KissMeData/126720/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202500,850069250,22050,22050,22050,22050,1402
20250221,202400,850069250,22050,22050,22050,22050,0
20250221,202300,850069250,22050,22050,22050,22050,0
20250221,202200,850069250,22050,22050,22050,22050,0
20250221,202100,850069250,22050,22050,22050,22050,0
20250221,202000,850069250,22050,22050,22050,22050,0
20250221,201900,850069250,22050,22050,22050,22050,0
20250221,201800,850069250,22050,22050,22050,22050,0
20250221,201700,850069250,22050,22050,22050,22050,0
20250221,201600,850069250,22050,22050,22050,22050,0
20250221,201500,850069250,22050,22050,22050,22050,0
20250221,201400,850069250,22050,22050,22050,22050,0
20250221,201300,850069250,22050,22050,22050,22050,0
20250221,201200,850069250,22050,22050,22050,22050,0
20250221,201100,850069250,22050,22050,22050,22050,0
20250221,201000,850069250,22050,22050,22050,22050,0
20250221,200900,850069250,22050,22050,22050,22050,0
20250221,200800,850069250,22050,22050,22050,22050,0
20250221,200700,850069250,22050,22050,22050,22050,0
20250221,200600,850069250,22050,22050,22050,22050,0
20250221,200500,850069250,22050,22050,22050,22050,0
20250221,200400,850069250,22050,22050,22050,22050,0
20250221,200300,850069250,22050,22050,22050,22050,0
20250221,200200,850069250,22050,22050,22050,22050,0
20250221,200100,850069250,22050,22050,22050,22050,0
20250221,200000,850069250,22050,22050,22050,22050,0
20250221,195900,850069250,22050,22050,22050,22050,0
20250221,195800,850069250,22050,22050,22050,22050,0
20250221,195700,850069250,22050,22050,22050,22050,0
20250221,195600,850069250,22050,22050,22050,22050,0
20250221,195500,850069250,22050,22050,22050,22050,1402
20250221,195400,850069250,22050,22050,22050,22050,0
20250221,195300,850069250,22050,22050,22050,22050,0
20250221,195200,850069250,22050,22050,22050,22050,0
20250221,195100,850069250,22050,22050,22050,22050,0
20250221,195000,850069250,22050,22050,22050,22050,0
20250221,194900,850069250,22050,22050,22050,22050,0
20250221,194800,850069250,22050,22050,22050,22050,0
20250221,194700,850069250,22050,22050,22050,22050,0
20250221,194600,850069250,22050,22050,22050,22050,0
20250221,194500,850069250,22050,22050,22050,22050,0
20250221,194400,850069250,22050,22050,22050,22050,0
20250221,194300,850069250,22050,22050,22050,22050,0
20250221,194200,850069250,22050,22050,22050,22050,0
20250221,194100,850069250,22050,22050,22050,22050,0
20250221,194000,850069250,22050,22050,22050,22050,0
20250221,193900,850069250,22050,22050,22050,22050,0
20250221,193800,850069250,22050,22050,22050,22050,0
20250221,193700,850069250,22050,22050,22050,22050,0
20250221,193600,850069250,22050,22050,22050,22050,0
20250221,193500,850069250,22050,22050,22050,22050,0
20250221,193400,850069250,22050,22050,22050,22050,0
20250221,193300,850069250,22050,22050,22050,22050,0
20250221,193200,850069250,22050,22050,22050,22050,0
20250221,193100,850069250,22050,22050,22050,22050,0
20250221,193000,850069250,22050,22050,22050,22050,0
20250221,192900,850069250,22050,22050,22050,22050,0
20250221,192800,850069250,22050,22050,22050,22050,0
20250221,192700,850069250,22050,22050,22050,22050,0
20250221,192600,850069250,22050,22050,22050,22050,0
20250221,192500,850069250,22050,22050,22050,22050,1402
20250221,192400,850069250,22050,22050,22050,22050,0
20250221,192300,850069250,22050,22050,22050,22050,0
20250221,192200,850069250,22050,22050,22050,22050,0
20250221,192100,850069250,22050,22050,22050,22050,0
20250221,192000,850069250,22050,22050,22050,22050,0
20250221,191900,850069250,22050,22050,22050,22050,0
20250221,191800,850069250,22050,22050,22050,22050,0
20250221,191700,850069250,22050,22050,22050,22050,0
20250221,191600,850069250,22050,22050,22050,22050,0
20250221,191500,850069250,22050,22050,22050,22050,0
20250221,191400,850069250,22050,22050,22050,22050,0
20250221,191300,850069250,22050,22050,22050,22050,0
20250221,191200,850069250,22050,22050,22050,22050,0
20250221,191100,850069250,22050,22050,22050,22050,0
20250221,191000,850069250,22050,22050,22050,22050,0
20250221,190900,850069250,22050,22050,22050,22050,0
20250221,190800,850069250,22050,22050,22050,22050,0
20250221,190700,850069250,22050,22050,22050,22050,0
20250221,190600,850069250,22050,22050,22050,22050,0
20250221,190500,850069250,22050,22050,22050,22050,0
20250221,190400,850069250,22050,22050,22050,22050,0
20250221,190300,850069250,22050,22050,22050,22050,0
20250221,190200,850069250,22050,22050,22050,22050,0
20250221,190100,850069250,22050,22050,22050,22050,0
20250221,190000,850069250,22050,22050,22050,22050,0
20250221,185900,850069250,22050,22050,22050,22050,0
20250221,185800,850069250,22050,22050,22050,22050,0
20250221,185700,850069250,22050,22050,22050,22050,0
20250221,185600,850069250,22050,22050,22050,22050,0
20250221,185500,850069250,22050,22050,22050,22050,1402
20250221,185400,850069250,22050,22050,22050,22050,0
20250221,185300,850069250,22050,22050,22050,22050,0
20250221,185200,850069250,22050,22050,22050,22050,0
20250221,185100,850069250,22050,22050,22050,22050,0
20250221,185000,850069250,22050,22050,22050,22050,0
20250221,184900,850069250,22050,22050,22050,22050,0
20250221,184800,850069250,22050,22050,22050,22050,0
20250221,184700,850069250,22050,22050,22050,22050,0
20250221,184600,850069250,22050,22050,22050,22050,0
20250221,184500,850069250,22050,22050,22050,22050,0
20250221,184400,850069250,22050,22050,22050,22050,0
20250221,184300,850069250,22050,22050,22050,22050,0
20250221,184200,850069250,22050,22050,22050,22050,0
20250221,184100,850069250,22050,22050,22050,22050,0
20250221,184000,850069250,22050,22050,22050,22050,0
20250221,183900,850069250,22050,22050,22050,22050,0
20250221,183800,850069250,22050,22050,22050,22050,0
20250221,183700,850069250,22050,22050,22050,22050,0
20250221,183600,850069250,22050,22050,22050,22050,0
20250221,183500,850069250,22050,22050,22050,22050,0
20250221,183400,850069250,22050,22050,22050,22050,0
20250221,183300,850069250,22050,22050,22050,22050,0
20250221,183200,850069250,22050,22050,22050,22050,0
20250221,183100,850069250,22050,22050,22050,22050,0
20250221,183000,850069250,22050,22050,22050,22050,0
20250221,182900,850069250,22050,22050,22050,22050,0
20250221,182800,850069250,22050,22050,22050,22050,0
20250221,182700,850069250,22050,22050,22050,22050,0
20250221,182600,850069250,22050,22050,22050,22050,0
20250221,182500,850069250,22050,22050,22050,22050,1402
20250221,182400,850069250,22050,22050,22050,22050,0
20250221,182300,850069250,22050,22050,22050,22050,0
20250221,182200,850069250,22050,22050,22050,22050,0
20250221,182100,850069250,22050,22050,22050,22050,0
20250221,182000,850069250,22050,22050,22050,22050,0
20250221,181900,850069250,22050,22050,22050,22050,0
20250221,181800,850069250,22050,22050,22050,22050,0
20250221,181700,850069250,22050,22050,22050,22050,0
20250221,181600,850069250,22050,22050,22050,22050,0
20250221,181500,850069250,22050,22050,22050,22050,0
20250221,181400,850069250,22050,22050,22050,22050,0
20250221,181300,850069250,22050,22050,22050,22050,0
20250221,181200,850069250,22050,22050,22050,22050,0
20250221,181100,850069250,22050,22050,22050,22050,0
20250221,181000,850069250,22050,22050,22050,22050,0
20250221,180900,850069250,22050,22050,22050,22050,0
20250221,180800,850069250,22050,22050,22050,22050,0
20250221,180700,850069250,22050,22050,22050,22050,0
20250221,180600,850069250,22050,22050,22050,22050,0
20250221,180500,850069250,22050,22050,22050,22050,0
20250221,180400,850069250,22050,22050,22050,22050,0
20250221,180300,850069250,22050,22050,22050,22050,0
20250221,180200,850069250,22050,22050,22050,22050,0
20250221,180100,850069250,22050,22050,22050,22050,0
20250221,180000,850069250,22050,22050,22050,22050,0
20250221,175900,850069250,22050,22050,22050,22050,0
20250221,175800,850069250,22050,22050,22050,22050,0
20250221,175700,850069250,22050,22050,22050,22050,0
20250221,175600,850069250,22050,22050,22050,22050,0
20250221,175500,850069250,22050,22050,22050,22050,1402
20250221,175400,850069250,22050,22050,22050,22050,0
20250221,175300,850069250,22050,22050,22050,22050,0
20250221,175200,850069250,22050,22050,22050,22050,0
20250221,175100,850069250,22050,22050,22050,22050,0
20250221,175000,850069250,22050,22050,22050,22050,0
20250221,174900,850069250,22050,22050,22050,22050,0
20250221,174800,850069250,22050,22050,22050,22050,0
20250221,174700,850069250,22050,22050,22050,22050,0
20250221,174600,850069250,22050,22050,22050,22050,0
20250221,174500,850069250,22050,22050,22050,22050,0
20250221,174400,850069250,22050,22050,22050,22050,0
20250221,174300,850069250,22050,22050,22050,22050,0
20250221,174200,850069250,22050,22050,22050,22050,0
20250221,174100,850069250,22050,22050,22050,22050,0
20250221,174000,850069250,22050,22050,22050,22050,0
20250221,173900,850069250,22050,22050,22050,22050,0
20250221,173800,850069250,22050,22050,22050,22050,0
20250221,173700,850069250,22050,22050,22050,22050,0
20250221,173600,850069250,22050,22050,22050,22050,0
20250221,173500,850069250,22050,22050,22050,22050,0
20250221,173400,850069250,22050,22050,22050,22050,0
20250221,173300,850069250,22050,22050,22050,22050,0
20250221,173200,850069250,22050,22050,22050,22050,0
20250221,173100,850069250,22050,22050,22050,22050,0
20250221,173000,850069250,22050,22050,22050,22050,0
20250221,172900,850069250,22050,22050,22050,22050,0
20250221,172800,850069250,22050,22050,22050,22050,0
20250221,172700,850069250,22050,22050,22050,22050,0
20250221,172600,850069250,22050,22050,22050,22050,0
20250221,172500,850069250,22050,22050,22050,22050,1402
20250221,172400,850069250,22050,22050,22050,22050,0
20250221,172300,850069250,22050,22050,22050,22050,0
20250221,172200,850069250,22050,22050,22050,22050,0
20250221,172100,850069250,22050,22050,22050,22050,0
20250221,172000,850069250,22050,22050,22050,22050,0
20250221,171900,850069250,22050,22050,22050,22050,0
20250221,171800,850069250,22050,22050,22050,22050,0
20250221,171700,850069250,22050,22050,22050,22050,0
20250221,171600,850069250,22050,22050,22050,22050,0
20250221,171500,850069250,22050,22050,22050,22050,0
20250221,171400,850069250,22050,22050,22050,22050,0
20250221,171300,850069250,22050,22050,22050,22050,0
20250221,171200,850069250,22050,22050,22050,22050,0
20250221,171100,850069250,22050,22050,22050,22050,0
20250221,171000,850069250,22050,22050,22050,22050,0
20250221,170900,850069250,22050,22050,22050,22050,0
20250221,170800,850069250,22050,22050,22050,22050,0
20250221,170700,850069250,22050,22050,22050,22050,0
20250221,170600,850069250,22050,22050,22050,22050,0
20250221,170500,850069250,22050,22050,22050,22050,0
20250221,170400,850069250,22050,22050,22050,22050,0
20250221,170300,850069250,22050,22050,22050,22050,0
20250221,170200,850069250,22050,22050,22050,22050,0
20250221,170100,850069250,22050,22050,22050,22050,0
20250221,170000,850069250,22050,22050,22050,22050,0
20250221,165900,850069250,22050,22050,22050,22050,0
20250221,165800,850069250,22050,22050,22050,22050,0
20250221,165700,850069250,22050,22050,22050,22050,0
20250221,165600,850069250,22050,22050,22050,22050,0
20250221,165500,850069250,22050,22050,22050,22050,1402
20250221,165400,850069250,22050,22050,22050,22050,0
20250221,165300,850069250,22050,22050,22050,22050,0
20250221,165200,850069250,22050,22050,22050,22050,0
20250221,165100,850069250,22050,22050,22050,22050,0
20250221,165000,850069250,22050,22050,22050,22050,0
20250221,164900,850069250,22050,22050,22050,22050,0
20250221,164800,850069250,22050,22050,22050,22050,0
20250221,164700,850069250,22050,22050,22050,22050,0
20250221,164600,850069250,22050,22050,22050,22050,0
20250221,164500,850069250,22050,22050,22050,22050,0
20250221,164400,850069250,22050,22050,22050,22050,0
20250221,164300,850069250,22050,22050,22050,22050,0
20250221,164200,850069250,22050,22050,22050,22050,0
20250221,164100,850069250,22050,22050,22050,22050,0
20250221,164000,850069250,22050,22050,22050,22050,0
20250221,163900,850069250,22050,22050,22050,22050,0
20250221,163800,850069250,22050,22050,22050,22050,0
20250221,163700,850069250,22050,22050,22050,22050,0
20250221,163600,850069250,22050,22050,22050,22050,0
20250221,163500,850069250,22050,22050,22050,22050,0
20250221,163400,850069250,22050,22050,22050,22050,0
20250221,163300,850069250,22050,22050,22050,22050,0
20250221,163200,850069250,22050,22050,22050,22050,0
20250221,163100,850069250,22050,22050,22050,22050,0
20250221,163000,850069250,22050,22050,22050,22050,0
20250221,162900,850069250,22050,22050,22050,22050,0
20250221,162800,850069250,22050,22050,22050,22050,0
20250221,162700,850069250,22050,22050,22050,22050,0
20250221,162600,850069250,22050,22050,22050,22050,0
20250221,162500,850069250,22050,22050,22050,22050,1402
20250221,162400,850069250,22050,22050,22050,22050,0
20250221,162300,850069250,22050,22050,22050,22050,0
20250221,162200,850069250,22050,22050,22050,22050,0
20250221,162100,850069250,22050,22050,22050,22050,0
20250221,162000,850069250,22050,22050,22050,22050,0
20250221,161900,850069250,22050,22050,22050,22050,0
20250221,161800,850069250,22050,22050,22050,22050,0
20250221,161700,850069250,22050,22050,22050,22050,0
20250221,161600,850069250,22050,22050,22050,22050,0
20250221,161500,850069250,22050,22050,22050,22050,0
20250221,161400,850069250,22050,22050,22050,22050,0
20250221,161300,850069250,22050,22050,22050,22050,0
20250221,161200,850069250,22050,22050,22050,22050,0
20250221,161100,850069250,22050,22050,22050,22050,0
20250221,161000,850069250,22050,22050,22050,22050,0
20250221,160900,850069250,22050,22050,22050,22050,0
20250221,160800,850069250,22050,22050,22050,22050,0
20250221,160700,850069250,22050,22050,22050,22050,0
20250221,160600,850069250,22050,22050,22050,22050,0
20250221,160500,850069250,22050,22050,22050,22050,0
20250221,160400,850069250,22050,22050,22050,22050,0
20250221,160300,850069250,22050,22050,22050,22050,0
20250221,160200,850069250,22050,22050,22050,22050,0
20250221,160100,850069250,22050,22050,22050,22050,0
20250221,160000,850069250,22050,22050,22050,22050,0
20250221,155900,850069250,22050,22050,22050,22050,0
20250221,155800,850069250,22050,22050,22050,22050,0
20250221,155700,850069250,22050,22050,22050,22050,0
20250221,155600,850069250,22050,22050,22050,22050,0
20250221,155500,850069250,22050,22050,22050,22050,1402
20250221,155400,850069250,22050,22050,22050,22050,0
20250221,155300,850069250,22050,22050,22050,22050,0
20250221,155200,850069250,22050,22050,22050,22050,0
20250221,155100,850069250,22050,22050,22050,22050,0
20250221,155000,850069250,22050,22050,22050,22050,0
20250221,154900,850069250,22050,22050,22050,22050,0
20250221,154800,850069250,22050,22050,22050,22050,0
20250221,154700,850069250,22050,22050,22050,22050,0
20250221,154600,850069250,22050,22050,22050,22050,0
20250221,154500,850069250,22050,22050,22050,22050,0
20250221,154400,850069250,22050,22050,22050,22050,0
20250221,154300,850069250,22050,22050,22050,22050,0
20250221,154200,850069250,22050,22050,22050,22050,0
20250221,154100,850069250,22050,22050,22050,22050,0
20250221,154000,850069250,22050,22050,22050,22050,0
20250221,153900,850069250,22050,22050,22050,22050,0
20250221,153800,850069250,22050,22050,22050,22050,0
20250221,153700,850069250,22050,22050,22050,22050,0
20250221,153600,850069250,22050,22050,22050,22050,0
20250221,153500,850069250,22050,22050,22050,22050,0
20250221,153400,850069250,22050,22050,22050,22050,0
20250221,153300,850069250,22050,22050,22050,22050,0
20250221,153200,850069250,22050,22050,22050,22050,0
20250221,153100,850069250,22050,22050,22050,22050,0
20250221,153000,850069250,22050,22050,22050,22050,1402
20250221,152900,819155150,21950,21950,21950,21950,0
20250221,152800,819155150,21950,21950,21950,21950,0
20250221,152700,819155150,21950,21950,21950,21950,0
20250221,152600,819155150,21950,21950,21950,21950,0
20250221,152500,819155150,21950,21950,21950,21950,0
20250221,152400,819155150,21950,21950,21950,21950,0
20250221,152300,819155150,21950,21950,21950,21950,0
20250221,152200,819155150,21950,21950,21950,21950,0
20250221,152100,819155150,21950,21950,21950,21950,0
20250221,152000,819155150,21950,21950,21950,21950,0
20250221,151900,819155150,21950,21950,21950,21950,48
20250221,151800,818101550,21950,22000,22050,21950,292
20250221,151700,811673950,22000,22000,22000,22000,112
20250221,151600,809209950,22050,22050,22050,22000,269
20250221,151500,803284900,22000,22000,22000,22000,130
20250221,151400,800424900,22000,22050,22050,22000,217
20250221,151300,795640200,22000,22000,22050,22000,24
20250221,151200,795111200,22000,22000,22000,22000,0
20250221,151100,795111200,22000,22000,22050,22000,48
20250221,151000,794054250,22000,22000,22000,22000,25
20250221,150900,793504250,22050,22050,22050,22050,0
20250221,150800,793504250,22050,22050,22050,22050,95
20250221,150700,791409500,22000,22000,22000,22000,2
20250221,150600,791365500,22000,22000,22000,22000,0
20250221,150500,791365500,22000,22000,22000,22000,100
20250221,150400,789165500,21950,21950,21950,21950,46
20250221,150300,788155800,21950,21950,21950,21950,100
20250221,150200,785960800,21950,22000,22000,21950,57
20250221,150100,784709100,22000,21950,22000,21950,102
20250221,150000,782470150,21950,21950,21950,21950,28
20250221,145900,781855550,21950,21950,21950,21950,20
20250221,145800,781416550,21950,21950,21950,21950,0
20250221,145700,781416550,21950,21950,21950,21950,23
20250221,145600,780911700,21950,21950,21950,21950,20
20250221,145500,780472700,21950,21950,22000,21950,24
20250221,145400,779945850,21950,21950,21950,21950,32
20250221,145300,779243450,22000,21950,22000,21950,95
20250221,145200,777157200,21950,21950,21950,21950,0
20250221,145100,777157200,21950,21950,21950,21950,37
20250221,145000,776345050,21950,21950,21950,21950,0
20250221,144900,776345050,21950,22000,22000,21950,33
20250221,144800,775620350,22000,22000,22000,21950,152
20250221,144700,772277950,22000,22000,22000,22000,3
20250221,144600,772211950,22000,22000,22000,22000,0
20250221,144500,772211950,22000,22000,22000,22000,120
20250221,144400,769571950,22000,22000,22000,22000,0
20250221,144300,769571950,22000,22000,22000,22000,102
20250221,144200,767327950,22000,22000,22000,22000,32
20250221,144100,766623950,22050,22050,22050,22050,145
20250221,144000,763426700,22050,22050,22050,22050,20
20250221,143900,762985700,22100,22050,22100,22050,48
20250221,143800,761926200,22050,22050,22050,22050,0
20250221,143700,761926200,22050,22050,22050,22050,48
20250221,143600,760867800,22100,22050,22100,22050,46
20250221,143500,759851250,22050,22100,22100,22050,4
20250221,143400,759763000,22050,22050,22050,22050,37
20250221,143300,758947150,22050,22050,22050,22050,45
20250221,143200,757954900,22000,22000,22000,22000,274
20250221,143100,751926900,22050,22000,22050,22000,69
20250221,143000,750407200,22050,22050,22050,22050,1522
20250221,142900,716847100,22050,22050,22050,22050,0
20250221,142800,716847100,22050,22050,22050,22050,81
20250221,142700,715061050,22100,22100,22100,22100,42
20250221,142600,714132850,22050,22100,22100,22050,77
20250221,142500,712432850,22100,22100,22100,22100,198
20250221,142400,708057050,22100,22100,22100,22100,0
20250221,142300,708057050,22100,22100,22100,22100,3
20250221,142200,707990750,22100,22100,22100,22100,28
20250221,142100,707371950,22100,22050,22100,22050,14
20250221,142000,707063000,22100,22100,22100,22050,226
20250221,141900,702070050,22150,22050,22150,22050,29
20250221,141800,701427900,22150,22100,22150,22100,1100
20250221,141700,677067900,22150,22150,22200,22100,658
20250221,141600,662508150,22200,22150,22200,22150,609
20250221,141500,649018700,22150,22100,22150,22100,320
20250221,141400,641943700,22050,22000,22100,22000,1087
20250221,141300,617975550,22000,21750,22050,21750,2814
20250221,141200,556226150,21900,21750,21900,21750,396
20250221,141100,547569500,21750,21750,21750,21750,6
20250221,141000,547439000,21750,21800,21800,21750,53
20250221,140900,546283750,21750,21850,21850,21750,40
20250221,140800,545413450,21750,21750,21800,21750,63
20250221,140700,544040300,21800,21750,21800,21750,23
20250221,140600,543539200,21800,21750,21800,21750,9
20250221,140500,543343150,21750,21750,21750,21750,3
20250221,140400,543277900,21750,21800,21800,21750,48
20250221,140300,542231550,21800,21800,21800,21800,38
20250221,140200,541403150,21750,21750,21750,21750,1
20250221,140100,541381400,21750,21750,21750,21750,6
20250221,140000,541250900,21750,21750,21750,21750,4
20250221,135900,541163900,21750,21750,21750,21750,13
20250221,135800,540881150,21750,21750,21750,21750,3
20250221,135700,540815900,21750,21750,21750,21750,35
20250221,135600,540054650,21750,21750,21750,21750,3
20250221,135500,539989400,21750,21800,21800,21750,105
20250221,135400,537700500,21800,21800,21800,21800,6
20250221,135300,537569700,21800,21800,21800,21800,4
20250221,135200,537482500,21850,21800,21850,21800,431
20250221,135100,528066850,21800,21800,21850,21800,111
20250221,135000,525644850,21850,21800,21850,21800,14
20250221,134900,525339200,21850,21750,21850,21750,229
20250221,134800,520349650,21700,21650,21700,21650,5
20250221,134700,520241300,21650,21650,21650,21650,4
20250221,134600,520154700,21650,21650,21650,21650,45
20250221,134500,519180450,21650,21700,21700,21650,5
20250221,134400,519072150,21650,21650,21650,21650,4
20250221,134300,518985550,21600,21800,21800,21600,5119
20250221,134200,408118350,21850,21800,21850,21800,304
20250221,134100,401476050,21800,21800,21800,21800,183
20250221,134000,397486650,21800,21800,21800,21800,0
20250221,133900,397486650,21800,21800,21800,21800,4
20250221,133800,397399450,21800,21800,21800,21800,1
20250221,133700,397377650,21800,21800,21800,21800,0
20250221,133600,397377650,21800,21800,21800,21750,144
20250221,133500,394241800,21750,21750,21800,21750,47
20250221,133400,393219000,21850,21850,21850,21850,23
20250221,133300,392716450,21850,21800,21850,21800,296
20250221,133200,386262550,21800,21800,21800,21800,37
20250221,133100,385455950,21850,21750,21850,21750,171
20250221,133000,381719800,21850,21850,21850,21850,1
20250221,132900,381697950,21750,21750,21750,21750,144
20250221,132800,378565950,21800,21750,21800,21750,337
20250221,132700,371223600,21750,21750,21750,21750,115
20250221,132600,368722350,21700,21700,21700,21700,41
20250221,132500,367832650,21700,21700,21700,21700,50
20250221,132400,366747650,21700,21750,21750,21700,41
20250221,132300,365857550,21750,21650,21750,21650,506
20250221,132200,354852350,21750,21750,21750,21750,0
20250221,132100,354852350,21750,21750,21750,21750,2
20250221,132000,354808850,21650,21650,21650,21650,0
20250221,131900,354808850,21650,21650,21650,21650,2
20250221,131800,354765550,21650,21650,21650,21650,33
20250221,131700,354051100,21700,21700,21700,21700,139
20250221,131600,351034800,21750,21750,21750,21750,0
20250221,131500,351034800,21750,21750,21750,21750,11
20250221,131400,350795550,21700,21700,21700,21700,1
20250221,131300,350773850,21700,21700,21700,21700,0
20250221,131200,350773850,21700,21700,21700,21700,233
20250221,131100,345717750,21700,21700,21700,21700,3
20250221,131000,345652650,21750,21750,21750,21750,0
20250221,130900,345652650,21750,21750,21750,21750,23
20250221,130800,345152400,21700,21750,21750,21700,53
20250221,130700,344002150,21700,21700,21700,21700,33
20250221,130600,343286050,21700,21700,21700,21700,2
20250221,130500,343242650,21700,21700,21700,21700,0
20250221,130400,343242650,21700,21700,21700,21700,0
20250221,130300,343242650,21700,21700,21700,21700,0
20250221,130200,343242650,21700,21700,21700,21700,1
20250221,130100,343220950,21700,21700,21700,21700,33
20250221,130000,342504850,21800,21800,21800,21800,0
20250221,125900,342504850,21800,21750,21800,21750,37
20250221,125800,341700050,21800,21800,21800,21800,0
20250221,125700,341700050,21800,21800,21800,21800,0
20250221,125600,341700050,21800,21750,21800,21750,52
20250221,125500,340568300,21750,21750,21750,21750,6
20250221,125400,340437800,21700,21700,21700,21700,2
20250221,125300,340394400,21800,21800,21800,21800,0
20250221,125200,340394400,21800,21800,21800,21800,1
20250221,125100,340372600,21700,21700,21700,21700,0
20250221,125000,340372600,21700,21700,21700,21700,34
20250221,124900,339634800,21700,21700,21700,21700,0
20250221,124800,339634800,21700,21700,21700,21700,0
20250221,124700,339634800,21700,21700,21700,21700,3
20250221,124600,339569700,21700,21700,21700,21700,0
20250221,124500,339569700,21700,21700,21700,21700,0
20250221,124400,339569700,21700,21700,21700,21700,33
20250221,124300,338853600,21700,21700,21700,21700,0
20250221,124200,338853600,21700,21800,21800,21700,265
20250221,124100,333089900,21800,21750,21800,21750,239
20250221,124000,327891600,21750,21750,21750,21700,1174
20250221,123900,302389550,21700,21700,21700,21700,144
20250221,123800,299264750,21700,21700,21700,21700,1
20250221,123700,299243050,21750,21750,21750,21750,1
20250221,123600,299221300,21750,21750,21750,21750,0
20250221,123500,299221300,21750,21700,21750,21700,343
20250221,123400,291761200,21750,21750,21750,21750,0
20250221,123300,291761200,21750,21700,21750,21700,134
20250221,123200,288848400,21750,21750,21750,21750,1
20250221,123100,288826650,21700,21700,21700,21700,0
20250221,123000,288826650,21700,21700,21700,21700,195
20250221,122900,284595150,21700,21700,21700,21700,1
20250221,122800,284573450,21650,21650,21650,21650,34
20250221,122700,283837350,21650,21650,21650,21650,0
20250221,122600,283837350,21650,21650,21650,21650,0
20250221,122500,283837350,21650,21650,21650,21650,1
20250221,122400,283815700,21650,21650,21650,21650,55
20250221,122300,282624950,21600,21600,21600,21600,3
20250221,122200,282560150,21600,21600,21600,21600,34
20250221,122100,281825750,21600,21600,21600,21600,0
20250221,122000,281825750,21600,21600,21600,21600,0
20250221,121900,281825750,21600,21600,21600,21600,0
20250221,121800,281825750,21600,21650,21650,21600,202
20250221,121700,277452550,21650,21650,21650,21650,0
20250221,121600,277452550,21650,21650,21650,21650,34
20250221,121500,276716450,21650,21650,21650,21650,4
20250221,121400,276629850,21650,21650,21650,21650,0
20250221,121300,276629850,21650,21650,21650,21650,2
20250221,121200,276586550,21650,21650,21650,21650,64
20250221,121100,275200950,21650,21650,21650,21650,34
20250221,121000,274464850,21650,21700,21700,21650,4
20250221,120900,274378200,21650,21650,21650,21650,0
20250221,120800,274378200,21650,21650,21650,21650,0
20250221,120700,274378200,21650,21650,21650,21650,0
20250221,120600,274378200,21650,21650,21650,21650,2
20250221,120500,274334900,21700,21650,21700,21650,37
20250221,120400,273533700,21700,21700,21700,21700,0
20250221,120300,273533700,21700,21700,21700,21700,0
20250221,120200,273533700,21700,21650,21700,21650,2
20250221,120100,273490350,21650,21650,21650,21650,1
20250221,120000,273468700,21650,21650,21650,21650,23
20250221,115900,272970750,21700,21650,21700,21600,38
20250221,115800,272149600,21600,21600,21600,21600,0
20250221,115700,272149600,21600,21600,21600,21600,0
20250221,115600,272149600,21600,21600,21600,21600,0
20250221,115500,272149600,21600,21600,21600,21600,0
20250221,115400,272149600,21600,21650,21650,21600,36
20250221,115300,271371950,21600,21600,21600,21600,0
20250221,115200,271371950,21600,21600,21600,21600,0
20250221,115100,271371950,21600,21600,21600,21600,30
20250221,115000,270723950,21600,21600,21600,21600,1
20250221,114900,270702350,21650,21650,21650,21650,98
20250221,114800,268580650,21600,21600,21600,21600,34
20250221,114700,267846250,21650,21650,21650,21650,76
20250221,114600,266200850,21650,21650,21650,21650,108
20250221,114500,263862650,21600,21650,21650,21600,279
20250221,114400,257824800,21600,21600,21600,21600,46
20250221,114300,256831200,21600,21650,21650,21600,35
20250221,114200,256075150,21600,21600,21600,21600,2
20250221,114100,256031950,21600,21600,21600,21600,0
20250221,114000,256031950,21600,21600,21600,21600,45
20250221,113900,255059950,21650,21650,21650,21650,99
20250221,113800,252916600,21700,21700,21700,21700,4
20250221,113700,252829800,21600,21600,21600,21600,80
20250221,113600,251101800,21600,21600,21600,21600,0
20250221,113500,251101800,21600,21600,21600,21600,3
20250221,113400,251037000,21600,21600,21600,21600,0
20250221,113300,251037000,21600,21600,21600,21600,0
20250221,113200,251037000,21600,21600,21600,21600,0
20250221,113100,251037000,21600,21600,21600,21600,66
20250221,113000,249611400,21650,21650,21650,21650,50
20250221,112900,248528900,21600,21600,21600,21600,0
20250221,112800,248528900,21600,21700,21700,21600,628
20250221,112700,234904000,21650,21650,21650,21650,0
20250221,112600,234904000,21650,21600,21650,21600,109
20250221,112500,232544650,21700,21700,21700,21700,1
20250221,112400,232522950,21600,21600,21600,21600,0
20250221,112300,232522950,21600,21600,21600,21600,7
20250221,112200,232371750,21650,21650,21650,21650,105
20250221,112100,230098500,21650,21650,21650,21650,219
20250221,112000,225357150,21650,21650,21650,21650,225
20250221,111900,220485900,21650,21650,21650,21650,46
20250221,111800,219490000,21650,21600,21650,21600,5
20250221,111700,219381850,21650,21650,21650,21650,0
20250221,111600,219381850,21650,21650,21650,21650,156
20250221,111500,216004450,21600,21600,21600,21600,83
20250221,111400,214211650,21600,21600,21600,21600,1
20250221,111300,214190050,21600,21600,21600,21600,1
20250221,111200,214168450,21600,21600,21600,21600,0
20250221,111100,214168450,21600,21600,21600,21600,41
20250221,111000,213282850,21600,21600,21600,21600,3
20250221,110900,213218050,21600,21600,21600,21600,0
20250221,110800,213218050,21600,21600,21600,21600,50
20250221,110700,212138050,21600,21600,21600,21600,14
20250221,110600,211835650,21600,21600,21600,21600,2
20250221,110500,211792450,21600,21600,21600,21600,60
20250221,110400,210496450,21650,21650,21650,21650,88
20250221,110300,208591250,21600,21600,21600,21600,20
20250221,110200,208159250,21600,21600,21600,21600,21
20250221,110100,207705650,21600,21600,21600,21600,0
20250221,110000,207705650,21600,21600,21600,21600,4
20250221,105900,207619250,21600,21600,21600,21600,60
20250221,105800,206323250,21600,21600,21600,21600,3
20250221,105700,206258450,21650,21650,21650,21650,25
20250221,105600,205717200,21650,21600,21650,21600,64
20250221,105500,204331650,21600,21600,21600,21600,13
20250221,105400,204050850,21600,21600,21600,21600,17
20250221,105300,203683650,21600,21600,21600,21600,0
20250221,105200,203683650,21600,21600,21600,21600,0
20250221,105100,203683650,21600,21600,21600,21600,0
20250221,105000,203683650,21600,21600,21600,21600,10
20250221,104900,203467650,21600,21600,21600,21600,2
20250221,104800,203424450,21650,21600,21650,21600,11
20250221,104700,203186800,21600,21600,21600,21600,13
20250221,104600,202906000,21600,21600,21600,21600,4
20250221,104500,202819600,21600,21600,21600,21600,0
20250221,104400,202819600,21600,21600,21600,21600,0
20250221,104300,202819600,21600,21600,21600,21600,0
20250221,104200,202819600,21600,21600,21600,21600,2
20250221,104100,202776400,21600,21600,21600,21600,0
20250221,104000,202776400,21600,21600,21600,21600,100
20250221,103900,200616400,21600,21600,21600,21600,115
20250221,103800,198132400,21650,21650,21650,21650,63
20250221,103700,196768450,21650,21650,21650,21650,1
20250221,103600,196746800,21700,21700,21700,21700,1
20250221,103500,196725100,21600,21600,21600,21600,0
20250221,103400,196725100,21600,21600,21600,21600,8
20250221,103300,196552300,21600,21600,21600,21600,1
20250221,103200,196530700,21600,21600,21600,21600,0
20250221,103100,196530700,21600,21600,21600,21600,0
20250221,103000,196530700,21600,21600,21600,21600,2
20250221,102900,196487500,21600,21600,21600,21600,0
20250221,102800,196487500,21600,21600,21600,21600,0
20250221,102700,196487500,21600,21600,21600,21600,0
20250221,102600,196487500,21600,21600,21600,21600,1
20250221,102500,196465900,21600,21600,21600,21600,0
20250221,102400,196465900,21600,21600,21600,21600,0
20250221,102300,196465900,21600,21600,21600,21600,2
20250221,102200,196422700,21600,21650,21650,21600,3
20250221,102100,196357850,21650,21650,21650,21650,1
20250221,102000,196336200,21650,21650,21650,21650,1
20250221,101900,196314550,21600,21600,21600,21600,0
20250221,101800,196314550,21600,21600,21600,21600,2
20250221,101700,196271350,21600,21600,21600,21600,0
20250221,101600,196271350,21600,21600,21600,21600,0
20250221,101500,196271350,21600,21600,21600,21600,0
20250221,101400,196271350,21600,21700,21700,21600,6
20250221,101300,196141250,21700,21700,21700,21700,2
20250221,101200,196097850,21600,21600,21600,21600,0
20250221,101100,196097850,21600,21600,21600,21600,0
20250221,101000,196097850,21600,21600,21600,21550,171
20250221,100900,192407550,21700,21700,21700,21700,20
20250221,100800,191973550,21700,21700,21700,21700,211
20250221,100700,187394850,21700,21700,21700,21700,5
20250221,100600,187286350,21600,21600,21600,21600,2
20250221,100500,187243150,21600,21600,21600,21600,0
20250221,100400,187243150,21600,21600,21600,21600,0
20250221,100300,187243150,21600,21600,21600,21600,0
20250221,100200,187243150,21600,21600,21600,21600,0
20250221,100100,187243150,21600,21600,21600,21600,1
20250221,100000,187221550,21700,21700,21700,21700,21
20250221,095900,186765850,21600,21600,21600,21600,0
20250221,095800,186765850,21600,21600,21600,21600,3
20250221,095700,186701050,21600,21600,21600,21600,0
20250221,095600,186701050,21600,21600,21600,21600,1
20250221,095500,186679450,21700,21650,21700,21650,52
20250221,095400,185553600,21650,21600,21650,21600,3
20250221,095300,185488750,21650,21650,21650,21650,0
20250221,095200,185488750,21650,21650,21650,21650,0
20250221,095100,185488750,21650,21650,21650,21650,1
20250221,095000,185467100,21650,21650,21650,21650,3
20250221,094900,185402150,21600,21600,21600,21600,1
20250221,094800,185380550,21600,21600,21600,21600,0
20250221,094700,185380550,21600,21600,21600,21600,0
20250221,094600,185380550,21600,21650,21650,21600,142
20250221,094500,182312850,21750,21650,21750,21650,13
20250221,094400,182031100,21600,21750,21750,21600,19
20250221,094300,181620100,21700,21600,21700,21600,3
20250221,094200,181555100,21500,21500,21500,21500,2
20250221,094100,181512100,21500,21500,21500,21500,0
20250221,094000,181512100,21500,21500,21500,21500,9
20250221,093900,181318600,21500,21550,21550,21500,18
20250221,093800,180931550,21700,21700,21700,21700,0
20250221,093700,180931550,21700,21700,21700,21700,3
20250221,093600,180866450,21550,21650,21650,21550,350
20250221,093500,173321900,21650,21650,21650,21650,4
20250221,093400,173235300,21650,21700,21700,21650,144
20250221,093300,170117650,21650,21650,21650,21650,0
20250221,093200,170117650,21650,21650,21650,21650,2
20250221,093100,170074350,21700,21700,21700,21700,2
20250221,093000,170030950,21750,21750,21750,21750,0
20250221,092900,170030950,21750,21750,21750,21750,92
20250221,092800,168029950,21800,21800,21800,21800,3
20250221,092700,167964550,21700,21750,21750,21700,37
20250221,092600,167161600,21750,21800,21800,21750,147
20250221,092500,163963350,21800,21800,21800,21800,207
20250221,092400,159450750,21750,21750,21750,21750,0
20250221,092300,159450750,21750,21750,21750,21750,5
20250221,092200,159342000,21750,21750,21750,21750,4
20250221,092100,159255000,21750,21750,21750,21750,70
20250221,092000,157732500,21800,21800,21800,21800,0
20250221,091900,157732500,21800,21800,21800,21800,296
20250221,091800,151279700,21800,21800,21800,21800,3
20250221,091700,151214300,21900,21900,21950,21900,252
20250221,091600,145695300,21900,21900,22050,21900,685
20250221,091500,130627450,21950,21850,21950,21700,706
20250221,091400,115165100,21850,21800,21900,21800,720
20250221,091300,99437700,21800,21800,21800,21800,1
20250221,091200,99415900,21800,21750,21800,21750,374
20250221,091100,91266050,21750,21750,21750,21750,1
20250221,091000,91244300,21750,21650,21750,21650,761
20250221,090900,74706400,21650,21650,21650,21650,45
20250221,090800,73732150,21650,21700,21700,21650,101
20250221,090700,71540500,21750,21750,21750,21750,405
20250221,090600,62731750,21750,21750,21750,21750,11
20250221,090500,62492500,21750,21700,21800,21700,517
20250221,090400,51228750,21700,21700,21700,21700,47
20250221,090300,50208850,21750,21600,21750,21600,833
20250221,090200,32113950,21450,21450,21550,21450,719
20250221,090100,16659600,21550,21500,21550,21500,40
20250221,090000,15797650,21400,21350,21400,21350,739