950,32950,0
20250220,200300,203747230250,32950,32950,32950,32950,0
20250220,200200,203747230250,32950,32950,32950,32950,0
20250220,200100,203747230250,32950,32950,32950,32950,0
20250220,200000,203747230250,32950,32950,32950,32950,0
20250220,195900,203747230250,32950,32950,32950,32950,0
20250220,195800,203747230250,32950,32950,32950,32950,0
20250220,195700,203747230250,32950,32950,32950,32950,0
20250220,195600,203747230250,32950,32950,32950,32950,0
20250220,195500,203747230250,32950,32950,32950,32950,0
20250220,195400,203747230250,32950,32950,32950,32950,0
20250220,195300,203747230250,32950,32950,32950,32950,0
20250220,195200,203747230250,32950,32950,32950,32950,0
20250220,195100,203747230250,32950,32950,32950,32950,0
20250220,195000,203747230250,32950,32950,32950,32950,0
20250220,194900,203747230250,32950,32950,32950,32950,0
20250220,194800,203747230250,32950,32950,32950,32950,0
20250220,194700,203747230250,32950,32950,32950,32950,0
20250220,194600,203747230250,32950,32950,32950,32950,0
20250220,194500,203747230250,32950,32950,32950,32950,0
20250220,194400,203747230250,32950,32950,32950,32950,0
20250220,194300,203747230250,32950,32950,32950,32950,0
20250220,194200,203747230250,32950,32950,32950,32950,0
20250220,194100,203747230250,32950,32950,32950,32950,0
20250220,194000,203747230250,32950,32950,32950,32950,0
20250220,193900,203747230250,32950,32950,32950,32950,0
20250220,193800,203747230250,32950,32950,32950,32950,119716
20250220,193700,203747230250,32950,32950,32950,32950,0
20250220,193600,203747230250,32950,32950,32950,32950,0
20250220,193500,203747230250,32950,32950,32950,32950,0
20250220,193400,203747230250,32950,32950,32950,32950,0
20250220,193300,203747230250,32950,32950,32950,32950,0
20250220,193200,203747230250,32950,32950,32950,32950,0
20250220,193100,203747230250,32950,32950,32950,32950,0
20250220,193000,203747230250,32950,32950,32950,32950,0
20250220,192900,203747230250,32950,32950,32950,32950,0
20250220,192800,203747230250,32950,32950,32950,32950,0
20250220,192700,203747230250,32950,32950,32950,32950,0
20250220,192600,203747230250,32950,32950,32950,32950,0
20250220,192500,203747230250,32950,32950,32950,32950,0
20250220,192400,203747230250,32950,32950,32950,32950,0
20250220,192300,203747230250,32950,32950,32950,32950,0
20250220,192200,203747230250,32950,32950,32950,32950,0
20250220,192100,203747230250,32950,32950,32950,32950,0
20250220,192000,203747230250,32950,32950,32950,32950,0
20250220,191900,203747230250,32950,32950,32950,32950,0
20250220,191800,203747230250,32950,32950,32950,32950,0
20250220,191700,203747230250,32950,32950,32950,32950,0
20250220,191600,203747230250,32950,32950,32950,32950,0
20250220,191500,203747230250,32950,32950,32950,32950,0
20250220,191400,203747230250,32950,32950,32950,32950,0
20250220,191300,203747230250,32950,32950,32950,32950,0
20250220,191200,203747230250,32950,32950,32950,32950,0
20250220,191100,203747230250,32950,32950,32950,32950,0
20250220,191000,203747230250,32950,32950,32950,32950,0
20250220,190900,203747230250,32950,32950,32950,32950,0
20250220,190800,203747230250,32950,32950,32950,32950,119716
20250220,190700,203747230250,32950,32950,32950,32950,0
20250220,190600,203747230250,32950,32950,32950,32950,0
20250220,190500,203747230250,32950,32950,32950,32950,0
20250220,190400,203747230250,32950,32950,32950,32950,0
20250220,190300,203747230250,32950,32950,32950,32950,0
20250220,190200,203747230250,32950,32950,32950,32950,0
20250220,190100,203747230250,32950,32950,32950,32950,0
20250220,190000,203747230250,32950,32950,32950,32950,0
20250220,185900,203747230250,32950,32950,32950,32950,0
20250220,185800,203747230250,32950,32950,32950,32950,0
20250220,185700,203747230250,32950,32950,32950,32950,0
20250220,185600,203747230250,32950,32950,32950,32950,0
20250220,185500,203747230250,32950,32950,32950,32950,0
20250220,185400,203747230250,32950,32950,32950,32950,0
20250220,185300,203747230250,32950,32950,32950,32950,0
20250220,185200,203747230250,32950,32950,32950,32950,0
20250220,185100,203747230250,32950,32950,32950,32950,0
20250220,185000,203747230250,32950,32950,32950,32950,0
20250220,184900,203747230250,32950,32950,32950,32950,0
20250220,184800,203747230250,32950,32950,32950,32950,0
20250220,184700,203747230250,32950,32950,32950,32950,0
20250220,184600,203747230250,32950,32950,32950,32950,0
20250220,184500,203747230250,32950,32950,32950,32950,0
20250220,184400,203747230250,32950,32950,32950,32950,0
20250220,184300,203747230250,32950,32950,32950,32950,0
20250220,184200,203747230250,32950,32950,32950,32950,0
20250220,184100,203747230250,32950,32950,32950,32950,0
20250220,184000,203747230250,32950,32950,32950,32950,0
20250220,183900,203747230250,32950,32950,32950,32950,0
20250220,183800,203747230250,32950,32950,32950,32950,119716
20250220,183700,203747230250,32950,32950,32950,32950,0
20250220,183600,203747230250,32950,32950,32950,32950,0
20250220,183500,203747230250,32950,32950,32950,32950,0
20250220,183400,203747230250,32950,32950,32950,32950,0
20250220,183300,203747230250,32950,32950,32950,32950,0
20250220,183200,203747230250,32950,32950,32950,32950,0
20250220,183100,203747230250,32950,32950,32950,32950,0
20250220,183000,203747230250,32950,32950,32950,32950,0
20250220,182900,203747230250,32950,32950,32950,32950,0
20250220,182800,203747230250,32950,32950,32950,32950,0
20250220,182700,203747230250,32950,32950,32950,32950,0
20250220,182600,203747230250,32950,32950,32950,32950,0
20250220,182500,203747230250,32950,32950,32950,32950,0
20250220,182400,203747230250,32950,32950,32950,32950,0
20250220,182300,203747230250,32950,32950,32950,32950,0
20250220,182200,203747230250,32950,32950,32950,32950,0
20250220,182100,203747230250,32950,32950,32950,32950,0
20250220,182000,203747230250,32950,32950,32950,32950,0
20250220,181900,203747230250,32950,32950,32950,32950,0
20250220,181800,203747230250,32950,32950,32950,32950,0
20250220,181700,203747230250,32950,32950,32950,32950,0
20250220,181600,203747230250,32950,32950,32950,32950,0
20250220,181500,203747230250,32950,32950,32950,32950,0
20250220,181400,203747230250,32950,32950,32950,32950,0
20250220,181300,203747230250,32950,32950,32950,32950,0
20250220,181200,203747230250,32950,32950,32950,32950,0
20250220,181100,203747230250,32950,32950,32950,32950,0
20250220,181000,203747230250,32950,32950,32950,32950,0
20250220,180900,203747230250,32950,32950,32950,32950,0
20250220,180800,203747230250,32950,32950,32950,32950,119716
20250220,180700,203747230250,32950,32950,32950,32950,0
20250220,180600,203747230250,32950,32950,32950,32950,0
20250220,180500,203747230250,32950,32950,32950,32950,0
20250220,180400,203747230250,32950,32950,32950,32950,0
20250220,180300,203747230250,32950,32950,32950,32950,0
20250220,180200,203747230250,32950,32950,32950,32950,0
20250220,180100,203747230250,32950,32950,32950,32950,0
20250220,180000,203747230250,32950,32950,32950,32950,0
20250220,175900,203747230250,32950,32950,32950,32950,0
20250220,175800,203747230250,32950,32950,32950,32950,0
20250220,175700,203747230250,32950,32950,32950,32950,0
20250220,175600,203747230250,32950,32950,32950,32950,0
20250220,175500,203747230250,32950,32950,32950,32950,0
20250220,175400,203747230250,32950,32950,32950,32950,0
20250220,175300,203747230250,32950,32950,32950,32950,0
20250220,175200,203747230250,32950,32950,32950,32950,0
20250220,175100,203747230250,32950,32950,32950,32950,0
20250220,175000,203747230250,32950,32950,32950,32950,0
20250220,174900,203747230250,32950,32950,32950,32950,0
20250220,174800,203747230250,32950,32950,32950,32950,0
20250220,174700,203747230250,32950,32950,32950,32950,0
20250220,174600,203747230250,32950,32950,32950,32950,0
20250220,174500,203747230250,32950,32950,32950,32950,0
20250220,174400,203747230250,32950,32950,32950,32950,0
20250220,174300,203747230250,32950,32950,32950,32950,0
20250220,174200,203747230250,32950,32950,32950,32950,0
20250220,174100,203747230250,32950,32950,32950,32950,0
20250220,174000,203747230250,32950,32950,32950,32950,0
20250220,173900,203747230250,32950,32950,32950,32950,0
20250220,173800,203747230250,32950,32950,32950,32950,119716
20250220,173700,203747230250,32950,32950,32950,32950,0
20250220,173600,203747230250,32950,32950,32950,32950,0
20250220,173500,203747230250,32950,32950,32950,32950,0
20250220,173400,203747230250,32950,32950,32950,32950,0
20250220,173300,203747230250,32950,32950,32950,32950,0
20250220,173200,203747230250,32950,32950,32950,32950,0
20250220,173100,203747230250,32950,32950,32950,32950,0
20250220,173000,203747230250,32950,32950,32950,32950,0
20250220,172900,203747230250,32950,32950,32950,32950,0
20250220,172800,203747230250,32950,32950,32950,32950,0
20250220,172700,203747230250,32950,32950,32950,32950,0
20250220,172600,203747230250,32950,32950,32950,32950,0
20250220,172500,203747230250,32950,32950,32950,32950,0
20250220,172400,203747230250,32950,32950,32950,32950,0
20250220,172300,203747230250,32950,32950,32950,32950,0
20250220,172200,203747230250,32950,32950,32950,32950,0
20250220,172100,203747230250,32950,32950,32950,32950,0
20250220,172000,203747230250,32950,32950,32950,32950,0
20250220,171900,203747230250,32950,32950,32950,32950,0
20250220,171800,203747230250,32950,32950,32950,32950,0
20250220,171700,203747230250,32950,32950,32950,32950,0
20250220,171600,203747230250,32950,32950,32950,32950,0
20250220,171500,203747230250,32950,32950,32950,32950,0
20250220,171400,203747230250,32950,32950,32950,32950,0
20250220,171300,203747230250,32950,32950,32950,32950,0
20250220,171200,203747230250,32950,32950,32950,32950,0
20250220,171100,203747230250,32950,32950,32950,32950,0
20250220,171000,203747230250,32950,32950,32950,32950,0
20250220,170900,203747230250,32950,32950,32950,32950,0
20250220,170800,203747230250,32950,32950,32950,32950,119716
20250220,170700,203747230250,32950,32950,32950,32950,0
20250220,170600,203747230250,32950,32950,32950,32950,0
20250220,170500,203747230250,32950,32950,32950,32950,0
20250220,170400,203747230250,32950,32950,32950,32950,0
20250220,170300,203747230250,32950,32950,32950,32950,0
20250220,170200,203747230250,32950,32950,32950,32950,0
20250220,170100,203747230250,32950,32950,32950,32950,0
20250220,170000,203747230250,32950,32950,32950,32950,0
20250220,165900,203747230250,32950,32950,32950,32950,0
20250220,165800,203747230250,32950,32950,32950,32950,0
20250220,165700,203747230250,32950,32950,32950,32950,0
20250220,165600,203747230250,32950,32950,32950,32950,0
20250220,165500,203747230250,32950,32950,32950,32950,0
20250220,165400,203747230250,32950,32950,32950,32950,0
20250220,165300,203747230250,32950,32950,32950,32950,0
20250220,165200,203747230250,32950,32950,32950,32950,0
20250220,165100,203747230250,32950,32950,32950,32950,0
20250220,165000,203747230250,32950,32950,32950,32950,0
20250220,164900,203747230250,32950,32950,32950,32950,0
20250220,164800,203747230250,32950,32950,32950,32950,0
20250220,164700,203747230250,32950,32950,32950,32950,0
20250220,164600,203747230250,32950,32950,32950,32950,0
20250220,164500,203747230250,32950,32950,32950,32950,0
20250220,164400,203747230250,32950,32950,32950,32950,0
20250220,164300,203747230250,32950,32950,32950,32950,0
20250220,164200,203747230250,32950,32950,32950,32950,0
20250220,164100,203747230250,32950,32950,32950,32950,0
20250220,164000,203747230250,32950,32950,32950,32950,0
20250220,163900,203747230250,32950,32950,32950,32950,0
20250220,163800,203747230250,32950,32950,32950,32950,119716
20250220,163700,203747230250,32950,32950,32950,32950,0
20250220,163600,203747230250,32950,32950,32950,32950,0
20250220,163500,203747230250,32950,32950,32950,32950,0
20250220,163400,203747230250,32950,32950,32950,32950,0
20250220,163300,203747230250,32950,32950,32950,32950,0
20250220,163200,203747230250,32950,32950,32950,32950,0
20250220,163100,203747230250,32950,32950,32950,32950,0
20250220,163000,203747230250,32950,32950,32950,32950,0
20250220,162900,203747230250,32950,32950,32950,32950,0
20250220,162800,203747230250,32950,32950,32950,32950,0
20250220,162700,203747230250,32950,32950,32950,32950,0
20250220,162600,203747230250,32950,32950,32950,32950,0
20250220,162500,203747230250,32950,32950,32950,32950,0
20250220,162400,203747230250,32950,32950,32950,32950,0
20250220,162300,203747230250,32950,32950,32950,32950,0
20250220,162200,203747230250,32950,32950,32950,32950,0
20250220,162100,203747230250,32950,32950,32950,32950,0
20250220,162000,203747230250,32950,32950,32950,32950,0
20250220,161900,203747230250,32950,32950,32950,32950,0
20250220,161800,203747230250,32950,32950,32950,32950,0
20250220,161700,203747230250,32950,32950,32950,32950,0
20250220,161600,203747230250,32950,32950,32950,32950,0
20250220,161500,203747230250,32950,32950,32950,32950,0
20250220,161400,203747230250,32950,32950,32950,32950,0
20250220,161300,203747230250,32950,32950,32950,32950,0
20250220,161200,203747230250,32950,32950,32950,32950,0
20250220,161100,203747230250,32950,32950,32950,32950,0
20250220,161000,203747230250,32950,32950,32950,32950,0
20250220,160900,203747230250,32950,32950,32950,32950,0
20250220,160800,203747230250,32950,32950,32950,32950,119716
20250220,160700,203747230250,32950,32950,32950,32950,0
20250220,160600,203747230250,32950,32950,32950,32950,0
20250220,160500,203747230250,32950,32950,32950,32950,0
20250220,160400,203747230250,32950,32950,32950,32950,0
20250220,160300,203747230250,32950,32950,32950,32950,0
20250220,160200,203747230250,32950,32950,32950,32950,0
20250220,160100,203747230250,32950,32950,32950,32950,0
20250220,160000,203747230250,32950,32950,32950,32950,0
20250220,155900,203747230250,32950,32950,32950,32950,0
20250220,155800,203747230250,32950,32950,32950,32950,0
20250220,155700,203747230250,32950,32950,32950,32950,0
20250220,155600,203747230250,32950,32950,32950,32950,0
20250220,155500,203747230250,32950,32950,32950,32950,0
20250220,155400,203747230250,32950,32950,32950,32950,0
20250220,155300,203747230250,32950,32950,32950,32950,0
20250220,155200,203747230250,32950,32950,32950,32950,0
20250220,155100,203747230250,32950,32950,32950,32950,0
20250220,155000,203747230250,32950,32950,32950,32950,0
20250220,154900,203747230250,32950,32950,32950,32950,0
20250220,154800,203747230250,32950,32950,32950,32950,0
20250220,154700,203747230250,32950,32950,32950,32950,0
20250220,154600,203747230250,32950,32950,32950,32950,0
20250220,154500,203747230250,32950,32950,32950,32950,0
20250220,154400,203747230250,32950,32950,32950,32950,0
20250220,154300,203747230250,32950,32950,32950,32950,0
20250220,154200,203747230250,32950,32950,32950,32950,0
20250220,154100,203747230250,32950,32950,32950,32950,0
20250220,154000,203747230250,32950,32950,32950,32950,0
20250220,153900,203747230250,32950,32950,32950,32950,0
20250220,153800,203747230250,32950,32950,32950,32950,119716
20250220,153700,203747230250,32950,32950,32950,32950,0
20250220,153600,203747230250,32950,32950,32950,32950,0
20250220,153500,203747230250,32950,32950,32950,32950,0
20250220,153400,203747230250,32950,32950,32950,32950,0
20250220,153300,203747230250,32950,32950,32950,32950,0
20250220,153200,203747230250,32950,32950,32950,32950,0
20250220,153100,203747230250,32950,32950,32950,32950,0
20250220,153000,203747230250,32950,32950,32950,32950,119716
20250220,152900,199802588050,32750,32750,32750,32750,0
20250220,152800,199802588050,32750,32750,32750,32750,0
20250220,152700,199802588050,32750,32750,32750,32750,0
20250220,152600,199802588050,32750,32750,32750,32750,0
20250220,152500,199802588050,32750,32750,32750,32750,0
20250220,152400,199802588050,32750,32750,32750,32750,0
20250220,152300,199802588050,32750,32750,32750,32750,0
20250220,152200,199802588050,32750,32750,32750,32750,0
20250220,152100,199802588050,32750,32750,32750,32750,0
20250220,152000,199802588050,32750,32750,32750,32750,0
20250220,151900,199802588050,32750,32850,32850,32700,24144
20250220,151800,199011312150,32800,32800,32900,32750,23362
20250220,151700,198244568450,32750,32800,32850,32750,8455
20250220,151600,197967333600,32850,32750,32850,32750,9363
20250220,151500,197660169700,32750,32800,32850,32750,10156
20250220,151400,197327130350,32800,32800,32850,32750,16782
20250220,151300,196776552300,32800,32850,32850,32800,5246
20250220,151200,196604439850,32800,32900,32900,32800,12308
20250220,151100,196200370450,32850,32800,32900,32800,7965
20250220,151000,195938810000,32800,32750,32850,32750,9756
20250220,150900,195618830950,32750,32700,32800,32700,7963
20250220,150800,195358068400,32700,32800,32800,32700,8906
20250220,150700,195066408000,32750,32750,32800,32750,9669
20250220,150600,194749543100,32800,32750,32800,32700,7183
20250220,150500,194514329400,32800,32800,32800,32750,8247
20250220,150400,194244126800,32800,32800,32850,32750,7747
20250220,150300,193990256900,32800,32850,32850,32800,11621
20250220,150200,193608855450,32800,32800,32850,32800,5304
20250220,150100,193434817300,32800,32800,32850,32750,8967
20250220,150000,193140857650,32850,32750,32900,32700,11342
20250220,145900,192768696500,32800,32700,32800,32700,14477
20250220,145800,192294483300,32700,32700,32750,32650,16612
20250220,145700,191751152850,32700,32700,32750,32650,4787
20250220,145600,191594588850,32700,32700,32750,32650,12200
20250220,145500,191195855700,32700,32650,32750,32650,16208
20250220,145400,190665834550,32650,32650,32700,32650,6111
20250220,145300,190466271800,32650,32650,32700,32650,10826
20250220,145200,190112557750,32650,32700,32750,32650,15745
20250220,145100,189598132250,32700,32750,32800,32700,14330
20250220,145000,189129337950,32750,32800,32850,32750,8427
20250220,144900,188853306650,32750,32800,32850,32750,10512
20250220,144800,188508639500,32800,32800,32850,32750,14996
20250220,144700,188016899850,32800,32800,32850,32750,21151
20250220,144600,187323070950,32850,32850,32900,32800,7189
20250220,144500,187086991850,32850,32850,32900,32850,3971
20250220,144400,186956498750,32850,32850,32900,32800,16186
20250220,144300,186424846450,32850,32900,32950,32850,6256
20250220,144200,186219114250,32950,32950,33000,32900,9040
20250220,144100,185921111550,32950,33000,33050,32950,6439
20250220,144000,185708721300,33000,32950,33000,32950,12937
20250220,143900,185281997300,32950,32900,33000,32850,11258
20250220,143800,184911376000,32900,32900,32950,32850,8628
20250220,143700,184627513550,32850,32900,32950,32850,7838
20250220,143600,184369616550,32950,33000,33000,32850,18768
20250220,143500,183751495850,33000,32950,33050,32950,11193
20250220,143400,183382143150,32950,32900,33000,32900,9701
20250220,143300,183062575850,32900,32900,32950,32850,15779
20250220,143200,182543437900,32950,32950,33000,32900,12169
20250220,143100,182142483750,32950,32950,33050,32950,10900
20250220,143000,181783027100,32950,33000,33050,32950,28491
20250220,142900,180843023050,33000,33050,33050,33000,12119
20250220,142800,180442939500,33000,33050,33100,33000,9777
20250220,142700,180119817650,33100,33100,33100,33050,9282
20250220,142600,179812964950,33050,33100,33150,33050,5638
20250220,142500,179626358600,33100,33100,33150,33050,6714
20250220,142400,179404193050,33150,33100,33150,33050,7983
20250220,142300,179140114650,33050,33050,33150,33050,13971
20250220,142200,178678167150,33100,33100,33150,33050,7924
20250220,142100,178415887050,33150,33100,33150,33050,11675
20250220,142000,178029409600,33100,33150,33150,33100,4195
20250220,141900,177890420200,33150,33200,33200,33100,10989
20250220,141800,177526237400,33200,33100,33200,33050,7638
20250220,141700,177273074450,33100,33150,33150,33000,47543
20250220,141600,175699030350,33150,33200,33200,33150,2725
20250220,141500,175608650450,33200,33200,33250,33200,7590
20250220,141400,175356577750,33250,33200,33250,33200,3541
20250220,141300,175239006900,33200,33250,33250,33200,5931
20250220,141200,175041982100,33250,33200,33250,33200,4391
20250220,141100,174896186900,33200,33200,33250,33200,4697
20250220,141000,174740192800,33200,33250,33300,33200,6261
20250220,140900,174532132850,33250,33300,33350,33250,11955
20250220,140800,174134257600,33350,33350,33350,33300,6049
20250220,140700,173932764050,33300,33350,33400,33300,10019
20250220,140600,173598612450,33350,33300,33400,33300,7218
20250220,140500,173357931850,33350,33400,33400,33300,2991
20250220,140400,173258178700,33350,33350,33400,33350,5779
20250220,140300,173065420750,33400,33450,33450,33350,6477
20250220,140200,172849182150,33450,33450,33450,33400,5904
20250220,140100,172651977250,33400,33300,33450,33300,10440
20250220,140000,172303578550,33250,33300,33350,33250,10590
20250220,135900,171950948100,33350,33300,33350,33300,6220
20250220,135800,171743791300,33300,33300,33350,33300,2431
20250220,135700,171662781950,33300,33300,33400,33300,6733
20250220,135600,171438287800,33300,33250,33350,33250,8287
20250220,135500,171162350600,33300,33250,33300,33250,5517
20250220,135400,170978831800,33250,33250,33300,33250,6928
20250220,135300,170748455450,33250,33250,33300,33250,8373
20250220,135200,170469966950,33300,33300,33350,33250,8627
20250220,135100,170182640100,33300,33300,33400,33300,8034
20250220,135000,169914967900,33300,33450,33450,33300,16048
20250220,134900,169379642650,33400,33600,33600,33350,26665
20250220,134800,168486515950,33600,33500,33600,33500,14526
20250220,134700,167999295050,33550,33450,33550,33450,6376
20250220,134600,167785759100,33450,33450,33500,33400,11751
20250220,134500,167392476850,33400,33450,33450,33350,12303
20250220,134400,166981624950,33400,33350,33450,33350,10908
20250220,134300,166617312800,33400,33350,33400,33350,3993
20250220,134200,166484076000,33400,33350,33400,33350,5856
20250220,134100,166288710900,33350,33300,33400,33300,5441
20250220,134000,166107271050,33300,33300,33350,33250,6186
20250220,133900,165901342700,33350,33350,33400,33300,9436
20250220,133800,165586957850,33400,33300,33400,33300,6910
20250220,133700,165356553700,33350,33300,33350,33300,10126
20250220,133600,165019300600,33350,33300,33350,33300,3962
20250220,133500,164887336450,33350,33400,33450,33250,12115
20250220,133400,164483631800,33350,33400,33450,33300,20232
20250220,133300,163808939500,33400,33400,33400,33350,6267
20250220,133200,163599783250,33350,33350,33400,33300,10409
20250220,133100,163252651800,33350,33400,33400,33300,14715
20250220,133000,162761837150,33350,33400,33450,33350,11971
20250220,132900,162362261900,33400,33600,33650,33400,15964
20250220,132800,161827149300,33600,33650,33650,33550,23951
20250220,132700,161022023300,33600,33600,33700,33550,16020
20250220,132600,160483211700,33650,33600,33700,33600,19512
20250220,132500,159826970100,33600,33650,33650,33550,19983
20250220,132400,159155316600,33650,33650,33700,33600,30760
20250220,132300,158120343100,33650,33500,33650,33500,18716
20250220,132200,157491701800,33500,33400,33500,33400,7912
20250220,132100,157226869550,33400,33300,33500,33300,12214
20250220,132000,156819412950,33350,33400,33450,33300,13515
20250220,131900,156368473850,33400,33400,33500,33400,7013
20250220,131800,156134000050,33400,33450,33500,33400,4801
20250220,131700,155973477250,33450,33500,33550,33400,27593
20250220,131600,155050217900,33450,33450,33500,33400,6119
20250220,131500,154845566750,33450,33500,33500,33400,11292
20250220,131400,154467840300,33500,33500,33550,33450,9810
20250220,131300,154139305200,33550,33600,33600,33500,6294
20250220,131200,153928189050,33600,33600,33600,33500,15030
20250220,131100,153423811900,33550,33600,33650,33550,8636
20250220,131000,153133613750,33600,33600,33650,33550,20451
20250220,130900,152446678650,33600,33450,33600,33400,22067
20250220,130800,151706836450,33450,33350,33450,33300,11868
20250220,130700,151310440000,33400,33400,33400,33200,5739
20250220,130600,151119023550,33400,33200,33400,33200,14958
20250220,130500,150621324000,33200,33200,33250,33200,3431
20250220,130400,150507388450,33200,33200,33250,33200,5241
20250220,130300,150333225700,33250,33200,33250,33200,2453
20250220,130200,150251772750,33200,33150,33250,33100,10659
20250220,130100,149898179200,33100,33150,33150,33050,20742
20250220,130000,149212351600,33200,33200,33200,33050,48576
20250220,125900,147605097200,33150,33200,33250,33150,6414
20250220,125800,147392180500,33250,33250,33300,33200,6049
20250220,125700,147191117700,33300,33250,33300,33250,3908
20250220,125600,147061154750,33250,33300,33300,33250,3339
20250220,125500,146950013950,33250,33250,33300,33250,5878
20250220,125400,146754529550,33250,33250,33300,33250,5643
20250220,125300,146566853900,33300,33350,33350,33300,9866
20250220,125200,146238172500,33350,33350,33400,33300,7372
20250220,125100,145992284000,33300,33350,33350,33300,4132
20250220,125000,145854546250,33350,33400,33400,33350,4808
20250220,124900,145694150200,33350,33300,33400,33300,5727
20250220,124800,145503148950,33350,33300,33350,33250,4843
20250220,124700,145341883900,33300,33350,33350,33200,21328
20250220,124600,144632183550,33350,33450,33450,33350,12034
20250220,124500,144230532150,33450,33350,33450,33350,5774
20250220,124400,144037784400,33350,33500,33500,33350,10087
20250220,124300,143700528050,33500,33550,33550,33450,17095
20250220,124200,143127923250,33500,33650,33650,33500,29495
20250220,124100,142138552850,33650,33600,33650,33600,9691
20250220,124000,141812523800,33600,33700,33700,33600,45718
20250220,123900,140274477300,33700,33600,33700,33550,60260
20250220,123800,138248191750,33600,33450,33600,33450,22278
20250220,123700,137500969300,33500,33350,33500,33350,7709
20250220,123600,137243322250,33400,33350,33400,33350,3599
20250220,123500,137123198050,33400,33400,33400,33350,5290
20250220,123400,136946583200,33350,33400,33450,33350,7967
20250220,123300,136680407050,33450,33400,33450,33350,17012
20250220,123200,136112322500,33400,33550,33550,33400,27659
20250220,123100,135186413350,33550,33500,33550,33450,12886
20250220,123000,134754625800,33500,33500,33550,33450,68051
20250220,122900,132475618450,33450,33400,33500,33350,28243
20250220,122800,131531074600,33350,33350,33400,33300,6330
20250220,122700,131319927550,33350,33400,33400,33300,9914
20250220,122600,130989176500,33400,33400,33450,33300,21234
20250220,122500,130280349950,33350,33200,33400,33150,41013
20250220,122400,128915102350,33200,33150,33200,33150,2364
20250220,122300,128836685500,33150,33100,33200,33100,3859
20250220,122200,128708780050,33100,33200,33200,33100,6023
20250220,122100,128509145100,33200,33150,33200,33100,6272
20250220,122000,128301230450,33150,33150,33150,33100,2523
20250220,121900,128217685150,33150,33100,33200,33100,7360
20250220,121800,127973749150,33150,33150,33150,33100,3027
20250220,121700,127873527350,33100,33150,33200,33100,5580
20250220,121600,127688580750,33150,33200,33200,33150,3571
20250220,121500,127570183650,33200,33150,33200,33150,3296
20250220,121400,127460842650,33200,33100,33200,33050,14040
20250220,121300,126995843800,33100,33100,33150,33050,5652
20250220,121200,126808766400,33100,33150,33150,33100,3452
20250220,121100,126694478850,33100,33150,33150,33100,3288
20250220,121000,126585560800,33100,33100,33150,33100,3826
20250220,120900,126458887750,33150,33100,33150,33050,8968
20250220,120800,126162053750,33150,33150,33200,33100,4296
20250220,120700,126019656200,33200,33200,33200,33150,12021
20250220,120600,125620906550,33200,33250,33250,33150,12435
20250220,120500,125208160450,33250,33100,33250,33100,27162
20250220,120400,124306851900,33100,33100,33150,33100,4616
20250220,120300,124153944100,33150,33150,33200,33100,18108
20250220,120200,123553610550,33150,33100,33150,33050,9206
20250220,120100,123248889600,33100,33100,33100,33050,7283
20250220,120000,123007885400,33050,33000,33100,33000,8837
20250220,115900,122715589300,33050,33000,33050,33000,3248
20250220,115800,122608313000,33000,33050,33050,33000,6418
20250220,115700,122396436750,33000,33000,33050,32950,9441
20250220,115600,122084703750,33000,33000,33050,32950,5960
20250220,115500,121888029450,33000,33000,33050,32950,4637
20250220,115400,121734985000,33050,33000,33050,32950,16203
20250220,115300,121200322500,33000,32900,33050,32900,18968
20250220,115200,120574054250,32950,32900,32950,32900,8218
20250220,115100,120303355750,32900,32900,32950,32900,3793
20250220,115000,120178518700,32900,32950,32950,32900,3056
20250220,114900,120077869750,32950,32950,32950,32850,12917
20250220,114800,119652503800,32900,32850,32900,32850,6280
20250220,114700,119445943700,32900,32850,32900,32850,2286
20250220,114600,119370778900,32850,32800,32900,32750,4876
20250220,114500,119210543100,32800,32750,32850,32750,4431
20250220,114400,119065200400,32800,32750,32850,32750,5883
20250220,114300,118872449050,32850,32850,32900,32750,13544
20250220,114200,118427661200,32900,32900,32950,32800,11289
20250220,114100,118056517750,32900,32900,32950,32850,12338
20250220,114000,117650549000,32900,32800,32900,32800,7532
20250220,113900,117403084750,32850,32850,32850,32800,2975
20250220,113800,117305437100,32850,32750,32850,32700,6299
20250220,113700,117099073900,32750,32650,32750,32650,2113
20250220,113600,117030012200,32650,32650,32750,32600,6381
20250220,113500,116821677750,32650,32650,32750,32650,4166
20250220,113400,116685505300,32650,32650,32700,32650,3157
20250220,113300,116582391400,32650,32700,32750,32650,4342
20250220,113200,116440385500,32700,32750,32800,32700,2374
20250220,113100,116362707250,32700,32800,32850,32700,5227
20250220,113000,116191408900,32850,32700,32850,32700,7893
20250220,112900,115932740450,32750,32750,32850,32700,9490
20250220,112800,115621891100,32750,32800,32900,32750,10799
20250220,112700,115267596250,32800,32700,32900,32650,24670
20250220,112600,114458793200,32650,32650,32700,32650,3766
20250220,112500,114335818700,32700,32600,32700,32600,3792
20250220,112400,114211970200,32600,32550,32700,32550,7907
20250220,112300,113954112700,32600,32600,32600,32550,4970
20250220,112200,113792309250,32600,32600,32600,32550,2294
20250220,112100,113717579150,32600,32600,32650,32550,9303
20250220,112000,113414191150,32650,32650,32650,32600,2930
20250220,111900,113318650900,32650,32650,32700,32600,3136
20250220,111800,113216303850,32650,32700,32750,32600,7910
20250220,111700,112958015750,32700,32700,32750,32650,12831
20250220,111600,112538481750,32700,32700,32700,32650,7090
20250220,111500,112306829650,32700,32700,32700,32650,3440
20250220,111400,112194450350,32700,32650,32700,32550,11867
20250220,111300,111807137900,32600,32550,32650,32500,5899
20250220,111200,111615006950,32550,32600,32600,32500,13723
20250220,111100,111168033200,32600,32600,32600,32550,4250
20250220,111000,111029669400,32550,32600,32600,32550,2235
20250220,110900,110956878150,32600,32500,32600,32500,5608
20250220,110800,110774291800,32500,32500,32550,32500,7851
20250220,110700,110518984050,32500,32500,32550,32500,11483
20250220,110600,110145635600,32550,32500,32550,32500,6656
20250220,110500,109929172500,32500,32500,32550,32500,5579
20250220,110400,109747734100,32500,32500,32550,32500,5785
20250220,110300,109559638300,32550,32550,32550,32500,9694
20250220,110200,109244349750,32500,32500,32550,32500,8559
20250220,110100,108966108700,32500,32600,32650,32500,19334
20250220,110000,108336162850,32600,32600,32650,32600,3552
20250220,105900,108220337950,32650,32650,32700,32600,13688
20250220,105800,107773855050,32650,32600,32700,32550,6966
20250220,105700,107546362950,32600,32500,32650,32500,18106
20250220,105600,106957140100,32500,32550,32550,32500,7045
20250220,105500,106728120900,32550,32550,32600,32500,7024
20250220,105400,106499416800,32550,32600,32650,32550,21478
20250220,105300,105799821750,32650,32600,32650,32550,7166
20250220,105200,105566164600,32600,32550,32600,32500,13009
20250220,105100,105142832950,32550,32500,32550,32500,23089
20250220,105000,104392198350,32550,32500,32550,32500,30812
20250220,104900,103390762400,32550,32600,32600,32500,29266
20250220,104800,102438061650,32550,32650,32650,32550,33326
20250220,104700,101351684400,32600,32650,32650,32600,8601
20250220,104600,101071274750,32650,32650,32700,32600,13245
20250220,104500,100638838900,32700,32600,32700,32600,4689
20250220,104400,100485733900,32700,32700,32700,32600,15457
20250220,104300,99981062400,32650,32750,32750,32650,21633
20250220,104200,99273838250,32750,32700,32750,32700,5153
20250220,104100,99105258850,32700,32700,32750,32700,5544
20250220,104000,98923940850,32700,32900,32900,32700,16810
20250220,103900,98372531100,32900,32850,32900,32800,4065
20250220,103800,98238957300,32850,32800,32850,32800,8862
20250220,103700,97947920450,32850,32850,32900,32800,12496
20250220,103600,97537435950,32850,32800,32850,32800,4922
20250220,103500,97375973250,32800,32850,32850,32800,4567
20250220,103400,97226146900,32800,32800,32900,32750,13932
20250220,103300,96769108350,32750,32700,32800,32700,10634
20250220,103200,96420804650,32750,32700,32750,32650,6444
20250220,103100,96210079400,32700,32700,32750,32650,10320
20250220,103000,95872581950,32750,32650,32800,32600,15065
20250220,102900,95380094300,32650,32650,32700,32650,10803
20250220,102800,95027216100,32650,32600,32750,32600,12820
20250220,102700,94608552300,32650,32750,32800,32650,13740
20250220,102600,94159007000,32800,32600,32800,32600,14889
20250220,102500,93672252900,32600,32650,32650,32600,28589
20250220,102400,92740056400,32650,32700,32750,32600,19929
20250220,102300,92089294550,32700,32900,32900,32700,24321
20250220,102200,91292369500,32900,32950,33050,32850,25089
20250220,102100,90465329950,32950,32850,33000,32800,13413
20250220,102000,90024310200,32800,32800,32900,32800,25450
20250220,101900,89188616300,32800,32900,32950,32800,17913
20250220,101800,88600037450,32900,33000,33050,32900,9907
20250220,101700,88273424500,33000,33050,33050,33000,7551
20250220,101600,88024203100,33100,33100,33100,33000,7567
20250220,101500,87774082350,33100,33100,33150,33050,9656
20250220,101400,87454550800,33150,33100,33150,33050,21391
20250220,101300,86746557000,33150,33050,33150,33050,5057
20250220,101200,86579153450,33050,33150,33150,33050,10058
20250220,101100,86246381100,33100,33100,33150,33050,12769
20250220,101000,85823644400,33100,33150,33150,33000,33408
20250220,100900,84718296000,33150,33150,33150,33100,9465
20250220,100800,84404638150,33150,33050,33150,33050,23504
20250220,100700,83626077800,33050,33050,33150,33000,19565
20250220,100600,82979232150,33000,32950,33100,32950,13611
20250220,100500,82529948600,33000,33100,33100,32900,27933
20250220,100400,81608310950,33050,33050,33100,33000,15923
20250220,100300,81081740450,33100,33100,33100,33000,11100
20250220,100200,80714875500,33050,33000,33150,33000,35395
20250220,100100,79544347000,33000,32850,33000,32850,39138
20250220,100000,78254979050,32900,32750,32900,32700,25722
20250220,095900,77410985200,32800,32650,32800,32550,36948
20250220,095800,76204049100,32700,32750,32850,32600,35097
20250220,095700,75054770050,32800,32600,32800,32500,43538
20250220,095600,73633648100,32600,32750,32750,32550,23951
20250220,095500,72852370600,32700,32600,32800,32550,51931
20250220,095400,71157326150,32600,32750,32800,32600,69998
20250220,095300,68870607450,32800,32800,32900,32750,23137
20250220,095200,68111708700,32800,32800,32900,32800,11964
20250220,095100,67718919200,32850,32850,32900,32750,22687
20250220,095000,66974364700,32850,32800,32900,32750,24936
20250220,094900,66155832300,32800,32800,32850,32700,22504
20250220,094800,65418426650,32850,32750,32850,32700,37947
20250220,094700,64175351750,32750,32750,32900,32700,55242
20250220,094600,62365449600,32700,32850,32950,32700,45597
20250220,094500,60870034850,32950,32850,33000,32800,82796
20250220,094400,58148816700,32850,33000,33050,32800,94862
20250220,094300,55027934100,33000,33100,33100,33000,48993
20250220,094200,53410027900,33100,33150,33150,33050,62702
20250220,094100,51334126050,33150,33250,33250,33100,51881
20250220,094000,49612758400,33250,33350,33350,33250,32244
20250220,093900,48539995850,33350,33450,33500,33350,27503
20250220,093800,47621884800,33450,33400,33450,33400,10694
20250220,093700,47264497900,33400,33450,33500,33350,8209
20250220,093600,46990291300,33450,33400,33500,33350,22295
20250220,093500,46245356600,33400,33350,33400,33300,5358
20250220,093400,46066658100,33350,33350,33400,33300,9384
20250220,093300,45753654400,33300,33450,33500,33300,13298
20250220,093200,45309900200,33500,33350,33500,33300,20064
20250220,093100,44639675650,33350,33450,33500,33250,18659
20250220,093000,44017343450,33500,33200,33500,33150,56640
20250220,092900,42131284450,33200,33300,33350,33200,41062
20250220,092800,40765753500,33350,33350,33400,33250,47246
20250220,092700,39191524600,33350,33400,33450,33300,28572
20250220,092600,38238221350,33400,33350,33450,33300,40445
20250220,092500,36889140950,33400,33500,33500,33300,57948
20250220,092400,34955832000,33500,33600,33600,33450,75748
20250220,092300,32417439750,33600,33650,33650,33550,32986
20250220,092200,31308844700,33650,33700,33700,33600,26410
20250220,092100,30420061100,33700,33900,33900,33650,33169
20250220,092000,29300156300,33850,33950,33950,33850,9634
20250220,091900,28973604350,33900,34100,34100,33850,11407
20250220,091800,28586677350,34000,33800,34100,33750,23064
20250220,091700,27804248650,33800,33950,34000,33800,22148
20250220,091600,27053760700,33900,34000,34000,33900,20046
20250220,091500,26372653000,33950,33800,34000,33700,34063
20250220,091400,25221406900,33800,33550,33800,33550,22809
20250220,091300,24453685500,33550,33550,33600,33500,44702
20250220,091200,22954658200,33600,33600,33650,33500,57275
20250220,091100,21031082300,33600,33600,33750,33550,64983
20250220,091000,18846442950,33650,33750,33850,33600,37826
20250220,090900,17571426600,33750,33900,33900,33600,64362
20250220,090800,15401790200,33850,34300,34300,33850,42358
20250220,090700,13961939450,34250,34350,34450,34200,44276
20250220,090600,12440399200,34300,34100,34350,33950,45379
20250220,090500,10893222700,34100,34150,34200,33900,33940
20250220,090400,9737499450,34150,34000,34150,33950,28581
20250220,090300,8764880000,33950,34050,34050,33850,38058
20250220,090200,7472975900,34050,33950,34250,33900,26369
20250220,090100,6573703200,33950,33600,34100,33500,45216
20250220,090000,5048253650,33600,34300,34350,33600,143863