KissMeData/272210/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210900,239193662250,33500,33500,33500,33500,101794
20250221,210800,239193662250,33500,33500,33500,33500,0
20250221,210700,239193662250,33500,33500,33500,33500,0
20250221,210600,239193662250,33500,33500,33500,33500,0
20250221,210500,239193662250,33500,33500,33500,33500,0
20250221,210400,239193662250,33500,33500,33500,33500,0
20250221,210300,239193662250,33500,33500,33500,33500,0
20250221,210200,239193662250,33500,33500,33500,33500,0
20250221,210100,239193662250,33500,33500,33500,33500,0
20250221,210000,239193662250,33500,33500,33500,33500,0
20250221,205900,239193662250,33500,33500,33500,33500,0
20250221,205800,239193662250,33500,33500,33500,33500,0
20250221,205700,239193662250,33500,33500,33500,33500,0
20250221,205600,239193662250,33500,33500,33500,33500,0
20250221,205500,239193662250,33500,33500,33500,33500,0
20250221,205400,239193662250,33500,33500,33500,33500,0
20250221,205300,239193662250,33500,33500,33500,33500,0
20250221,205200,239193662250,33500,33500,33500,33500,0
20250221,205100,239193662250,33500,33500,33500,33500,0
20250221,205000,239193662250,33500,33500,33500,33500,0
20250221,204900,239193662250,33500,33500,33500,33500,0
20250221,204800,239193662250,33500,33500,33500,33500,0
20250221,204700,239193662250,33500,33500,33500,33500,0
20250221,204600,239193662250,33500,33500,33500,33500,0
20250221,204500,239193662250,33500,33500,33500,33500,0
20250221,204400,239193662250,33500,33500,33500,33500,0
20250221,204300,239193662250,33500,33500,33500,33500,0
20250221,204200,239193662250,33500,33500,33500,33500,0
20250221,204100,239193662250,33500,33500,33500,33500,0
20250221,204000,239193662250,33500,33500,33500,33500,0
20250221,203900,239193662250,33500,33500,33500,33500,101794
20250221,203800,239193662250,33500,33500,33500,33500,0
20250221,203700,239193662250,33500,33500,33500,33500,0
20250221,203600,239193662250,33500,33500,33500,33500,0
20250221,203500,239193662250,33500,33500,33500,33500,0
20250221,203400,239193662250,33500,33500,33500,33500,0
20250221,203300,239193662250,33500,33500,33500,33500,0
20250221,203200,239193662250,33500,33500,33500,33500,0
20250221,203100,239193662250,33500,33500,33500,33500,0
20250221,203000,239193662250,33500,33500,33500,33500,0
20250221,202900,239193662250,33500,33500,33500,33500,0
20250221,202800,239193662250,33500,33500,33500,33500,0
20250221,202700,239193662250,33500,33500,33500,33500,0
20250221,202600,239193662250,33500,33500,33500,33500,0
20250221,202500,239193662250,33500,33500,33500,33500,0
20250221,202400,239193662250,33500,33500,33500,33500,0
20250221,202300,239193662250,33500,33500,33500,33500,0
20250221,202200,239193662250,33500,33500,33500,33500,0
20250221,202100,239193662250,33500,33500,33500,33500,0
20250221,202000,239193662250,33500,33500,33500,33500,0
20250221,201900,239193662250,33500,33500,33500,33500,0
20250221,201800,239193662250,33500,33500,33500,33500,0
20250221,201700,239193662250,33500,33500,33500,33500,0
20250221,201600,239193662250,33500,33500,33500,33500,0
20250221,201500,239193662250,33500,33500,33500,33500,0
20250221,201400,239193662250,33500,33500,33500,33500,0
20250221,201300,239193662250,33500,33500,33500,33500,0
20250221,201200,239193662250,33500,33500,33500,33500,0
20250221,201100,239193662250,33500,33500,33500,33500,0
20250221,201000,239193662250,33500,33500,33500,33500,0
20250221,200900,239193662250,33500,33500,33500,33500,101794
20250221,200800,239193662250,33500,33500,33500,33500,0
20250221,200700,239193662250,33500,33500,33500,33500,0
20250221,200600,239193662250,33500,33500,33500,33500,0
20250221,200500,239193662250,33500,33500,33500,33500,0
20250221,200400,239193662250,33500,33500,33500,33500,0
20250221,200300,239193662250,33500,33500,33500,33500,0
20250221,200200,239193662250,33500,33500,33500,33500,0
20250221,200100,239193662250,33500,33500,33500,33500,0
20250221,200000,239193662250,33500,33500,33500,33500,0
20250221,195900,239193662250,33500,33500,33500,33500,0
20250221,195800,239193662250,33500,33500,33500,33500,0
20250221,195700,239193662250,33500,33500,33500,33500,0
20250221,195600,239193662250,33500,33500,33500,33500,0
20250221,195500,239193662250,33500,33500,33500,33500,0
20250221,195400,239193662250,33500,33500,33500,33500,0
20250221,195300,239193662250,33500,33500,33500,33500,0
20250221,195200,239193662250,33500,33500,33500,33500,0
20250221,195100,239193662250,33500,33500,33500,33500,0
20250221,195000,239193662250,33500,33500,33500,33500,0
20250221,194900,239193662250,33500,33500,33500,33500,0
20250221,194800,239193662250,33500,33500,33500,33500,0
20250221,194700,239193662250,33500,33500,33500,33500,0
20250221,194600,239193662250,33500,33500,33500,33500,0
20250221,194500,239193662250,33500,33500,33500,33500,0
20250221,194400,239193662250,33500,33500,33500,33500,0
20250221,194300,239193662250,33500,33500,33500,33500,0
20250221,194200,239193662250,33500,33500,33500,33500,0
20250221,194100,239193662250,33500,33500,33500,33500,0
20250221,194000,239193662250,33500,33500,33500,33500,0
20250221,193900,239193662250,33500,33500,33500,33500,101794
20250221,193800,239193662250,33500,33500,33500,33500,0
20250221,193700,239193662250,33500,33500,33500,33500,0
20250221,193600,239193662250,33500,33500,33500,33500,0
20250221,193500,239193662250,33500,33500,33500,33500,0
20250221,193400,239193662250,33500,33500,33500,33500,0
20250221,193300,239193662250,33500,33500,33500,33500,0
20250221,193200,239193662250,33500,33500,33500,33500,0
20250221,193100,239193662250,33500,33500,33500,33500,0
20250221,193000,239193662250,33500,33500,33500,33500,0
20250221,192900,239193662250,33500,33500,33500,33500,0
20250221,192800,239193662250,33500,33500,33500,33500,0
20250221,192700,239193662250,33500,33500,33500,33500,0
20250221,192600,239193662250,33500,33500,33500,33500,0
20250221,192500,239193662250,33500,33500,33500,33500,0
20250221,192400,239193662250,33500,33500,33500,33500,0
20250221,192300,239193662250,33500,33500,33500,33500,0
20250221,192200,239193662250,33500,33500,33500,33500,0
20250221,192100,239193662250,33500,33500,33500,33500,0
20250221,192000,239193662250,33500,33500,33500,33500,0
20250221,191900,239193662250,33500,33500,33500,33500,0
20250221,191800,239193662250,33500,33500,33500,33500,0
20250221,191700,239193662250,33500,33500,33500,33500,0
20250221,191600,239193662250,33500,33500,33500,33500,0
20250221,191500,239193662250,33500,33500,33500,33500,0
20250221,191400,239193662250,33500,33500,33500,33500,0
20250221,191300,239193662250,33500,33500,33500,33500,0
20250221,191200,239193662250,33500,33500,33500,33500,0
20250221,191100,239193662250,33500,33500,33500,33500,0
20250221,191000,239193662250,33500,33500,33500,33500,0
20250221,190900,239193662250,33500,33500,33500,33500,101794
20250221,190800,239193662250,33500,33500,33500,33500,0
20250221,190700,239193662250,33500,33500,33500,33500,0
20250221,190600,239193662250,33500,33500,33500,33500,0
20250221,190500,239193662250,33500,33500,33500,33500,0
20250221,190400,239193662250,33500,33500,33500,33500,0
20250221,190300,239193662250,33500,33500,33500,33500,0
20250221,190200,239193662250,33500,33500,33500,33500,0
20250221,190100,239193662250,33500,33500,33500,33500,0
20250221,190000,239193662250,33500,33500,33500,33500,0
20250221,185900,239193662250,33500,33500,33500,33500,0
20250221,185800,239193662250,33500,33500,33500,33500,0
20250221,185700,239193662250,33500,33500,33500,33500,0
20250221,185600,239193662250,33500,33500,33500,33500,0
20250221,185500,239193662250,33500,33500,33500,33500,0
20250221,185400,239193662250,33500,33500,33500,33500,0
20250221,185300,239193662250,33500,33500,33500,33500,0
20250221,185200,239193662250,33500,33500,33500,33500,0
20250221,185100,239193662250,33500,33500,33500,33500,0
20250221,185000,239193662250,33500,33500,33500,33500,0
20250221,184900,239193662250,33500,33500,33500,33500,0
20250221,184800,239193662250,33500,33500,33500,33500,0
20250221,184700,239193662250,33500,33500,33500,33500,0
20250221,184600,239193662250,33500,33500,33500,33500,0
20250221,184500,239193662250,33500,33500,33500,33500,0
20250221,184400,239193662250,33500,33500,33500,33500,0
20250221,184300,239193662250,33500,33500,33500,33500,0
20250221,184200,239193662250,33500,33500,33500,33500,0
20250221,184100,239193662250,33500,33500,33500,33500,0
20250221,184000,239193662250,33500,33500,33500,33500,0
20250221,183900,239193662250,33500,33500,33500,33500,101794
20250221,183800,239193662250,33500,33500,33500,33500,0
20250221,183700,239193662250,33500,33500,33500,33500,0
20250221,183600,239193662250,33500,33500,33500,33500,0
20250221,183500,239193662250,33500,33500,33500,33500,0
20250221,183400,239193662250,33500,33500,33500,33500,0
20250221,183300,239193662250,33500,33500,33500,33500,0
20250221,183200,239193662250,33500,33500,33500,33500,0
20250221,183100,239193662250,33500,33500,33500,33500,0
20250221,183000,239193662250,33500,33500,33500,33500,0
20250221,182900,239193662250,33500,33500,33500,33500,0
20250221,182800,239193662250,33500,33500,33500,33500,0
20250221,182700,239193662250,33500,33500,33500,33500,0
20250221,182600,239193662250,33500,33500,33500,33500,0
20250221,182500,239193662250,33500,33500,33500,33500,0
20250221,182400,239193662250,33500,33500,33500,33500,0
20250221,182300,239193662250,33500,33500,33500,33500,0
20250221,182200,239193662250,33500,33500,33500,33500,0
20250221,182100,239193662250,33500,33500,33500,33500,0
20250221,182000,239193662250,33500,33500,33500,33500,0
20250221,181900,239193662250,33500,33500,33500,33500,0
20250221,181800,239193662250,33500,33500,33500,33500,0
20250221,181700,239193662250,33500,33500,33500,33500,0
20250221,181600,239193662250,33500,33500,33500,33500,0
20250221,181500,239193662250,33500,33500,33500,33500,0
20250221,181400,239193662250,33500,33500,33500,33500,0
20250221,181300,239193662250,33500,33500,33500,33500,0
20250221,181200,239193662250,33500,33500,33500,33500,0
20250221,181100,239193662250,33500,33500,33500,33500,0
20250221,181000,239193662250,33500,33500,33500,33500,0
20250221,180900,239193662250,33500,33500,33500,33500,101794
20250221,180800,239193662250,33500,33500,33500,33500,0
20250221,180700,239193662250,33500,33500,33500,33500,0
20250221,180600,239193662250,33500,33500,33500,33500,0
20250221,180500,239193662250,33500,33500,33500,33500,0
20250221,180400,239193662250,33500,33500,33500,33500,0
20250221,180300,239193662250,33500,33500,33500,33500,0
20250221,180200,239193662250,33500,33500,33500,33500,0
20250221,180100,239193662250,33500,33500,33500,33500,0
20250221,180000,239193662250,33500,33500,33500,33500,0
20250221,175900,239193662250,33500,33500,33500,33500,0
20250221,175800,239193662250,33500,33500,33500,33500,0
20250221,175700,239193662250,33500,33500,33500,33500,0
20250221,175600,239193662250,33500,33500,33500,33500,0
20250221,175500,239193662250,33500,33500,33500,33500,0
20250221,175400,239193662250,33500,33500,33500,33500,0
20250221,175300,239193662250,33500,33500,33500,33500,0
20250221,175200,239193662250,33500,33500,33500,33500,0
20250221,175100,239193662250,33500,33500,33500,33500,0
20250221,175000,239193662250,33500,33500,33500,33500,0
20250221,174900,239193662250,33500,33500,33500,33500,0
20250221,174800,239193662250,33500,33500,33500,33500,0
20250221,174700,239193662250,33500,33500,33500,33500,0
20250221,174600,239193662250,33500,33500,33500,33500,0
20250221,174500,239193662250,33500,33500,33500,33500,0
20250221,174400,239193662250,33500,33500,33500,33500,0
20250221,174300,239193662250,33500,33500,33500,33500,0
20250221,174200,239193662250,33500,33500,33500,33500,0
20250221,174100,239193662250,33500,33500,33500,33500,0
20250221,174000,239193662250,33500,33500,33500,33500,0
20250221,173900,239193662250,33500,33500,33500,33500,101794
20250221,173800,239193662250,33500,33500,33500,33500,0
20250221,173700,239193662250,33500,33500,33500,33500,0
20250221,173600,239193662250,33500,33500,33500,33500,0
20250221,173500,239193662250,33500,33500,33500,33500,0
20250221,173400,239193662250,33500,33500,33500,33500,0
20250221,173300,239193662250,33500,33500,33500,33500,0
20250221,173200,239193662250,33500,33500,33500,33500,0
20250221,173100,239193662250,33500,33500,33500,33500,0
20250221,173000,239193662250,33500,33500,33500,33500,0
20250221,172900,239193662250,33500,33500,33500,33500,0
20250221,172800,239193662250,33500,33500,33500,33500,0
20250221,172700,239193662250,33500,33500,33500,33500,0
20250221,172600,239193662250,33500,33500,33500,33500,0
20250221,172500,239193662250,33500,33500,33500,33500,0
20250221,172400,239193662250,33500,33500,33500,33500,0
20250221,172300,239193662250,33500,33500,33500,33500,0
20250221,172200,239193662250,33500,33500,33500,33500,0
20250221,172100,239193662250,33500,33500,33500,33500,0
20250221,172000,239193662250,33500,33500,33500,33500,0
20250221,171900,239193662250,33500,33500,33500,33500,0
20250221,171800,239193662250,33500,33500,33500,33500,0
20250221,171700,239193662250,33500,33500,33500,33500,0
20250221,171600,239193662250,33500,33500,33500,33500,0
20250221,171500,239193662250,33500,33500,33500,33500,0
20250221,171400,239193662250,33500,33500,33500,33500,0
20250221,171300,239193662250,33500,33500,33500,33500,0
20250221,171200,239193662250,33500,33500,33500,33500,0
20250221,171100,239193662250,33500,33500,33500,33500,0
20250221,171000,239193662250,33500,33500,33500,33500,0
20250221,170900,239193662250,33500,33500,33500,33500,101794
20250221,170800,239193662250,33500,33500,33500,33500,0
20250221,170700,239193662250,33500,33500,33500,33500,0
20250221,170600,239193662250,33500,33500,33500,33500,0
20250221,170500,239193662250,33500,33500,33500,33500,0
20250221,170400,239193662250,33500,33500,33500,33500,0
20250221,170300,239193662250,33500,33500,33500,33500,0
20250221,170200,239193662250,33500,33500,33500,33500,0
20250221,170100,239193662250,33500,33500,33500,33500,0
20250221,170000,239193662250,33500,33500,33500,33500,0
20250221,165900,239193662250,33500,33500,33500,33500,0
20250221,165800,239193662250,33500,33500,33500,33500,0
20250221,165700,239193662250,33500,33500,33500,33500,0
20250221,165600,239193662250,33500,33500,33500,33500,0
20250221,165500,239193662250,33500,33500,33500,33500,0
20250221,165400,239193662250,33500,33500,33500,33500,0
20250221,165300,239193662250,33500,33500,33500,33500,0
20250221,165200,239193662250,33500,33500,33500,33500,0
20250221,165100,239193662250,33500,33500,33500,33500,0
20250221,165000,239193662250,33500,33500,33500,33500,0
20250221,164900,239193662250,33500,33500,33500,33500,0
20250221,164800,239193662250,33500,33500,33500,33500,0
20250221,164700,239193662250,33500,33500,33500,33500,0
20250221,164600,239193662250,33500,33500,33500,33500,0
20250221,164500,239193662250,33500,33500,33500,33500,0
20250221,164400,239193662250,33500,33500,33500,33500,0
20250221,164300,239193662250,33500,33500,33500,33500,0
20250221,164200,239193662250,33500,33500,33500,33500,0
20250221,164100,239193662250,33500,33500,33500,33500,0
20250221,164000,239193662250,33500,33500,33500,33500,0
20250221,163900,239193662250,33500,33500,33500,33500,101794
20250221,163800,239193662250,33500,33500,33500,33500,0
20250221,163700,239193662250,33500,33500,33500,33500,0
20250221,163600,239193662250,33500,33500,33500,33500,0
20250221,163500,239193662250,33500,33500,33500,33500,0
20250221,163400,239193662250,33500,33500,33500,33500,0
20250221,163300,239193662250,33500,33500,33500,33500,0
20250221,163200,239193662250,33500,33500,33500,33500,0
20250221,163100,239193662250,33500,33500,33500,33500,0
20250221,163000,239193662250,33500,33500,33500,33500,0
20250221,162900,239193662250,33500,33500,33500,33500,0
20250221,162800,239193662250,33500,33500,33500,33500,0
20250221,162700,239193662250,33500,33500,33500,33500,0
20250221,162600,239193662250,33500,33500,33500,33500,0
20250221,162500,239193662250,33500,33500,33500,33500,0
20250221,162400,239193662250,33500,33500,33500,33500,0
20250221,162300,239193662250,33500,33500,33500,33500,0
20250221,162200,239193662250,33500,33500,33500,33500,0
20250221,162100,239193662250,33500,33500,33500,33500,0
20250221,162000,239193662250,33500,33500,33500,33500,0
20250221,161900,239193662250,33500,33500,33500,33500,0
20250221,161800,239193662250,33500,33500,33500,33500,0
20250221,161700,239193662250,33500,33500,33500,33500,0
20250221,161600,239193662250,33500,33500,33500,33500,0
20250221,161500,239193662250,33500,33500,33500,33500,0
20250221,161400,239193662250,33500,33500,33500,33500,0
20250221,161300,239193662250,33500,33500,33500,33500,0
20250221,161200,239193662250,33500,33500,33500,33500,0
20250221,161100,239193662250,33500,33500,33500,33500,0
20250221,161000,239193662250,33500,33500,33500,33500,0
20250221,160900,239193662250,33500,33500,33500,33500,101794
20250221,160800,239193662250,33500,33500,33500,33500,0
20250221,160700,239193662250,33500,33500,33500,33500,0
20250221,160600,239193662250,33500,33500,33500,33500,0
20250221,160500,239193662250,33500,33500,33500,33500,0
20250221,160400,239193662250,33500,33500,33500,33500,0
20250221,160300,239193662250,33500,33500,33500,33500,0
20250221,160200,239193662250,33500,33500,33500,33500,0
20250221,160100,239193662250,33500,33500,33500,33500,0
20250221,160000,239193662250,33500,33500,33500,33500,0
20250221,155900,239193662250,33500,33500,33500,33500,0
20250221,155800,239193662250,33500,33500,33500,33500,0
20250221,155700,239193662250,33500,33500,33500,33500,0
20250221,155600,239193662250,33500,33500,33500,33500,0
20250221,155500,239193662250,33500,33500,33500,33500,0
20250221,155400,239193662250,33500,33500,33500,33500,0
20250221,155300,239193662250,33500,33500,33500,33500,0
20250221,155200,239193662250,33500,33500,33500,33500,0
20250221,155100,239193662250,33500,33500,33500,33500,0
20250221,155000,239193662250,33500,33500,33500,33500,0
20250221,154900,239193662250,33500,33500,33500,33500,0
20250221,154800,239193662250,33500,33500,33500,33500,0
20250221,154700,239193662250,33500,33500,33500,33500,0
20250221,154600,239193662250,33500,33500,33500,33500,0
20250221,154500,239193662250,33500,33500,33500,33500,0
20250221,154400,239193662250,33500,33500,33500,33500,0
20250221,154300,239193662250,33500,33500,33500,33500,0
20250221,154200,239193662250,33500,33500,33500,33500,0
20250221,154100,239193662250,33500,33500,33500,33500,0
20250221,154000,239193662250,33500,33500,33500,33500,0
20250221,153900,239193662250,33500,33500,33500,33500,101794
20250221,153800,239193662250,33500,33500,33500,33500,0
20250221,153700,239193662250,33500,33500,33500,33500,0
20250221,153600,239193662250,33500,33500,33500,33500,0
20250221,153500,239193662250,33500,33500,33500,33500,0
20250221,153400,239193662250,33500,33500,33500,33500,0
20250221,153300,239193662250,33500,33500,33500,33500,0
20250221,153200,239193662250,33500,33500,33500,33500,0
20250221,153100,239193662250,33500,33500,33500,33500,0
20250221,153000,239193662250,33500,33500,33500,33500,101794
20250221,152900,235783563250,33600,33600,33600,33600,0
20250221,152800,235783563250,33600,33600,33600,33600,0
20250221,152700,235783563250,33600,33600,33600,33600,0
20250221,152600,235783563250,33600,33600,33600,33600,0
20250221,152500,235783563250,33600,33600,33600,33600,0
20250221,152400,235783563250,33600,33600,33600,33600,0
20250221,152300,235783563250,33600,33600,33600,33600,0
20250221,152200,235783563250,33600,33600,33600,33600,0
20250221,152100,235783563250,33600,33600,33600,33600,0
20250221,152000,235783563250,33600,33600,33600,33600,0
20250221,151900,235783563250,33600,33600,33600,33500,9081
20250221,151800,235478840000,33550,33550,33600,33500,26260
20250221,151700,234597678800,33600,33600,33650,33550,6950
20250221,151600,234364109050,33650,33550,33650,33550,6123
20250221,151500,234158377750,33550,33600,33600,33550,4821
20250221,151400,233996541600,33600,33600,33650,33500,15728
20250221,151300,233468549850,33650,33550,33700,33550,21617
20250221,151200,232741841700,33550,33600,33600,33550,4343
20250221,151100,232596076600,33600,33600,33650,33600,4841
20250221,151000,232433365750,33650,33600,33650,33600,5090
20250221,150900,232262329200,33600,33550,33650,33500,20194
20250221,150800,231584378200,33600,33550,33600,33550,4854
20250221,150700,231421368100,33550,33550,33600,33550,1743
20250221,150600,231362874450,33600,33550,33600,33500,7780
20250221,150500,231101835100,33550,33500,33600,33500,26763
20250221,150400,230204621700,33500,33550,33600,33500,8971
20250221,150300,229903922600,33600,33600,33650,33550,13283
20250221,150200,229458065700,33600,33600,33650,33550,15584
20250221,150100,228934438250,33600,33600,33700,33600,7484
20250221,150000,228682873300,33650,33650,33700,33600,7602
20250221,145900,228427176750,33650,33650,33700,33600,6225
20250221,145800,228217743950,33650,33600,33650,33600,2161
20250221,145700,228145079650,33650,33650,33650,33600,2896
20250221,145600,228047706600,33650,33650,33700,33600,4054
20250221,145500,227911290200,33650,33650,33700,33600,9548
20250221,145400,227589976350,33650,33700,33700,33650,5278
20250221,145300,227412339500,33700,33750,33750,33650,16246
20250221,145200,226864844800,33750,33750,33800,33700,6331
20250221,145100,226651213200,33750,33700,33750,33700,3054
20250221,145000,226548268500,33700,33750,33800,33700,5727
20250221,144900,226355008550,33750,33750,33800,33700,5440
20250221,144800,226171388550,33700,33750,33750,33700,1409
20250221,144700,226123863750,33750,33700,33750,33700,3073
20250221,144600,226020184400,33750,33700,33750,33700,1574
20250221,144500,225967087900,33700,33750,33750,33700,2390
20250221,144400,225886492550,33750,33700,33750,33700,1605
20250221,144300,225832388400,33700,33750,33750,33700,3240
20250221,144200,225723191300,33700,33800,33800,33700,5578
20250221,144100,225534934350,33800,33750,33800,33750,2332
20250221,144000,225456134400,33750,33700,33800,33700,9062
20250221,143900,225150274500,33750,33700,33750,33650,2206
20250221,143800,225075960100,33700,33650,33700,33650,3876
20250221,143700,224945364850,33700,33700,33700,33650,1217
20250221,143600,224904383950,33650,33700,33750,33650,3216
20250221,143500,224796127150,33700,33650,33750,33650,3240
20250221,143400,224686932500,33700,33750,33750,33650,4599
20250221,143300,224532005550,33700,33700,33750,33700,2801
20250221,143200,224437606000,33700,33750,33750,33650,4976
20250221,143100,224269831650,33750,33700,33750,33700,2693
20250221,143000,224179054350,33700,33700,33750,33700,1555
20250221,142900,224126633900,33700,33700,33750,33700,3096
20250221,142800,224022286250,33700,33650,33750,33650,5134
20250221,142700,223849350400,33650,33650,33700,33650,2727
20250221,142600,223757516650,33700,33750,33750,33650,1773
20250221,142500,223697794000,33700,33700,33750,33650,1646
20250221,142400,223642307900,33700,33650,33750,33650,2612
20250221,142300,223554292900,33650,33650,33700,33650,4205
20250221,142200,223412630750,33650,33650,33700,33650,969
20250221,142100,223380013100,33650,33650,33700,33650,909
20250221,142000,223349414400,33650,33700,33700,33650,2126
20250221,141900,223277855950,33650,33700,33700,33600,3099
20250221,141800,223173536800,33700,33700,33750,33650,6994
20250221,141700,222938070950,33700,33700,33750,33650,1808
20250221,141600,222877137600,33700,33700,33750,33650,3608
20250221,141500,222755554350,33700,33700,33750,33650,1347
20250221,141400,222710158300,33700,33650,33750,33650,2760
20250221,141300,222617182800,33650,33650,33700,33650,773
20250221,141200,222591154050,33650,33650,33700,33600,2317
20250221,141100,222513144050,33700,33700,33700,33600,3159
20250221,141000,222406912300,33650,33600,33650,33600,4944
20250221,140900,222240644150,33600,33650,33700,33600,7592
20250221,140800,221985253000,33650,33700,33700,33650,3308
20250221,140700,221873886050,33650,33700,33750,33650,2509
20250221,140600,221789317350,33750,33800,33800,33700,6357
20250221,140500,221574841850,33750,33800,33800,33750,2109
20250221,140400,221503631450,33800,33750,33850,33750,2370
20250221,140300,221423566200,33800,33750,33800,33700,12010
20250221,140200,221018139950,33700,33700,33750,33600,3227
20250221,140100,220909360950,33650,33600,33700,33600,1187
20250221,140000,220869426250,33600,33600,33650,33600,3415
20250221,135900,220754569000,33650,33600,33650,33550,2929
20250221,135800,220656142350,33600,33600,33650,33600,3370
20250221,135700,220542903650,33650,33700,33750,33600,7529
20250221,135600,220289340150,33700,33700,33750,33650,2481
20250221,135500,220205737700,33700,33650,33700,33650,1084
20250221,135400,220169253350,33700,33650,33700,33650,837
20250221,135300,220141062200,33650,33650,33700,33650,1169
20250221,135200,220101699750,33650,33700,33750,33650,2591
20250221,135100,220014396450,33700,33600,33700,33600,5832
20250221,135000,219818215050,33600,33500,33650,33500,9477
20250221,134900,219499722050,33500,33650,33650,33500,21214
20250221,134800,218788378950,33600,33600,33650,33600,978
20250221,134700,218755509500,33600,33600,33650,33600,1890
20250221,134600,218691998300,33600,33600,33650,33600,2339
20250221,134500,218613338600,33600,33600,33650,33600,3011
20250221,134400,218512159450,33600,33600,33650,33600,9277
20250221,134300,218200037600,33600,33550,33650,33550,4332
20250221,134200,218054485350,33550,33550,33600,33500,1646
20250221,134100,217999238450,33600,33550,33600,33500,2357
20250221,134000,217920154300,33550,33500,33600,33500,2229
20250221,133900,217845368850,33500,33500,33550,33500,3236
20250221,133800,217736892150,33500,33500,33550,33500,9041
20250221,133700,217433852600,33550,33550,33550,33500,1370
20250221,133600,217387945150,33550,33550,33600,33500,3111
20250221,133500,217283566550,33550,33500,33600,33500,6579
20250221,133400,217062929600,33500,33600,33600,33500,3207
20250221,133300,216955461950,33550,33600,33600,33550,2281
20250221,133200,216878920450,33550,33550,33600,33550,1921
20250221,133100,216814464150,33550,33650,33650,33550,5035
20250221,133000,216645439600,33600,33550,33650,33550,4729
20250221,132900,216486657800,33600,33600,33650,33550,3381
20250221,132800,216373086250,33600,33600,33650,33600,4281
20250221,132700,216229234750,33650,33600,33700,33600,2516
20250221,132600,216144563900,33600,33650,33650,33550,4899
20250221,132500,215979978100,33650,33600,33650,33500,14727
20250221,132400,215485493750,33600,33650,33700,33500,27930
20250221,132300,214548149500,33650,33700,33700,33650,7752
20250221,132200,214287105550,33750,33750,33750,33700,2683
20250221,132100,214196681100,33700,33750,33750,33700,26872
20250221,132000,213291079650,33700,33750,33750,33650,5952
20250221,131900,213090618350,33700,33700,33750,33700,8984
20250221,131800,212787842300,33700,33650,33750,33600,5886
20250221,131700,212589544550,33650,33700,33700,33600,3550
20250221,131600,212470077550,33650,33700,33750,33650,7608
20250221,131500,212213745700,33700,33800,33800,33700,4781
20250221,131400,212052481550,33800,33850,33850,33750,2212
20250221,131300,211977701700,33800,33800,33850,33750,2730
20250221,131200,211885462500,33800,33700,33800,33700,6462
20250221,131100,211667492350,33700,33750,33800,33700,4086
20250221,131000,211529624900,33750,33750,33800,33750,4189
20250221,130900,211388116600,33800,33800,33800,33750,3541
20250221,130800,211268501450,33800,33800,33900,33750,5554
20250221,130700,211080772300,33800,33900,33900,33750,11871
20250221,130600,210678980500,33900,33950,33950,33900,4321
20250221,130500,210532389750,33950,33950,34000,33900,11130
20250221,130400,210154571550,33950,33900,34000,33900,2729
20250221,130300,210061903600,33900,34050,34050,33900,10066
20250221,130200,209719903250,34000,34100,34100,34000,20655
20250221,130100,209016154600,34100,34050,34100,34000,11889
20250221,130000,208611317450,34000,33950,34100,33900,35313
20250221,125900,207410185650,33950,33900,33950,33850,6740
20250221,125800,207181561100,33850,33900,33950,33850,10529
20250221,125700,206824448050,33950,33900,33950,33850,11086
20250221,125600,206448421200,33900,33750,33900,33750,6234
20250221,125500,206237430300,33800,33750,33800,33700,1445
20250221,125400,206188654350,33750,33750,33800,33700,1879
20250221,125300,206125271200,33750,33800,33800,33700,2468
20250221,125200,206041926800,33750,33850,33850,33750,5930
20250221,125100,205841565950,33850,33800,33850,33800,1283
20250221,125000,205798173100,33850,33750,33850,33750,4128
20250221,124900,205658680500,33750,33750,33800,33700,3487
20250221,124800,205541056050,33750,33700,33800,33700,5809
20250221,124700,205345213100,33700,33600,33750,33600,2468
20250221,124600,205262064900,33600,33800,33850,33600,21138
20250221,124500,204549108000,33800,33850,33850,33800,3530
20250221,124400,204429703900,33850,33800,33850,33800,3742
20250221,124300,204303097100,33800,33800,33800,33700,12316
20250221,124200,203887108850,33750,33550,33800,33500,22158
20250221,124100,203141589850,33550,33500,33600,33500,4050
20250221,124000,203005882200,33550,33550,33600,33500,3099
20250221,123900,202901934750,33600,33450,33600,33450,10021
20250221,123800,202566040000,33450,33450,33500,33450,5577
20250221,123700,202379450200,33450,33500,33550,33450,12134
20250221,123600,201973101700,33500,33550,33600,33500,21231
20250221,123500,201261341200,33550,33600,33650,33550,4212
20250221,123400,201119851600,33600,33600,33650,33600,3780
20250221,123300,200992794700,33650,33650,33700,33600,5456
20250221,123200,200809335800,33650,33700,33700,33600,12181
20250221,123100,200399284600,33700,33650,33700,33600,1125
20250221,123000,200361435150,33650,33650,33700,33600,3171
20250221,122900,200254830600,33650,33700,33700,33600,2287
20250221,122800,200177872600,33700,33650,33700,33650,1727
20250221,122700,200119744700,33650,33650,33700,33650,4319
20250221,122600,199974336850,33650,33700,33700,33650,6016
20250221,122500,199771772650,33700,33600,33700,33600,9468
20250221,122400,199452886500,33650,33600,33650,33600,3510
20250221,122300,199334939300,33600,33600,33600,33500,27457
20250221,122200,198413519450,33550,33650,33650,33550,10249
20250221,122100,198069462150,33650,33600,33650,33600,2823
20250221,122000,197974597900,33600,33600,33650,33600,7180
20250221,121900,197733316450,33600,33700,33700,33600,1474
20250221,121800,197683761100,33650,33600,33700,33600,26911
20250221,121700,196779067800,33600,33650,33700,33600,5541
20250221,121600,196592652500,33700,33600,33750,33600,9523
20250221,121500,196272005450,33650,33700,33700,33600,19691
20250221,121400,195609612900,33700,33750,33800,33650,11216
20250221,121300,195231580500,33750,33750,33750,33700,3382
20250221,121200,195117530050,33700,33800,33850,33700,6687
20250221,121100,194891756050,33800,33950,33950,33800,8460
20250221,121000,194605304350,33950,33900,33950,33850,10662
20250221,120900,194243794850,33900,33900,33900,33850,2839
20250221,120800,194147594950,33900,33850,33900,33800,3836
20250221,120700,194017744300,33850,33850,33850,33800,1956
20250221,120600,193951593550,33850,33750,33850,33700,13758
20250221,120500,193487027200,33700,33700,33750,33650,2735
20250221,120400,193394795800,33700,33750,33750,33650,4794
20250221,120300,193233224150,33750,33750,33750,33650,5608
20250221,120200,193044281600,33700,33700,33750,33700,6432
20250221,120100,192827463050,33700,33750,33750,33700,19016
20250221,120000,192186304800,33750,33800,33800,33700,3802
20250221,115900,192057976650,33800,33800,33800,33750,1266
20250221,115800,192015225100,33750,33750,33800,33700,3880
20250221,115700,191884256200,33750,33800,33800,33700,4011
20250221,115600,191748991900,33750,33750,33800,33750,2886
20250221,115500,191651581550,33750,33750,33800,33750,3453
20250221,115400,191535020150,33750,33750,33800,33700,5887
20250221,115300,191336369050,33750,33750,33800,33750,4228
20250221,115200,191193664700,33750,33750,33800,33750,10353
20250221,115100,190844220550,33750,33750,33800,33700,15581
20250221,115000,190318539800,33750,33750,33800,33700,5967
20250221,114900,190117127100,33750,33900,33900,33700,19998
20250221,114800,189441329950,33850,33800,33900,33800,14099
20250221,114700,188964452850,33800,33850,33900,33800,5682
20250221,114600,188772252200,33850,33850,33900,33850,1177
20250221,114500,188732392200,33850,33850,33900,33850,2033
20250221,114400,188663562550,33900,33850,33900,33850,6155
20250221,114300,188455200550,33900,33850,33900,33800,2006
20250221,114200,188387297500,33850,33850,33850,33800,4257
20250221,114100,188243237850,33850,33950,33950,33800,20152
20250221,114000,187560130350,33950,33900,33950,33900,1960
20250221,113900,187493622750,33900,34000,34000,33900,8270
20250221,113800,187212901750,34000,33950,34000,33900,3124
20250221,113700,187106818000,33900,33950,34000,33900,13719
20250221,113600,186640752150,33950,33950,34000,33900,7205
20250221,113500,186396159550,33900,33850,33950,33800,6811
20250221,113400,186165404950,33800,33850,33850,33750,13185
20250221,113300,185719776950,33850,33900,33900,33800,12289
20250221,113200,185304281450,33900,33900,33900,33750,30017
20250221,113100,184289779000,33850,33950,34000,33850,24882
20250221,113000,183446598450,33900,33950,34000,33900,3745
20250221,112900,183319460050,33950,33950,34000,33900,9155
20250221,112800,183008663650,33900,33900,33950,33850,6448
20250221,112700,182789983950,33900,33950,34000,33850,16556
20250221,112600,182228721950,33950,33950,34000,33900,17460
20250221,112500,181636209150,33950,34050,34050,33900,16258
20250221,112400,181084298250,34000,34050,34100,34000,21466
20250221,112300,180353907250,34100,34200,34200,34050,14867
20250221,112200,179846708600,34200,34200,34250,34150,12650
20250221,112100,179414098450,34250,34250,34250,34200,5425
20250221,112000,179228550450,34250,34150,34250,34150,4710
20250221,111900,179067498200,34150,34150,34200,34150,3549
20250221,111800,178946229800,34150,34300,34300,34150,5950
20250221,111700,178742691700,34250,34350,34400,34200,12420
20250221,111600,178316757900,34350,34400,34400,34350,14808
20250221,111500,177807818550,34400,34300,34450,34250,39023
20250221,111400,176467554650,34250,34100,34300,34100,21368
20250221,111300,175736550450,34100,33900,34150,33900,36586
20250221,111200,174493456450,33900,33950,34050,33900,34078
20250221,111100,173336528050,34000,34100,34100,33900,43787
20250221,111000,171848885400,34050,34050,34100,34000,19215
20250221,110900,171194649500,34050,34150,34150,34000,32146
20250221,110800,170100068100,34150,34150,34200,34050,30402
20250221,110700,169063398950,34200,34250,34300,34150,10390
20250221,110600,168707708900,34250,34200,34300,34150,15825
20250221,110500,168165757800,34250,34150,34250,34050,25360
20250221,110400,167299970700,34200,34200,34300,34100,45668
20250221,110300,165740817200,34150,34150,34300,34150,23263
20250221,110200,164945140200,34150,34250,34300,34150,46832
20250221,110100,163343011300,34250,34450,34450,34250,24134
20250221,110000,162513905150,34450,34450,34550,34400,21194
20250221,105900,161783327900,34450,34400,34500,34400,8726
20250221,105800,161482480200,34450,34400,34500,34350,19594
20250221,105700,160807983450,34350,34300,34450,34250,24935
20250221,105600,159951746850,34300,34500,34550,34250,57436
20250221,105500,157977672650,34500,34500,34600,34500,14668
20250221,105400,157470943900,34500,34600,34700,34500,13347
20250221,105300,157009487450,34600,34600,34700,34550,19761
20250221,105200,156325225650,34650,34600,34650,34550,14257
20250221,105100,155832117700,34600,34550,34650,34500,20032
20250221,105000,155139166850,34550,34650,34650,34500,11291
20250221,104900,154748682000,34650,34550,34650,34500,11303
20250221,104800,154357938200,34550,34450,34550,34450,21308
20250221,104700,153622748550,34450,34700,34750,34450,32860
20250221,104600,152487429500,34700,34650,34750,34600,16111
20250221,104500,151928714600,34650,34500,34650,34450,29608
20250221,104400,150906495200,34500,34700,34750,34500,76410
20250221,104300,148264123100,34700,34800,34850,34700,24315
20250221,104200,147418678350,34800,34850,34900,34800,17627
20250221,104100,146804621200,34900,34850,34950,34800,55121
20250221,104000,144881138000,34850,34800,34850,34700,43407
20250221,103900,143372627150,34750,34700,34800,34700,28485
20250221,103800,142382917400,34750,34950,34950,34650,81857
20250221,103700,139534595850,34900,35000,35000,34900,63222
20250221,103600,137324515900,35000,34850,35000,34800,62203
20250221,103500,135151998750,34900,34950,34950,34750,62021
20250221,103400,132989277600,34950,34700,34950,34700,84631
20250221,103300,130039865600,34700,34900,34950,34700,88378
20250221,103200,126963069050,34900,34900,35000,34850,96426
20250221,103100,123596657950,34850,34950,35000,34750,137224
20250221,103000,118809190650,35000,34550,35000,34500,185323
20250221,102900,112358435950,34500,34650,34650,34500,34257
20250221,102800,111174415600,34650,34500,34700,34500,95224
20250221,102700,107875483550,34550,34350,34550,34250,50870
20250221,102600,106127192750,34400,34500,34550,34350,56501
20250221,102500,104180864650,34500,34450,34550,34400,56918
20250221,102400,102218922350,34450,34350,34450,34300,34632
20250221,102300,101027975350,34300,34200,34450,34200,80195
20250221,102200,98275854100,34200,34050,34200,34000,28248
20250221,102100,97313717700,34100,34100,34100,34050,17549
20250221,102000,96715786600,34100,34100,34150,34050,29368
20250221,101900,95714082700,34150,34050,34150,34000,24339
20250221,101800,94884873550,34000,33900,34050,33850,31885
20250221,101700,93803057950,33950,34050,34100,33900,49010
20250221,101600,92137560350,34100,34250,34250,33950,99810
20250221,101500,88738056250,34250,34250,34300,34200,33302
20250221,101400,87597252200,34250,34450,34500,34200,62231
20250221,101300,85462096300,34500,34250,34550,34250,83719
20250221,101200,82580964200,34300,34700,34750,34150,199057
20250221,101100,75708905350,34750,34100,34750,34100,196702
20250221,101000,68944240650,34150,34050,34150,34000,35962
20250221,100900,67719574250,34100,34250,34250,34000,118218
20250221,100800,63686184100,34250,33950,34300,33900,158933
20250221,100700,58257024600,33950,33750,34050,33700,162162
20250221,100600,52761006000,33750,33700,33750,33650,34088
20250221,100500,51611758800,33700,33650,33700,33600,30354
20250221,100400,50590203950,33650,33600,33650,33550,19165
20250221,100300,49946229100,33600,33550,33650,33500,33118
20250221,100200,48833849950,33550,33550,33550,33450,27977
20250221,100100,47896044250,33550,33500,33550,33450,43407
20250221,100000,46442047250,33500,33400,33500,33400,23770
20250221,095900,45646808300,33450,33400,33450,33350,19985
20250221,095800,44979154300,33350,33350,33400,33300,5251
20250221,095700,44803916500,33350,33300,33350,33250,15451
20250221,095600,44289625900,33300,33450,33450,33250,25205
20250221,095500,43449538800,33400,33400,33450,33300,15680
20250221,095400,42926234100,33400,33400,33450,33350,16348
20250221,095300,42380571800,33400,33300,33400,33300,11425
20250221,095200,41999557700,33350,33400,33400,33250,19937
20250221,095100,41335038500,33350,33350,33400,33300,14975
20250221,095000,40835520650,33350,33400,33500,33300,71791
20250221,094900,38434847500,33400,33150,33500,33100,82885
20250221,094800,35673601750,33150,33250,33300,33050,47236
20250221,094700,34107523250,33300,33150,33300,33150,36744
20250221,094600,32886969350,33150,33000,33150,33000,18455
20250221,094500,32276189200,33050,33000,33050,32950,13034
20250221,094400,31845750200,32950,32900,33000,32900,6663
20250221,094300,31626290500,32900,32800,32900,32800,4617
20250221,094200,31474605250,32850,32700,32850,32700,4391
20250221,094100,31330731850,32700,32650,32700,32600,13197
20250221,094000,30899716300,32650,32700,32700,32600,4726
20250221,093900,30745397600,32600,32750,32750,32600,18207
20250221,093800,30149951100,32750,32800,32800,32750,7463
20250221,093700,29905377850,32800,32900,32900,32750,21209
20250221,093600,29209405350,32850,33000,33000,32850,13434
20250221,093500,28766814950,33000,33000,33050,32950,9700
20250221,093400,28446869050,33000,33000,33050,32950,7756
20250221,093300,28190942650,33000,32900,33050,32900,14758
20250221,093200,27703705950,33000,33050,33050,32850,43103
20250221,093100,26282921150,33050,33100,33100,33000,15853
20250221,093000,25758950150,33100,33050,33100,33000,18505
20250221,092900,25147179500,33100,33150,33150,33000,44435
20250221,092800,23676893850,33100,33050,33150,33000,47933
20250221,092700,22091331300,33050,32950,33050,32900,21884
20250221,092600,21370117800,32950,32900,33000,32850,42112
20250221,092500,19982559550,32950,32800,32950,32750,14824
20250221,092400,19495529500,32800,32750,32900,32700,26333
20250221,092300,18631299200,32800,32700,32800,32650,16320
20250221,092200,18097133400,32750,32450,32750,32400,16679
20250221,092100,17554767550,32400,32450,32500,32350,24429
20250221,092000,16763155150,32450,32400,32500,32400,9439
20250221,091900,16456871250,32450,32550,32550,32400,11998
20250221,091800,16067287300,32500,32750,32800,32500,34058
20250221,091700,14953345400,32750,32700,32800,32650,24423
20250221,091600,14154008900,32650,32550,32700,32500,21934
20250221,091500,13438749600,32550,32400,32600,32400,22024
20250221,091400,12723745000,32450,32600,32600,32400,18234
20250221,091300,12130962250,32600,32650,32700,32600,8871
20250221,091200,11841545150,32650,32750,32750,32600,16937
20250221,091100,11288246500,32700,32750,32750,32700,8934
20250221,091000,10995947750,32750,32700,32800,32650,13465
20250221,090900,10555535800,32700,32750,32800,32650,19431
20250221,090800,9919602550,32750,32550,32750,32550,10446
20250221,090700,9578130300,32550,32450,32600,32400,29974
20250221,090600,8605168600,32400,32600,32650,32400,20244
20250221,090500,7947115400,32650,32750,32800,32600,20236
20250221,090400,7285236100,32750,32650,32750,32600,20774
20250221,090300,6605518300,32650,32600,32650,32450,22126
20250221,090200,5885528850,32600,32650,32900,32500,40314
20250221,090100,4565219250,32650,32450,32750,32300,44974
20250221,090000,3102891350,32500,32300,32650,32250,94929