KissMeData/356860/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,213100,17534777250,21700,21700,21700,21700,21014
20250221,213000,17534777250,21700,21700,21700,21700,0
20250221,212900,17534777250,21700,21700,21700,21700,0
20250221,212800,17534777250,21700,21700,21700,21700,0
20250221,212700,17534777250,21700,21700,21700,21700,0
20250221,212600,17534777250,21700,21700,21700,21700,0
20250221,212500,17534777250,21700,21700,21700,21700,0
20250221,212400,17534777250,21700,21700,21700,21700,0
20250221,212300,17534777250,21700,21700,21700,21700,0
20250221,212200,17534777250,21700,21700,21700,21700,0
20250221,212100,17534777250,21700,21700,21700,21700,0
20250221,212000,17534777250,21700,21700,21700,21700,0
20250221,211900,17534777250,21700,21700,21700,21700,0
20250221,211800,17534777250,21700,21700,21700,21700,0
20250221,211700,17534777250,21700,21700,21700,21700,0
20250221,211600,17534777250,21700,21700,21700,21700,0
20250221,211500,17534777250,21700,21700,21700,21700,0
20250221,211400,17534777250,21700,21700,21700,21700,0
20250221,211300,17534777250,21700,21700,21700,21700,0
20250221,211200,17534777250,21700,21700,21700,21700,0
20250221,211100,17534777250,21700,21700,21700,21700,0
20250221,211000,17534777250,21700,21700,21700,21700,0
20250221,210900,17534777250,21700,21700,21700,21700,0
20250221,210800,17534777250,21700,21700,21700,21700,0
20250221,210700,17534777250,21700,21700,21700,21700,0
20250221,210600,17534777250,21700,21700,21700,21700,0
20250221,210500,17534777250,21700,21700,21700,21700,0
20250221,210400,17534777250,21700,21700,21700,21700,0
20250221,210300,17534777250,21700,21700,21700,21700,0
20250221,210200,17534777250,21700,21700,21700,21700,0
20250221,210100,17534777250,21700,21700,21700,21700,21014
20250221,210000,17534777250,21700,21700,21700,21700,0
20250221,205900,17534777250,21700,21700,21700,21700,0
20250221,205800,17534777250,21700,21700,21700,21700,0
20250221,205700,17534777250,21700,21700,21700,21700,0
20250221,205600,17534777250,21700,21700,21700,21700,0
20250221,205500,17534777250,21700,21700,21700,21700,0
20250221,205400,17534777250,21700,21700,21700,21700,0
20250221,205300,17534777250,21700,21700,21700,21700,0
20250221,205200,17534777250,21700,21700,21700,21700,0
20250221,205100,17534777250,21700,21700,21700,21700,0
20250221,205000,17534777250,21700,21700,21700,21700,0
20250221,204900,17534777250,21700,21700,21700,21700,0
20250221,204800,17534777250,21700,21700,21700,21700,0
20250221,204700,17534777250,21700,21700,21700,21700,0
20250221,204600,17534777250,21700,21700,21700,21700,0
20250221,204500,17534777250,21700,21700,21700,21700,0
20250221,204400,17534777250,21700,21700,21700,21700,0
20250221,204300,17534777250,21700,21700,21700,21700,0
20250221,204200,17534777250,21700,21700,21700,21700,0
20250221,204100,17534777250,21700,21700,21700,21700,0
20250221,204000,17534777250,21700,21700,21700,21700,0
20250221,203900,17534777250,21700,21700,21700,21700,0
20250221,203800,17534777250,21700,21700,21700,21700,0
20250221,203700,17534777250,21700,21700,21700,21700,0
20250221,203600,17534777250,21700,21700,21700,21700,0
20250221,203500,17534777250,21700,21700,21700,21700,0
20250221,203400,17534777250,21700,21700,21700,21700,0
20250221,203300,17534777250,21700,21700,21700,21700,0
20250221,203200,17534777250,21700,21700,21700,21700,0
20250221,203100,17534777250,21700,21700,21700,21700,21014
20250221,203000,17534777250,21700,21700,21700,21700,0
20250221,202900,17534777250,21700,21700,21700,21700,0
20250221,202800,17534777250,21700,21700,21700,21700,0
20250221,202700,17534777250,21700,21700,21700,21700,0
20250221,202600,17534777250,21700,21700,21700,21700,0
20250221,202500,17534777250,21700,21700,21700,21700,0
20250221,202400,17534777250,21700,21700,21700,21700,0
20250221,202300,17534777250,21700,21700,21700,21700,0
20250221,202200,17534777250,21700,21700,21700,21700,0
20250221,202100,17534777250,21700,21700,21700,21700,0
20250221,202000,17534777250,21700,21700,21700,21700,0
20250221,201900,17534777250,21700,21700,21700,21700,0
20250221,201800,17534777250,21700,21700,21700,21700,0
20250221,201700,17534777250,21700,21700,21700,21700,0
20250221,201600,17534777250,21700,21700,21700,21700,0
20250221,201500,17534777250,21700,21700,21700,21700,0
20250221,201400,17534777250,21700,21700,21700,21700,0
20250221,201300,17534777250,21700,21700,21700,21700,0
20250221,201200,17534777250,21700,21700,21700,21700,0
20250221,201100,17534777250,21700,21700,21700,21700,0
20250221,201000,17534777250,21700,21700,21700,21700,0
20250221,200900,17534777250,21700,21700,21700,21700,0
20250221,200800,17534777250,21700,21700,21700,21700,0
20250221,200700,17534777250,21700,21700,21700,21700,0
20250221,200600,17534777250,21700,21700,21700,21700,0
20250221,200500,17534777250,21700,21700,21700,21700,0
20250221,200400,17534777250,21700,21700,21700,21700,0
20250221,200300,17534777250,21700,21700,21700,21700,0
20250221,200200,17534777250,21700,21700,21700,21700,0
20250221,200100,17534777250,21700,21700,21700,21700,21014
20250221,200000,17534777250,21700,21700,21700,21700,0
20250221,195900,17534777250,21700,21700,21700,21700,0
20250221,195800,17534777250,21700,21700,21700,21700,0
20250221,195700,17534777250,21700,21700,21700,21700,0
20250221,195600,17534777250,21700,21700,21700,21700,0
20250221,195500,17534777250,21700,21700,21700,21700,0
20250221,195400,17534777250,21700,21700,21700,21700,0
20250221,195300,17534777250,21700,21700,21700,21700,0
20250221,195200,17534777250,21700,21700,21700,21700,0
20250221,195100,17534777250,21700,21700,21700,21700,0
20250221,195000,17534777250,21700,21700,21700,21700,0
20250221,194900,17534777250,21700,21700,21700,21700,0
20250221,194800,17534777250,21700,21700,21700,21700,0
20250221,194700,17534777250,21700,21700,21700,21700,0
20250221,194600,17534777250,21700,21700,21700,21700,0
20250221,194500,17534777250,21700,21700,21700,21700,0
20250221,194400,17534777250,21700,21700,21700,21700,0
20250221,194300,17534777250,21700,21700,21700,21700,0
20250221,194200,17534777250,21700,21700,21700,21700,0
20250221,194100,17534777250,21700,21700,21700,21700,0
20250221,194000,17534777250,21700,21700,21700,21700,0
20250221,193900,17534777250,21700,21700,21700,21700,0
20250221,193800,17534777250,21700,21700,21700,21700,0
20250221,193700,17534777250,21700,21700,21700,21700,0
20250221,193600,17534777250,21700,21700,21700,21700,0
20250221,193500,17534777250,21700,21700,21700,21700,0
20250221,193400,17534777250,21700,21700,21700,21700,0
20250221,193300,17534777250,21700,21700,21700,21700,0
20250221,193200,17534777250,21700,21700,21700,21700,0
20250221,193100,17534777250,21700,21700,21700,21700,21014
20250221,193000,17534777250,21700,21700,21700,21700,0
20250221,192900,17534777250,21700,21700,21700,21700,0
20250221,192800,17534777250,21700,21700,21700,21700,0
20250221,192700,17534777250,21700,21700,21700,21700,0
20250221,192600,17534777250,21700,21700,21700,21700,0
20250221,192500,17534777250,21700,21700,21700,21700,0
20250221,192400,17534777250,21700,21700,21700,21700,0
20250221,192300,17534777250,21700,21700,21700,21700,0
20250221,192200,17534777250,21700,21700,21700,21700,0
20250221,192100,17534777250,21700,21700,21700,21700,0
20250221,192000,17534777250,21700,21700,21700,21700,0
20250221,191900,17534777250,21700,21700,21700,21700,0
20250221,191800,17534777250,21700,21700,21700,21700,0
20250221,191700,17534777250,21700,21700,21700,21700,0
20250221,191600,17534777250,21700,21700,21700,21700,0
20250221,191500,17534777250,21700,21700,21700,21700,0
20250221,191400,17534777250,21700,21700,21700,21700,0
20250221,191300,17534777250,21700,21700,21700,21700,0
20250221,191200,17534777250,21700,21700,21700,21700,0
20250221,191100,17534777250,21700,21700,21700,21700,0
20250221,191000,17534777250,21700,21700,21700,21700,0
20250221,190900,17534777250,21700,21700,21700,21700,0
20250221,190800,17534777250,21700,21700,21700,21700,0
20250221,190700,17534777250,21700,21700,21700,21700,0
20250221,190600,17534777250,21700,21700,21700,21700,0
20250221,190500,17534777250,21700,21700,21700,21700,0
20250221,190400,17534777250,21700,21700,21700,21700,0
20250221,190300,17534777250,21700,21700,21700,21700,0
20250221,190200,17534777250,21700,21700,21700,21700,0
20250221,190100,17534777250,21700,21700,21700,21700,21014
20250221,190000,17534777250,21700,21700,21700,21700,0
20250221,185900,17534777250,21700,21700,21700,21700,0
20250221,185800,17534777250,21700,21700,21700,21700,0
20250221,185700,17534777250,21700,21700,21700,21700,0
20250221,185600,17534777250,21700,21700,21700,21700,0
20250221,185500,17534777250,21700,21700,21700,21700,0
20250221,185400,17534777250,21700,21700,21700,21700,0
20250221,185300,17534777250,21700,21700,21700,21700,0
20250221,185200,17534777250,21700,21700,21700,21700,0
20250221,185100,17534777250,21700,21700,21700,21700,0
20250221,185000,17534777250,21700,21700,21700,21700,0
20250221,184900,17534777250,21700,21700,21700,21700,0
20250221,184800,17534777250,21700,21700,21700,21700,0
20250221,184700,17534777250,21700,21700,21700,21700,0
20250221,184600,17534777250,21700,21700,21700,21700,0
20250221,184500,17534777250,21700,21700,21700,21700,0
20250221,184400,17534777250,21700,21700,21700,21700,0
20250221,184300,17534777250,21700,21700,21700,21700,0
20250221,184200,17534777250,21700,21700,21700,21700,0
20250221,184100,17534777250,21700,21700,21700,21700,0
20250221,184000,17534777250,21700,21700,21700,21700,0
20250221,183900,17534777250,21700,21700,21700,21700,0
20250221,183800,17534777250,21700,21700,21700,21700,0
20250221,183700,17534777250,21700,21700,21700,21700,0
20250221,183600,17534777250,21700,21700,21700,21700,0
20250221,183500,17534777250,21700,21700,21700,21700,0
20250221,183400,17534777250,21700,21700,21700,21700,0
20250221,183300,17534777250,21700,21700,21700,21700,0
20250221,183200,17534777250,21700,21700,21700,21700,0
20250221,183100,17534777250,21700,21700,21700,21700,21014
20250221,183000,17534777250,21700,21700,21700,21700,0
20250221,182900,17534777250,21700,21700,21700,21700,0
20250221,182800,17534777250,21700,21700,21700,21700,0
20250221,182700,17534777250,21700,21700,21700,21700,0
20250221,182600,17534777250,21700,21700,21700,21700,0
20250221,182500,17534777250,21700,21700,21700,21700,0
20250221,182400,17534777250,21700,21700,21700,21700,0
20250221,182300,17534777250,21700,21700,21700,21700,0
20250221,182200,17534777250,21700,21700,21700,21700,0
20250221,182100,17534777250,21700,21700,21700,21700,0
20250221,182000,17534777250,21700,21700,21700,21700,0
20250221,181900,17534777250,21700,21700,21700,21700,0
20250221,181800,17534777250,21700,21700,21700,21700,0
20250221,181700,17534777250,21700,21700,21700,21700,0
20250221,181600,17534777250,21700,21700,21700,21700,0
20250221,181500,17534777250,21700,21700,21700,21700,0
20250221,181400,17534777250,21700,21700,21700,21700,0
20250221,181300,17534777250,21700,21700,21700,21700,0
20250221,181200,17534777250,21700,21700,21700,21700,0
20250221,181100,17534777250,21700,21700,21700,21700,0
20250221,181000,17534777250,21700,21700,21700,21700,0
20250221,180900,17534777250,21700,21700,21700,21700,0
20250221,180800,17534777250,21700,21700,21700,21700,0
20250221,180700,17534777250,21700,21700,21700,21700,0
20250221,180600,17534777250,21700,21700,21700,21700,0
20250221,180500,17534777250,21700,21700,21700,21700,0
20250221,180400,17534777250,21700,21700,21700,21700,0
20250221,180300,17534777250,21700,21700,21700,21700,0
20250221,180200,17534777250,21700,21700,21700,21700,0
20250221,180100,17534777250,21700,21700,21700,21700,21014
20250221,180000,17534777250,21700,21700,21700,21700,0
20250221,175900,17534777250,21700,21700,21700,21700,0
20250221,175800,17534777250,21700,21700,21700,21700,0
20250221,175700,17534777250,21700,21700,21700,21700,0
20250221,175600,17534777250,21700,21700,21700,21700,0
20250221,175500,17534777250,21700,21700,21700,21700,0
20250221,175400,17534777250,21700,21700,21700,21700,0
20250221,175300,17534777250,21700,21700,21700,21700,0
20250221,175200,17534777250,21700,21700,21700,21700,0
20250221,175100,17534777250,21700,21700,21700,21700,0
20250221,175000,17534777250,21700,21700,21700,21700,0
20250221,174900,17534777250,21700,21700,21700,21700,0
20250221,174800,17534777250,21700,21700,21700,21700,0
20250221,174700,17534777250,21700,21700,21700,21700,0
20250221,174600,17534777250,21700,21700,21700,21700,0
20250221,174500,17534777250,21700,21700,21700,21700,0
20250221,174400,17534777250,21700,21700,21700,21700,0
20250221,174300,17534777250,21700,21700,21700,21700,0
20250221,174200,17534777250,21700,21700,21700,21700,0
20250221,174100,17534777250,21700,21700,21700,21700,0
20250221,174000,17534777250,21700,21700,21700,21700,0
20250221,173900,17534777250,21700,21700,21700,21700,0
20250221,173800,17534777250,21700,21700,21700,21700,0
20250221,173700,17534777250,21700,21700,21700,21700,0
20250221,173600,17534777250,21700,21700,21700,21700,0
20250221,173500,17534777250,21700,21700,21700,21700,0
20250221,173400,17534777250,21700,21700,21700,21700,0
20250221,173300,17534777250,21700,21700,21700,21700,0
20250221,173200,17534777250,21700,21700,21700,21700,0
20250221,173100,17534777250,21700,21700,21700,21700,21014
20250221,173000,17534777250,21700,21700,21700,21700,0
20250221,172900,17534777250,21700,21700,21700,21700,0
20250221,172800,17534777250,21700,21700,21700,21700,0
20250221,172700,17534777250,21700,21700,21700,21700,0
20250221,172600,17534777250,21700,21700,21700,21700,0
20250221,172500,17534777250,21700,21700,21700,21700,0
20250221,172400,17534777250,21700,21700,21700,21700,0
20250221,172300,17534777250,21700,21700,21700,21700,0
20250221,172200,17534777250,21700,21700,21700,21700,0
20250221,172100,17534777250,21700,21700,21700,21700,0
20250221,172000,17534777250,21700,21700,21700,21700,0
20250221,171900,17534777250,21700,21700,21700,21700,0
20250221,171800,17534777250,21700,21700,21700,21700,0
20250221,171700,17534777250,21700,21700,21700,21700,0
20250221,171600,17534777250,21700,21700,21700,21700,0
20250221,171500,17534777250,21700,21700,21700,21700,0
20250221,171400,17534777250,21700,21700,21700,21700,0
20250221,171300,17534777250,21700,21700,21700,21700,0
20250221,171200,17534777250,21700,21700,21700,21700,0
20250221,171100,17534777250,21700,21700,21700,21700,0
20250221,171000,17534777250,21700,21700,21700,21700,0
20250221,170900,17534777250,21700,21700,21700,21700,0
20250221,170800,17534777250,21700,21700,21700,21700,0
20250221,170700,17534777250,21700,21700,21700,21700,0
20250221,170600,17534777250,21700,21700,21700,21700,0
20250221,170500,17534777250,21700,21700,21700,21700,0
20250221,170400,17534777250,21700,21700,21700,21700,0
20250221,170300,17534777250,21700,21700,21700,21700,0
20250221,170200,17534777250,21700,21700,21700,21700,0
20250221,170100,17534777250,21700,21700,21700,21700,21014
20250221,170000,17534777250,21700,21700,21700,21700,0
20250221,165900,17534777250,21700,21700,21700,21700,0
20250221,165800,17534777250,21700,21700,21700,21700,0
20250221,165700,17534777250,21700,21700,21700,21700,0
20250221,165600,17534777250,21700,21700,21700,21700,0
20250221,165500,17534777250,21700,21700,21700,21700,0
20250221,165400,17534777250,21700,21700,21700,21700,0
20250221,165300,17534777250,21700,21700,21700,21700,0
20250221,165200,17534777250,21700,21700,21700,21700,0
20250221,165100,17534777250,21700,21700,21700,21700,0
20250221,165000,17534777250,21700,21700,21700,21700,0
20250221,164900,17534777250,21700,21700,21700,21700,0
20250221,164800,17534777250,21700,21700,21700,21700,0
20250221,164700,17534777250,21700,21700,21700,21700,0
20250221,164600,17534777250,21700,21700,21700,21700,0
20250221,164500,17534777250,21700,21700,21700,21700,0
20250221,164400,17534777250,21700,21700,21700,21700,0
20250221,164300,17534777250,21700,21700,21700,21700,0
20250221,164200,17534777250,21700,21700,21700,21700,0
20250221,164100,17534777250,21700,21700,21700,21700,0
20250221,164000,17534777250,21700,21700,21700,21700,0
20250221,163900,17534777250,21700,21700,21700,21700,0
20250221,163800,17534777250,21700,21700,21700,21700,0
20250221,163700,17534777250,21700,21700,21700,21700,0
20250221,163600,17534777250,21700,21700,21700,21700,0
20250221,163500,17534777250,21700,21700,21700,21700,0
20250221,163400,17534777250,21700,21700,21700,21700,0
20250221,163300,17534777250,21700,21700,21700,21700,0
20250221,163200,17534777250,21700,21700,21700,21700,0
20250221,163100,17534777250,21700,21700,21700,21700,21014
20250221,163000,17534777250,21700,21700,21700,21700,0
20250221,162900,17534777250,21700,21700,21700,21700,0
20250221,162800,17534777250,21700,21700,21700,21700,0
20250221,162700,17534777250,21700,21700,21700,21700,0
20250221,162600,17534777250,21700,21700,21700,21700,0
20250221,162500,17534777250,21700,21700,21700,21700,0
20250221,162400,17534777250,21700,21700,21700,21700,0
20250221,162300,17534777250,21700,21700,21700,21700,0
20250221,162200,17534777250,21700,21700,21700,21700,0
20250221,162100,17534777250,21700,21700,21700,21700,0
20250221,162000,17534777250,21700,21700,21700,21700,0
20250221,161900,17534777250,21700,21700,21700,21700,0
20250221,161800,17534777250,21700,21700,21700,21700,0
20250221,161700,17534777250,21700,21700,21700,21700,0
20250221,161600,17534777250,21700,21700,21700,21700,0
20250221,161500,17534777250,21700,21700,21700,21700,0
20250221,161400,17534777250,21700,21700,21700,21700,0
20250221,161300,17534777250,21700,21700,21700,21700,0
20250221,161200,17534777250,21700,21700,21700,21700,0
20250221,161100,17534777250,21700,21700,21700,21700,0
20250221,161000,17534777250,21700,21700,21700,21700,0
20250221,160900,17534777250,21700,21700,21700,21700,0
20250221,160800,17534777250,21700,21700,21700,21700,0
20250221,160700,17534777250,21700,21700,21700,21700,0
20250221,160600,17534777250,21700,21700,21700,21700,0
20250221,160500,17534777250,21700,21700,21700,21700,0
20250221,160400,17534777250,21700,21700,21700,21700,0
20250221,160300,17534777250,21700,21700,21700,21700,0
20250221,160200,17534777250,21700,21700,21700,21700,0
20250221,160100,17534777250,21700,21700,21700,21700,21014
20250221,160000,17534777250,21700,21700,21700,21700,0
20250221,155900,17534777250,21700,21700,21700,21700,0
20250221,155800,17534777250,21700,21700,21700,21700,0
20250221,155700,17534777250,21700,21700,21700,21700,0
20250221,155600,17534777250,21700,21700,21700,21700,0
20250221,155500,17534777250,21700,21700,21700,21700,0
20250221,155400,17534777250,21700,21700,21700,21700,0
20250221,155300,17534777250,21700,21700,21700,21700,0
20250221,155200,17534777250,21700,21700,21700,21700,0
20250221,155100,17534777250,21700,21700,21700,21700,0
20250221,155000,17534777250,21700,21700,21700,21700,0
20250221,154900,17534777250,21700,21700,21700,21700,0
20250221,154800,17534777250,21700,21700,21700,21700,0
20250221,154700,17534777250,21700,21700,21700,21700,0
20250221,154600,17534777250,21700,21700,21700,21700,0
20250221,154500,17534777250,21700,21700,21700,21700,0
20250221,154400,17534777250,21700,21700,21700,21700,0
20250221,154300,17534777250,21700,21700,21700,21700,0
20250221,154200,17534777250,21700,21700,21700,21700,0
20250221,154100,17534777250,21700,21700,21700,21700,0
20250221,154000,17534777250,21700,21700,21700,21700,0
20250221,153900,17534777250,21700,21700,21700,21700,0
20250221,153800,17534777250,21700,21700,21700,21700,0
20250221,153700,17534777250,21700,21700,21700,21700,0
20250221,153600,17534777250,21700,21700,21700,21700,0
20250221,153500,17534777250,21700,21700,21700,21700,0
20250221,153400,17534777250,21700,21700,21700,21700,0
20250221,153300,17534777250,21700,21700,21700,21700,0
20250221,153200,17534777250,21700,21700,21700,21700,0
20250221,153100,17534777250,21700,21700,21700,21700,21014
20250221,153000,17534777250,21700,21700,21700,21700,21014
20250221,152900,17078773450,21550,21550,21550,21550,0
20250221,152800,17078773450,21550,21550,21550,21550,0
20250221,152700,17078773450,21550,21550,21550,21550,0
20250221,152600,17078773450,21550,21550,21550,21550,0
20250221,152500,17078773450,21550,21550,21550,21550,0
20250221,152400,17078773450,21550,21550,21550,21550,0
20250221,152300,17078773450,21550,21550,21550,21550,0
20250221,152200,17078773450,21550,21550,21550,21550,0
20250221,152100,17078773450,21550,21550,21550,21550,0
20250221,152000,17078773450,21550,21550,21550,21550,0
20250221,151900,17078773450,21550,21600,21600,21500,2312
20250221,151800,17028918800,21600,21550,21600,21500,2660
20250221,151700,16971585700,21550,21600,21600,21500,3667
20250221,151600,16892596450,21600,21450,21600,21400,7556
20250221,151500,16730015850,21450,21400,21450,21350,4006
20250221,151400,16644275250,21350,21350,21400,21300,1296
20250221,151300,16616618700,21400,21300,21400,21300,5125
20250221,151200,16507347500,21300,21350,21350,21300,505
20250221,151100,16496588600,21300,21350,21350,21300,3236
20250221,151000,16427635100,21350,21300,21350,21300,644
20250221,150900,16413896300,21350,21400,21400,21300,4395
20250221,150800,16319961150,21450,21400,21450,21400,1522
20250221,150700,16287371400,21450,21450,21500,21400,4715
20250221,150600,16186234550,21450,21500,21500,21450,511
20250221,150500,16175267100,21500,21500,21500,21450,816
20250221,150400,16157748500,21500,21450,21500,21450,167
20250221,150300,16154158050,21500,21450,21550,21450,2704
20250221,150200,16096012550,21500,21500,21500,21450,828
20250221,150100,16078218250,21500,21450,21500,21450,1496
20250221,150000,16046090700,21400,21450,21450,21400,386
20250221,145900,16037811250,21450,21450,21500,21450,411
20250221,145800,16028994450,21500,21450,21500,21400,1263
20250221,145700,16001903400,21450,21500,21550,21400,2693
20250221,145600,15943963400,21450,21450,21500,21450,4290
20250221,145500,15851832200,21450,21450,21500,21450,1385
20250221,145400,15822085550,21450,21500,21500,21450,555
20250221,145300,15810166450,21450,21450,21500,21400,3277
20250221,145200,15739776200,21400,21450,21450,21400,260
20250221,145100,15734210550,21450,21450,21450,21400,604
20250221,145000,15721255950,21450,21400,21450,21350,1104
20250221,144900,15697610250,21450,21500,21550,21400,3955
20250221,144800,15612761400,21500,21400,21500,21350,6471
20250221,144700,15474023900,21400,21400,21400,21400,82
20250221,144600,15472269100,21400,21300,21400,21300,3767
20250221,144500,15391886950,21300,21350,21350,21300,1044
20250221,144400,15369619000,21350,21300,21350,21250,4271
20250221,144300,15278596500,21300,21350,21350,21300,783
20250221,144200,15261880000,21350,21400,21450,21300,2375
20250221,144100,15211131350,21400,21350,21450,21350,4273
20250221,144000,15119557450,21350,21300,21350,21300,1318
20250221,143900,15091440200,21250,21350,21350,21250,859
20250221,143800,15073161150,21300,21300,21350,21300,1060
20250221,143700,15050570950,21300,21300,21350,21250,292
20250221,143600,15044348550,21200,21300,21350,21200,2624
20250221,143500,14988491900,21300,21250,21300,21250,1105
20250221,143400,14964963250,21250,21250,21250,21250,480
20250221,143300,14954763250,21250,21300,21300,21250,14
20250221,143200,14954465550,21300,21300,21300,21300,46
20250221,143100,14953485750,21300,21300,21300,21250,564
20250221,143000,14941473600,21300,21250,21300,21250,887
20250221,142900,14922593350,21300,21350,21350,21300,1645
20250221,142800,14887554150,21350,21350,21350,21300,1742
20250221,142700,14850372350,21350,21250,21350,21250,2955
20250221,142600,14787425950,21300,21250,21300,21200,1210
20250221,142500,14761713550,21250,21250,21250,21200,686
20250221,142400,14747149600,21200,21250,21250,21200,1504
20250221,142300,14715246050,21250,21250,21300,21250,595
20250221,142200,14702598150,21250,21200,21250,21200,3766
20250221,142100,14622602950,21200,21200,21250,21200,788
20250221,142000,14605896800,21200,21250,21250,21200,613
20250221,141900,14592896950,21250,21150,21250,21150,2481
20250221,141800,14540333500,21100,21150,21150,21100,55
20250221,141700,14539170400,21150,21150,21150,21100,161
20250221,141600,14535770200,21100,21100,21100,21100,511
20250221,141500,14524988100,21100,21100,21100,21100,249
20250221,141400,14519734200,21100,21100,21100,21100,1056
20250221,141300,14497452600,21100,21100,21150,21100,185
20250221,141200,14493548750,21150,21100,21150,21100,104
20250221,141100,14491349950,21150,21100,21150,21100,23
20250221,141000,14490864600,21050,21050,21100,21050,1007
20250221,140900,14469622200,21050,21000,21050,21000,62
20250221,140800,14468318450,21000,21050,21050,21000,531
20250221,140700,14457146500,21050,21050,21050,21000,805
20250221,140600,14440240350,21000,21000,21000,21000,71
20250221,140500,14438749350,21000,21000,21050,21000,924
20250221,140400,14419340850,20950,20950,20950,20950,28
20250221,140300,14418754250,20950,20950,21000,20950,197
20250221,140200,14414627050,21000,21050,21050,21000,1009
20250221,140100,14393430550,21000,21050,21050,21000,113
20250221,140000,14391054900,21000,21100,21100,21000,851
20250221,135900,14373166950,21050,21100,21100,21050,504
20250221,135800,14362554000,21100,21100,21150,21100,283
20250221,135700,14356579750,21150,21100,21150,21100,724
20250221,135600,14341297450,21100,21150,21150,21100,493
20250221,135500,14330888600,21150,21150,21150,21100,656
20250221,135400,14317015650,21100,21100,21100,21100,378
20250221,135300,14309039850,21050,21050,21100,21000,625
20250221,135200,14295890700,21000,20950,21000,20950,400
20250221,135100,14287490950,20950,20950,20950,20950,65
20250221,135000,14286129200,21000,21000,21000,20950,43
20250221,134900,14285227750,21000,20950,21000,20950,714
20250221,134800,14270264450,20950,20950,21000,20950,996
20250221,134700,14249398000,21000,21000,21000,20950,297
20250221,134600,14243174100,21000,21000,21050,21000,686
20250221,134500,14228763100,21000,21050,21050,21000,474
20250221,134400,14218803900,21000,21000,21000,21000,125
20250221,134300,14216178900,21000,21050,21050,21000,21
20250221,134200,14215737600,21000,21000,21050,21000,439
20250221,134100,14206504300,21050,21000,21050,20950,1051
20250221,134000,14184438000,21000,21000,21000,21000,51
20250221,133900,14183367000,21050,21000,21050,21000,662
20250221,133800,14169464950,21050,21050,21100,21000,739
20250221,133700,14153877750,21050,21000,21050,21000,388
20250221,133600,14145717150,21000,21000,21000,20950,1300
20250221,133500,14118419750,21000,20950,21000,20950,1695
20250221,133400,14082841300,20950,21000,21000,20950,183
20250221,133300,14079004800,20950,20950,21000,20900,154
20250221,133200,14075784300,20900,20900,21000,20900,1636
20250221,133100,14041497550,20900,20950,20950,20900,1824
20250221,133000,14003334200,20950,20950,21000,20950,606
20250221,132900,13990626250,21000,21000,21000,20950,129
20250221,132800,13987923250,21000,20950,21000,20900,392
20250221,132700,13979719000,20950,20900,20950,20900,484
20250221,132600,13969591200,20900,21000,21000,20900,257
20250221,132500,13964205800,21000,20900,21000,20850,1894
20250221,132400,13924559250,20950,21050,21050,20850,20325
20250221,132300,13499198350,21100,21050,21150,21000,1791
20250221,132200,13461509750,21050,21100,21100,21050,274
20250221,132100,13455728450,21100,21150,21200,21050,2293
20250221,132000,13407247900,21150,21150,21200,21150,264
20250221,131900,13401659500,21150,21150,21200,21100,1393
20250221,131800,13372201800,21150,21150,21200,21150,305
20250221,131700,13365744350,21150,21150,21200,21150,418
20250221,131600,13356902950,21150,21200,21200,21100,635
20250221,131500,13343473750,21200,21100,21200,21050,702
20250221,131400,13328654650,21100,21050,21100,21050,177
20250221,131300,13324926250,21050,21050,21050,21050,66
20250221,131200,13323536950,21050,21050,21100,21050,261
20250221,131100,13318036600,21100,21050,21100,21000,583
20250221,131000,13305769550,21050,21050,21050,21000,531
20250221,130900,13294606800,21000,21000,21000,21000,834
20250221,130800,13277092800,21000,21100,21100,21000,2699
20250221,130700,13220381950,21100,21050,21100,21050,138
20250221,130600,13217476800,21050,21050,21100,21050,1030
20250221,130500,13195792050,21000,21000,21050,21000,837
20250221,130400,13178211100,21000,21050,21100,21000,388
20250221,130300,13170048200,21050,21000,21100,21000,399
20250221,130200,13161647850,21000,21050,21050,21000,756
20250221,130100,13145750200,21100,21050,21100,21050,1404
20250221,130000,13116185950,21050,21100,21100,21050,3439
20250221,125900,13043776550,21100,21150,21150,21100,202
20250221,125800,13039511650,21100,21100,21100,21050,1012
20250221,125700,13018161150,21100,21100,21150,21050,963
20250221,125600,12997862850,21100,21100,21100,21050,1742
20250221,125500,12961109050,21100,21100,21150,21100,637
20250221,125400,12947667150,21100,21150,21150,21100,669
20250221,125300,12933548900,21150,21150,21200,21150,1141
20250221,125200,12909416700,21150,21150,21200,21150,914
20250221,125100,12890085550,21150,21150,21200,21150,307
20250221,125000,12883591800,21200,21150,21200,21150,1619
20250221,124900,12849349550,21200,21250,21250,21150,1097
20250221,124800,12826095800,21200,21250,21250,21200,1893
20250221,124700,12785964150,21250,21200,21250,21200,186
20250221,124600,12782015650,21250,21200,21250,21200,1115
20250221,124500,12758345000,21200,21200,21250,21200,573
20250221,124400,12746195250,21250,21250,21250,21250,27
20250221,124300,12745621500,21250,21200,21250,21200,1308
20250221,124200,12717889850,21250,21250,21250,21200,127
20250221,124100,12715195200,21250,21250,21300,21200,546
20250221,124000,12703608550,21250,21250,21250,21250,211
20250221,123900,12699124800,21250,21300,21300,21250,208
20250221,123800,12694702800,21300,21300,21300,21250,202
20250221,123700,12690406200,21250,21300,21300,21250,256
20250221,123600,12684954150,21300,21300,21300,21250,460
20250221,123500,12675162200,21300,21250,21300,21250,7
20250221,123400,12675013350,21250,21350,21350,21250,363
20250221,123300,12667283250,21300,21300,21300,21300,101
20250221,123200,12665131950,21350,21300,21400,21300,747
20250221,123100,12649190250,21300,21300,21300,21250,197
20250221,123000,12644995400,21250,21300,21350,21250,1146
20250221,122900,12620571550,21300,21350,21350,21300,441
20250221,122800,12611162850,21350,21350,21350,21350,174
20250221,122700,12607447950,21350,21300,21350,21300,370
20250221,122600,12599566150,21250,21300,21300,21250,94
20250221,122500,12597568600,21300,21350,21350,21250,1412
20250221,122400,12567544900,21350,21300,21350,21300,3805
20250221,122300,12486497900,21250,21250,21300,21250,1662
20250221,122200,12451165350,21250,21200,21300,21200,706
20250221,122100,12436188800,21200,21250,21300,21200,1722
20250221,122000,12399593900,21250,21250,21250,21200,1077
20250221,121900,12376709300,21250,21300,21300,21250,182
20250221,121800,12372840900,21300,21300,21300,21250,682
20250221,121700,12358320700,21300,21300,21300,21300,75
20250221,121600,12356723200,21300,21250,21350,21250,339
20250221,121500,12349502500,21250,21250,21300,21250,539
20250221,121400,12338028600,21250,21300,21300,21250,256
20250221,121300,12332587800,21250,21350,21350,21250,1178
20250221,121200,12307468450,21350,21350,21350,21300,873
20250221,121100,12288829950,21300,21350,21350,21250,484
20250221,121000,12278527000,21350,21250,21350,21250,303
20250221,120900,12272073350,21250,21350,21350,21250,793
20250221,120800,12255180400,21350,21350,21350,21350,150
20250221,120700,12251977900,21300,21250,21350,21250,402
20250221,120600,12243415100,21250,21300,21300,21250,174
20250221,120500,12239716500,21300,21250,21300,21250,195
20250221,120400,12235567700,21250,21300,21300,21250,143
20250221,120300,12232528850,21300,21300,21300,21250,272
20250221,120200,12226736900,21300,21300,21300,21250,59
20250221,120100,12225480450,21250,21250,21300,21250,573
20250221,120000,12213276600,21250,21300,21300,21250,120
20250221,115900,12210725500,21250,21350,21350,21250,123
20250221,115800,12208107600,21350,21250,21350,21250,1540
20250221,115700,12175271650,21300,21250,21300,21250,456
20250221,115600,12165564850,21250,21300,21350,21250,292
20250221,115500,12159344100,21300,21300,21300,21300,359
20250221,115400,12151697400,21300,21300,21300,21250,867
20250221,115300,12133231300,21250,21250,21250,21200,316
20250221,115200,12126518300,21200,21250,21250,21200,1118
20250221,115100,12102775150,21250,21200,21250,21150,1260
20250221,115000,12076054150,21200,21200,21250,21150,230
20250221,114900,12071182600,21150,21250,21300,21150,1833
20250221,114800,12032364350,21300,21200,21300,21200,259
20250221,114700,12026863000,21200,21200,21250,21200,190
20250221,114600,12022833250,21150,21200,21200,21150,189
20250221,114500,12018832900,21200,21200,21200,21200,101
20250221,114400,12016691700,21150,21150,21200,21150,270
20250221,114300,12010980600,21150,21150,21150,21150,471
20250221,114200,12001018950,21150,21200,21200,21150,402
20250221,114100,11992511550,21200,21150,21200,21150,445
20250221,114000,11983080850,21100,21150,21150,21100,436
20250221,113900,11973867000,21050,21050,21150,21050,1198
20250221,113800,11948603200,21100,21100,21150,21050,5502
20250221,113700,11832619000,21100,21100,21100,21100,1036
20250221,113600,11810759400,21100,21100,21100,21050,1896
20250221,113500,11770755550,21100,21150,21150,21100,552
20250221,113400,11759108300,21150,21150,21150,21100,655
20250221,113300,11745281300,21150,21150,21200,21100,4619
20250221,113200,11647618500,21200,21200,21200,21150,647
20250221,113100,11633906850,21200,21200,21200,21150,111
20250221,113000,11631553750,21200,21150,21200,21150,87
20250221,112900,11629709850,21150,21150,21200,21150,327
20250221,112800,11622793650,21150,21200,21200,21150,160
20250221,112700,11619409400,21150,21150,21200,21150,397
20250221,112600,11611007250,21150,21200,21250,21150,1124
20250221,112500,11587145550,21200,21200,21250,21200,626
20250221,112400,11573870800,21250,21250,21250,21200,402
20250221,112300,11565333300,21200,21200,21250,21200,99
20250221,112200,11563234100,21250,21250,21250,21200,901
20250221,112100,11544091850,21300,21300,21300,21300,2
20250221,112000,11544049250,21250,21300,21300,21250,32
20250221,111900,11543367750,21300,21250,21300,21250,246
20250221,111800,11538135200,21300,21200,21350,21200,3250
20250221,111700,11468947150,21250,21200,21250,21150,1456
20250221,111600,11438095500,21200,21150,21200,21150,443
20250221,111500,11428720900,21200,21200,21200,21150,714
20250221,111400,11413595900,21250,21200,21250,21200,26
20250221,111300,11413044200,21200,21200,21200,21200,47
20250221,111200,11412047800,21200,21250,21250,21200,317
20250221,111100,11405323250,21250,21250,21300,21250,167
20250221,111000,11401774250,21250,21250,21300,21250,300
20250221,110900,11395398950,21250,21250,21250,21250,625
20250221,110800,11382117700,21250,21200,21250,21200,309
20250221,110700,11375566300,21200,21200,21200,21200,157
20250221,110600,11372237900,21250,21200,21250,21200,361
20250221,110500,11364584600,21150,21150,21200,21150,218
20250221,110400,11359973050,21200,21250,21250,21100,733
20250221,110300,11344474250,21250,21150,21250,21150,376
20250221,110200,11336511250,21100,21100,21150,21100,449
20250221,110100,11327030300,21150,21100,21150,21100,223
20250221,110000,11322321400,21100,21100,21100,21100,242
20250221,105900,11317215200,21150,21150,21150,21100,458
20250221,105800,11307550500,21100,21100,21100,21050,1329
20250221,105700,11279524850,21100,21150,21150,21100,694
20250221,105600,11264860550,21150,21150,21200,21150,147
20250221,105500,11261751400,21200,21150,21200,21150,33
20250221,105400,11261053400,21150,21150,21150,21100,283
20250221,105300,11255071200,21150,21100,21150,21050,1821
20250221,105200,11216698750,21150,21200,21200,21100,932
20250221,105100,11197018250,21150,21150,21150,21100,1384
20250221,105000,11167782250,21150,21250,21250,21150,643
20250221,104900,11154164300,21250,21200,21300,21150,963
20250221,104800,11133718950,21150,21300,21350,20950,17033
20250221,104700,10774542900,21300,21300,21300,21250,465
20250221,104600,10764645650,21250,21300,21300,21250,363
20250221,104500,10756926800,21300,21250,21300,21250,122
20250221,104400,10754331300,21300,21200,21300,21200,65
20250221,104300,10752951000,21200,21200,21250,21200,413
20250221,104200,10744193000,21250,21250,21250,21250,109
20250221,104100,10741876750,21200,21200,21200,21200,17
20250221,104000,10741516350,21200,21200,21200,21100,832
20250221,103900,10723925650,21200,21250,21250,21200,37
20250221,103800,10723141200,21200,21150,21200,21150,475
20250221,103700,10713088200,21150,21150,21150,21150,486
20250221,103600,10702809300,21150,21150,21200,21150,768
20250221,103500,10686565850,21150,21050,21150,21050,1405
20250221,103400,10656866250,21100,21100,21150,21050,249
20250221,103300,10651614300,21050,21150,21150,21050,1145
20250221,103200,10627434500,21150,21200,21200,21150,864
20250221,103100,10609117850,21200,21200,21250,21200,268
20250221,103000,10603435950,21200,21150,21300,21150,203
20250221,102900,10599128000,21150,21100,21200,21100,337
20250221,102800,10591990900,21100,21150,21200,21100,1018
20250221,102700,10570465650,21100,21100,21200,21100,305
20250221,102600,10564015450,21100,21100,21150,21100,1331
20250221,102500,10535925800,21100,21100,21100,21100,844
20250221,102400,10518117400,21150,21150,21150,21050,4825
20250221,102300,10416288400,21150,21200,21250,21150,1346
20250221,102200,10387808100,21150,21200,21250,21150,563
20250221,102100,10375865100,21250,21250,21250,21200,2422
20250221,102000,10324456650,21300,21350,21350,21300,227
20250221,101900,10319615900,21350,21250,21350,21250,284
20250221,101800,10313568850,21300,21350,21350,21250,830
20250221,101700,10295929400,21300,21300,21300,21250,1213
20250221,101600,10270092550,21300,21300,21300,21300,128
20250221,101500,10267366150,21300,21300,21350,21300,158
20250221,101400,10264000650,21350,21350,21400,21250,4695
20250221,101300,10163880000,21350,21350,21350,21300,493
20250221,101200,10153374500,21300,21300,21350,21300,421
20250221,101100,10144407050,21300,21300,21350,21250,584
20250221,101000,10131973400,21350,21350,21400,21250,10079
20250221,100900,9916789900,21300,21250,21350,21250,5124
20250221,100800,9807702850,21250,21300,21300,21200,2566
20250221,100700,9753175350,21350,21350,21350,21300,1662
20250221,100600,9717759350,21350,21250,21350,21250,793
20250221,100500,9700867200,21350,21350,21350,21300,901
20250221,100400,9681672900,21350,21300,21350,21300,162
20250221,100300,9678217000,21300,21250,21300,21250,415
20250221,100200,9669383000,21250,21300,21300,21250,162
20250221,100100,9665935600,21300,21250,21300,21250,1552
20250221,100000,9632930650,21250,21250,21350,21250,1168
20250221,095900,9608054650,21250,21350,21400,21250,2904
20250221,095800,9546180850,21350,21250,21350,21200,2866
20250221,095700,9485083200,21250,21250,21300,21250,317
20250221,095600,9478335050,21350,21200,21400,21200,3540
20250221,095500,9402893700,21200,21150,21200,21050,2735
20250221,095400,9345046800,21150,21150,21200,21050,4143
20250221,095300,9257493000,21200,21150,21250,21100,1293
20250221,095200,9230095500,21100,21250,21300,21100,829
20250221,095100,9212530900,21200,21300,21350,21200,874
20250221,095000,9193930700,21250,21300,21350,21250,1265
20250221,094900,9166974050,21350,21300,21350,21200,2640
20250221,094800,9110821050,21200,21250,21300,21150,2115
20250221,094700,9065960200,21250,21250,21350,21250,6819
20250221,094600,8920854000,21250,21150,21250,21150,2325
20250221,094500,8871589600,21200,21050,21200,21050,2082
20250221,094400,8827697400,21100,21100,21150,21000,3414
20250221,094300,8755759200,21000,21050,21100,21000,1938
20250221,094200,8714964250,21100,21150,21200,21100,2974
20250221,094100,8652078900,21200,21000,21250,21000,2167
20250221,094000,8606185900,20950,21100,21100,20950,4237
20250221,093900,8517160850,21100,21150,21150,21100,2475
20250221,093800,8464894850,21150,21100,21150,21100,1080
20250221,093700,8442075400,21150,21200,21250,21100,2323
20250221,093600,8392857150,21250,21100,21250,21050,4977
20250221,093500,8287592350,21050,20850,21100,20750,8278
20250221,093400,8114919550,20900,20950,21000,20850,3891
20250221,093300,8033620400,21000,21000,21050,21000,2493
20250221,093200,7981234850,21050,21100,21100,21000,1652
20250221,093100,7946449950,21000,21100,21100,21000,3102
20250221,093000,7881203950,21050,20800,21100,20750,4036
20250221,092900,7796678950,20900,21050,21050,20800,6793
20250221,092800,7654253300,21050,20950,21050,20700,26190
20250221,092700,7108971850,20950,21000,21100,20900,7659
20250221,092600,6948362650,21000,20900,21050,20850,10435
20250221,092500,6729386800,20850,20750,20950,20700,19052
20250221,092400,6332946750,20750,20900,20900,20650,28748
20250221,092300,5736570800,20850,21250,21300,20700,40045
20250221,092200,4899094850,21200,21650,21700,21150,23951
20250221,092100,4385180500,21700,21750,21800,21650,3762
20250221,092000,4303488050,21750,21900,21900,21750,855
20250221,091900,4284815550,21900,21800,21950,21750,1631
20250221,091800,4249241400,21800,21750,21800,21650,5437
20250221,091700,4131349950,21700,21750,21800,21700,1409
20250221,091600,4100748450,21750,22050,22100,21700,6189
20250221,091500,3965903250,21950,22050,22100,21900,1591
20250221,091400,3930880650,22050,22100,22150,21950,2234
20250221,091300,3881686250,22100,21900,22200,21850,5557
20250221,091200,3758724300,21900,21950,21950,21800,2385
20250221,091100,3706605550,21900,21950,22000,21900,2885
20250221,091000,3643364100,21950,22050,22100,21950,1553
20250221,090900,3609144650,22100,22050,22100,21950,4410
20250221,090800,3511954050,22050,22000,22050,21850,3397
20250221,090700,3437357100,21950,21850,21950,21750,5383
20250221,090600,3319602100,21850,21750,21900,21650,5893
20250221,090500,3191171300,21650,22150,22150,21650,24890
20250221,090400,2645783100,22100,22050,22200,22000,8694
20250221,090300,2453470800,22150,21900,22150,21900,5751
20250221,090200,2326805500,21900,22050,22150,21900,16748
20250221,090100,1957896100,22050,22400,22450,22050,25183
20250221,090000,1397767000,22400,22350,22550,22300,62347