KissMeData/061970/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194500,23532207300,4200,4200,4200,4200,17369
20250221,194400,23532207300,4200,4200,4200,4200,0
20250221,194300,23532207300,4200,4200,4200,4200,0
20250221,194200,23532207300,4200,4200,4200,4200,0
20250221,194100,23532207300,4200,4200,4200,4200,0
20250221,194000,23532207300,4200,4200,4200,4200,0
20250221,193900,23532207300,4200,4200,4200,4200,0
20250221,193800,23532207300,4200,4200,4200,4200,0
20250221,193700,23532207300,4200,4200,4200,4200,0
20250221,193600,23532207300,4200,4200,4200,4200,0
20250221,193500,23532207300,4200,4200,4200,4200,0
20250221,193400,23532207300,4200,4200,4200,4200,0
20250221,193300,23532207300,4200,4200,4200,4200,0
20250221,193200,23532207300,4200,4200,4200,4200,0
20250221,193100,23532207300,4200,4200,4200,4200,0
20250221,193000,23532207300,4200,4200,4200,4200,0
20250221,192900,23532207300,4200,4200,4200,4200,0
20250221,192800,23532207300,4200,4200,4200,4200,0
20250221,192700,23532207300,4200,4200,4200,4200,0
20250221,192600,23532207300,4200,4200,4200,4200,0
20250221,192500,23532207300,4200,4200,4200,4200,0
20250221,192400,23532207300,4200,4200,4200,4200,0
20250221,192300,23532207300,4200,4200,4200,4200,0
20250221,192200,23532207300,4200,4200,4200,4200,0
20250221,192100,23532207300,4200,4200,4200,4200,0
20250221,192000,23532207300,4200,4200,4200,4200,0
20250221,191900,23532207300,4200,4200,4200,4200,0
20250221,191800,23532207300,4200,4200,4200,4200,0
20250221,191700,23532207300,4200,4200,4200,4200,0
20250221,191600,23532207300,4200,4200,4200,4200,0
20250221,191500,23532207300,4200,4200,4200,4200,17369
20250221,191400,23532207300,4200,4200,4200,4200,0
20250221,191300,23532207300,4200,4200,4200,4200,0
20250221,191200,23532207300,4200,4200,4200,4200,0
20250221,191100,23532207300,4200,4200,4200,4200,0
20250221,191000,23532207300,4200,4200,4200,4200,0
20250221,190900,23532207300,4200,4200,4200,4200,0
20250221,190800,23532207300,4200,4200,4200,4200,0
20250221,190700,23532207300,4200,4200,4200,4200,0
20250221,190600,23532207300,4200,4200,4200,4200,0
20250221,190500,23532207300,4200,4200,4200,4200,0
20250221,190400,23532207300,4200,4200,4200,4200,0
20250221,190300,23532207300,4200,4200,4200,4200,0
20250221,190200,23532207300,4200,4200,4200,4200,0
20250221,190100,23532207300,4200,4200,4200,4200,0
20250221,190000,23532207300,4200,4200,4200,4200,0
20250221,185900,23532207300,4200,4200,4200,4200,0
20250221,185800,23532207300,4200,4200,4200,4200,0
20250221,185700,23532207300,4200,4200,4200,4200,0
20250221,185600,23532207300,4200,4200,4200,4200,0
20250221,185500,23532207300,4200,4200,4200,4200,0
20250221,185400,23532207300,4200,4200,4200,4200,0
20250221,185300,23532207300,4200,4200,4200,4200,0
20250221,185200,23532207300,4200,4200,4200,4200,0
20250221,185100,23532207300,4200,4200,4200,4200,0
20250221,185000,23532207300,4200,4200,4200,4200,0
20250221,184900,23532207300,4200,4200,4200,4200,0
20250221,184800,23532207300,4200,4200,4200,4200,0
20250221,184700,23532207300,4200,4200,4200,4200,0
20250221,184600,23532207300,4200,4200,4200,4200,0
20250221,184500,23532207300,4200,4200,4200,4200,17369
20250221,184400,23532207300,4200,4200,4200,4200,0
20250221,184300,23532207300,4200,4200,4200,4200,0
20250221,184200,23532207300,4200,4200,4200,4200,0
20250221,184100,23532207300,4200,4200,4200,4200,0
20250221,184000,23532207300,4200,4200,4200,4200,0
20250221,183900,23532207300,4200,4200,4200,4200,0
20250221,183800,23532207300,4200,4200,4200,4200,0
20250221,183700,23532207300,4200,4200,4200,4200,0
20250221,183600,23532207300,4200,4200,4200,4200,0
20250221,183500,23532207300,4200,4200,4200,4200,0
20250221,183400,23532207300,4200,4200,4200,4200,0
20250221,183300,23532207300,4200,4200,4200,4200,0
20250221,183200,23532207300,4200,4200,4200,4200,0
20250221,183100,23532207300,4200,4200,4200,4200,0
20250221,183000,23532207300,4200,4200,4200,4200,0
20250221,182900,23532207300,4200,4200,4200,4200,0
20250221,182800,23532207300,4200,4200,4200,4200,0
20250221,182700,23532207300,4200,4200,4200,4200,0
20250221,182600,23532207300,4200,4200,4200,4200,0
20250221,182500,23532207300,4200,4200,4200,4200,0
20250221,182400,23532207300,4200,4200,4200,4200,0
20250221,182300,23532207300,4200,4200,4200,4200,0
20250221,182200,23532207300,4200,4200,4200,4200,0
20250221,182100,23532207300,4200,4200,4200,4200,0
20250221,182000,23532207300,4200,4200,4200,4200,0
20250221,181900,23532207300,4200,4200,4200,4200,0
20250221,181800,23532207300,4200,4200,4200,4200,0
20250221,181700,23532207300,4200,4200,4200,4200,0
20250221,181600,23532207300,4200,4200,4200,4200,0
20250221,181500,23532207300,4200,4200,4200,4200,17369
20250221,181400,23532207300,4200,4200,4200,4200,0
20250221,181300,23532207300,4200,4200,4200,4200,0
20250221,181200,23532207300,4200,4200,4200,4200,0
20250221,181100,23532207300,4200,4200,4200,4200,0
20250221,181000,23532207300,4200,4200,4200,4200,0
20250221,180900,23532207300,4200,4200,4200,4200,0
20250221,180800,23532207300,4200,4200,4200,4200,0
20250221,180700,23532207300,4200,4200,4200,4200,0
20250221,180600,23532207300,4200,4200,4200,4200,0
20250221,180500,23532207300,4200,4200,4200,4200,0
20250221,180400,23532207300,4200,4200,4200,4200,0
20250221,180300,23532207300,4200,4200,4200,4200,0
20250221,180200,23532207300,4200,4200,4200,4200,0
20250221,180100,23532207300,4200,4200,4200,4200,0
20250221,180000,23532207300,4200,4200,4200,4200,0
20250221,175900,23532207300,4200,4200,4200,4200,0
20250221,175800,23532207300,4200,4200,4200,4200,0
20250221,175700,23532207300,4200,4200,4200,4200,0
20250221,175600,23532207300,4200,4200,4200,4200,0
20250221,175500,23532207300,4200,4200,4200,4200,0
20250221,175400,23532207300,4200,4200,4200,4200,0
20250221,175300,23532207300,4200,4200,4200,4200,0
20250221,175200,23532207300,4200,4200,4200,4200,0
20250221,175100,23532207300,4200,4200,4200,4200,0
20250221,175000,23532207300,4200,4200,4200,4200,0
20250221,174900,23532207300,4200,4200,4200,4200,0
20250221,174800,23532207300,4200,4200,4200,4200,0
20250221,174700,23532207300,4200,4200,4200,4200,0
20250221,174600,23532207300,4200,4200,4200,4200,0
20250221,174500,23532207300,4200,4200,4200,4200,17369
20250221,174400,23532207300,4200,4200,4200,4200,0
20250221,174300,23532207300,4200,4200,4200,4200,0
20250221,174200,23532207300,4200,4200,4200,4200,0
20250221,174100,23532207300,4200,4200,4200,4200,0
20250221,174000,23532207300,4200,4200,4200,4200,0
20250221,173900,23532207300,4200,4200,4200,4200,0
20250221,173800,23532207300,4200,4200,4200,4200,0
20250221,173700,23532207300,4200,4200,4200,4200,0
20250221,173600,23532207300,4200,4200,4200,4200,0
20250221,173500,23532207300,4200,4200,4200,4200,0
20250221,173400,23532207300,4200,4200,4200,4200,0
20250221,173300,23532207300,4200,4200,4200,4200,0
20250221,173200,23532207300,4200,4200,4200,4200,0
20250221,173100,23532207300,4200,4200,4200,4200,0
20250221,173000,23532207300,4200,4200,4200,4200,0
20250221,172900,23532207300,4200,4200,4200,4200,0
20250221,172800,23532207300,4200,4200,4200,4200,0
20250221,172700,23532207300,4200,4200,4200,4200,0
20250221,172600,23532207300,4200,4200,4200,4200,0
20250221,172500,23532207300,4200,4200,4200,4200,0
20250221,172400,23532207300,4200,4200,4200,4200,0
20250221,172300,23532207300,4200,4200,4200,4200,0
20250221,172200,23532207300,4200,4200,4200,4200,0
20250221,172100,23532207300,4200,4200,4200,4200,0
20250221,172000,23532207300,4200,4200,4200,4200,0
20250221,171900,23532207300,4200,4200,4200,4200,0
20250221,171800,23532207300,4200,4200,4200,4200,0
20250221,171700,23532207300,4200,4200,4200,4200,0
20250221,171600,23532207300,4200,4200,4200,4200,0
20250221,171500,23532207300,4200,4200,4200,4200,17369
20250221,171400,23532207300,4200,4200,4200,4200,0
20250221,171300,23532207300,4200,4200,4200,4200,0
20250221,171200,23532207300,4200,4200,4200,4200,0
20250221,171100,23532207300,4200,4200,4200,4200,0
20250221,171000,23532207300,4200,4200,4200,4200,0
20250221,170900,23532207300,4200,4200,4200,4200,0
20250221,170800,23532207300,4200,4200,4200,4200,0
20250221,170700,23532207300,4200,4200,4200,4200,0
20250221,170600,23532207300,4200,4200,4200,4200,0
20250221,170500,23532207300,4200,4200,4200,4200,0
20250221,170400,23532207300,4200,4200,4200,4200,0
20250221,170300,23532207300,4200,4200,4200,4200,0
20250221,170200,23532207300,4200,4200,4200,4200,0
20250221,170100,23532207300,4200,4200,4200,4200,0
20250221,170000,23532207300,4200,4200,4200,4200,0
20250221,165900,23532207300,4200,4200,4200,4200,0
20250221,165800,23532207300,4200,4200,4200,4200,0
20250221,165700,23532207300,4200,4200,4200,4200,0
20250221,165600,23532207300,4200,4200,4200,4200,0
20250221,165500,23532207300,4200,4200,4200,4200,0
20250221,165400,23532207300,4200,4200,4200,4200,0
20250221,165300,23532207300,4200,4200,4200,4200,0
20250221,165200,23532207300,4200,4200,4200,4200,0
20250221,165100,23532207300,4200,4200,4200,4200,0
20250221,165000,23532207300,4200,4200,4200,4200,0
20250221,164900,23532207300,4200,4200,4200,4200,0
20250221,164800,23532207300,4200,4200,4200,4200,0
20250221,164700,23532207300,4200,4200,4200,4200,0
20250221,164600,23532207300,4200,4200,4200,4200,0
20250221,164500,23532207300,4200,4200,4200,4200,17369
20250221,164400,23532207300,4200,4200,4200,4200,0
20250221,164300,23532207300,4200,4200,4200,4200,0
20250221,164200,23532207300,4200,4200,4200,4200,0
20250221,164100,23532207300,4200,4200,4200,4200,0
20250221,164000,23532207300,4200,4200,4200,4200,0
20250221,163900,23532207300,4200,4200,4200,4200,0
20250221,163800,23532207300,4200,4200,4200,4200,0
20250221,163700,23532207300,4200,4200,4200,4200,0
20250221,163600,23532207300,4200,4200,4200,4200,0
20250221,163500,23532207300,4200,4200,4200,4200,0
20250221,163400,23532207300,4200,4200,4200,4200,0
20250221,163300,23532207300,4200,4200,4200,4200,0
20250221,163200,23532207300,4200,4200,4200,4200,0
20250221,163100,23532207300,4200,4200,4200,4200,0
20250221,163000,23532207300,4200,4200,4200,4200,0
20250221,162900,23532207300,4200,4200,4200,4200,0
20250221,162800,23532207300,4200,4200,4200,4200,0
20250221,162700,23532207300,4200,4200,4200,4200,0
20250221,162600,23532207300,4200,4200,4200,4200,0
20250221,162500,23532207300,4200,4200,4200,4200,0
20250221,162400,23532207300,4200,4200,4200,4200,0
20250221,162300,23532207300,4200,4200,4200,4200,0
20250221,162200,23532207300,4200,4200,4200,4200,0
20250221,162100,23532207300,4200,4200,4200,4200,0
20250221,162000,23532207300,4200,4200,4200,4200,0
20250221,161900,23532207300,4200,4200,4200,4200,0
20250221,161800,23532207300,4200,4200,4200,4200,0
20250221,161700,23532207300,4200,4200,4200,4200,0
20250221,161600,23532207300,4200,4200,4200,4200,0
20250221,161500,23532207300,4200,4200,4200,4200,17369
20250221,161400,23532207300,4200,4200,4200,4200,0
20250221,161300,23532207300,4200,4200,4200,4200,0
20250221,161200,23532207300,4200,4200,4200,4200,0
20250221,161100,23532207300,4200,4200,4200,4200,0
20250221,161000,23532207300,4200,4200,4200,4200,0
20250221,160900,23532207300,4200,4200,4200,4200,0
20250221,160800,23532207300,4200,4200,4200,4200,0
20250221,160700,23532207300,4200,4200,4200,4200,0
20250221,160600,23532207300,4200,4200,4200,4200,0
20250221,160500,23532207300,4200,4200,4200,4200,0
20250221,160400,23532207300,4200,4200,4200,4200,0
20250221,160300,23532207300,4200,4200,4200,4200,0
20250221,160200,23532207300,4200,4200,4200,4200,0
20250221,160100,23532207300,4200,4200,4200,4200,0
20250221,160000,23532207300,4200,4200,4200,4200,0
20250221,155900,23532207300,4200,4200,4200,4200,0
20250221,155800,23532207300,4200,4200,4200,4200,0
20250221,155700,23532207300,4200,4200,4200,4200,0
20250221,155600,23532207300,4200,4200,4200,4200,0
20250221,155500,23532207300,4200,4200,4200,4200,0
20250221,155400,23532207300,4200,4200,4200,4200,0
20250221,155300,23532207300,4200,4200,4200,4200,0
20250221,155200,23532207300,4200,4200,4200,4200,0
20250221,155100,23532207300,4200,4200,4200,4200,0
20250221,155000,23532207300,4200,4200,4200,4200,0
20250221,154900,23532207300,4200,4200,4200,4200,0
20250221,154800,23532207300,4200,4200,4200,4200,0
20250221,154700,23532207300,4200,4200,4200,4200,0
20250221,154600,23532207300,4200,4200,4200,4200,0
20250221,154500,23532207300,4200,4200,4200,4200,17369
20250221,154400,23532207300,4200,4200,4200,4200,0
20250221,154300,23532207300,4200,4200,4200,4200,0
20250221,154200,23532207300,4200,4200,4200,4200,0
20250221,154100,23532207300,4200,4200,4200,4200,0
20250221,154000,23532207300,4200,4200,4200,4200,0
20250221,153900,23532207300,4200,4200,4200,4200,0
20250221,153800,23532207300,4200,4200,4200,4200,0
20250221,153700,23532207300,4200,4200,4200,4200,0
20250221,153600,23532207300,4200,4200,4200,4200,0
20250221,153500,23532207300,4200,4200,4200,4200,0
20250221,153400,23532207300,4200,4200,4200,4200,0
20250221,153300,23532207300,4200,4200,4200,4200,0
20250221,153200,23532207300,4200,4200,4200,4200,0
20250221,153100,23532207300,4200,4200,4200,4200,0
20250221,153000,23532207300,4200,4200,4200,4200,17369
20250221,152900,23459257500,4215,4215,4215,4215,0
20250221,152800,23459257500,4215,4215,4215,4215,0
20250221,152700,23459257500,4215,4215,4215,4215,0
20250221,152600,23459257500,4215,4215,4215,4215,0
20250221,152500,23459257500,4215,4215,4215,4215,0
20250221,152400,23459257500,4215,4215,4215,4215,0
20250221,152300,23459257500,4215,4215,4215,4215,0
20250221,152200,23459257500,4215,4215,4215,4215,0
20250221,152100,23459257500,4215,4215,4215,4215,0
20250221,152000,23459257500,4215,4215,4215,4215,0
20250221,151900,23459257500,4215,4210,4220,4205,3419
20250221,151800,23444845530,4215,4205,4215,4190,3727
20250221,151700,23429179455,4205,4190,4205,4185,13735
20250221,151600,23371593435,4195,4200,4200,4185,9090
20250221,151500,23333484575,4200,4200,4205,4195,1542
20250221,151400,23327003985,4205,4200,4205,4190,2949
20250221,151300,23314631785,4195,4200,4205,4195,1921
20250221,151200,23306567135,4205,4190,4210,4190,831
20250221,151100,23303077715,4190,4190,4195,4185,9846
20250221,151000,23261831135,4195,4205,4205,4190,5535
20250221,150900,23238587050,4200,4205,4205,4195,4152
20250221,150800,23221161075,4205,4205,4205,4200,865
20250221,150700,23217525135,4205,4210,4210,4195,2076
20250221,150600,23208804180,4210,4215,4215,4210,73
20250221,150500,23208496815,4215,4215,4220,4205,921
20250221,150400,23204621335,4220,4210,4220,4210,1686
20250221,150300,23197511695,4215,4205,4215,4200,4075
20250221,150200,23180375265,4205,4200,4205,4195,1359
20250221,150100,23174669385,4200,4205,4205,4195,12437
20250221,150000,23122461240,4205,4200,4210,4200,530
20250221,145900,23120233600,4200,4205,4210,4200,7734
20250221,145800,23087750710,4210,4215,4215,4205,6920
20250221,145700,23058633870,4215,4215,4215,4210,592
20250221,145600,23056138655,4215,4210,4215,4210,1076
20250221,145500,23051608575,4215,4210,4215,4210,161
20250221,145400,23050930385,4215,4210,4215,4205,3345
20250221,145300,23036852885,4205,4215,4215,4205,2845
20250221,145200,23024879225,4210,4220,4220,4210,3114
20250221,145100,23011751060,4220,4225,4225,4210,7675
20250221,145000,22979403930,4230,4225,4230,4225,2361
20250221,144900,22969428605,4230,4225,4230,4225,814
20250221,144800,22965987400,4230,4230,4230,4225,926
20250221,144700,22962070505,4230,4230,4230,4225,522
20250221,144600,22959863210,4235,4225,4235,4225,1589
20250221,144500,22953145830,4225,4225,4225,4220,1155
20250221,144400,22948266590,4225,4220,4225,4220,2992
20250221,144300,22935639845,4225,4225,4230,4220,817
20250221,144200,22932188635,4225,4230,4230,4225,1541
20250221,144100,22925677855,4230,4225,4230,4220,1375
20250221,144000,22919872760,4220,4235,4235,4220,717
20250221,143900,22916843910,4230,4230,4235,4225,163
20250221,143800,22916154440,4235,4230,4235,4225,1457
20250221,143700,22909995020,4230,4225,4230,4225,311
20250221,143600,22908680990,4230,4230,4235,4220,225
20250221,143500,22907729330,4220,4235,4235,4220,1183
20250221,143400,22902733075,4230,4230,4230,4230,779
20250221,143300,22899437905,4230,4230,4230,4230,3
20250221,143200,22899425215,4225,4225,4225,4225,1366
20250221,143100,22893653865,4230,4235,4235,4225,111
20250221,143000,22893184845,4230,4230,4235,4230,739
20250221,142900,22890058615,4235,4235,4235,4230,1670
20250221,142800,22882987665,4235,4230,4235,4225,2172
20250221,142700,22873793705,4230,4215,4230,4210,2100
20250221,142600,22864935500,4220,4220,4220,4210,3184
20250221,142500,22851509235,4225,4220,4225,4215,2512
20250221,142400,22840903975,4225,4215,4225,4215,619
20250221,142300,22838293090,4220,4220,4225,4215,383
20250221,142200,22836677155,4220,4215,4220,4210,396
20250221,142100,22835007290,4220,4225,4225,4215,800
20250221,142000,22831633865,4225,4215,4225,4215,1441
20250221,141900,22825556345,4210,4210,4215,4200,2060
20250221,141800,22816892235,4210,4215,4215,4210,541
20250221,141700,22814614325,4215,4215,4215,4210,1431
20250221,141600,22808585665,4215,4205,4215,4205,620
20250221,141500,22805977610,4205,4200,4210,4195,4856
20250221,141400,22785584490,4200,4205,4210,4195,5956
20250221,141300,22760561355,4210,4210,4210,4200,4961
20250221,141200,22739703815,4210,4205,4215,4205,1582
20250221,141100,22733049590,4210,4205,4210,4200,4821
20250221,141000,22712782045,4205,4215,4215,4200,11058
20250221,140900,22666258365,4220,4225,4225,4210,4416
20250221,140800,22647634480,4220,4230,4230,4215,4381
20250221,140700,22629139685,4230,4245,4245,4225,8965
20250221,140600,22591208550,4245,4245,4245,4235,3599
20250221,140500,22575953845,4250,4250,4250,4240,292
20250221,140400,22574714785,4250,4245,4250,4245,855
20250221,140300,22571082760,4250,4245,4255,4245,381
20250221,140200,22569463545,4250,4245,4250,4245,1649
20250221,140100,22562458935,4245,4245,4250,4245,869
20250221,140000,22558766200,4245,4250,4250,4245,1301
20250221,135900,22553240860,4245,4255,4255,4245,4381
20250221,135800,22534634335,4255,4250,4255,4245,819
20250221,135700,22531151065,4250,4250,4250,4245,301
20250221,135600,22529872935,4250,4250,4255,4245,1374
20250221,135500,22524036260,4245,4250,4255,4235,1477
20250221,135400,22517778080,4255,4245,4260,4240,1581
20250221,135300,22511068865,4245,4245,4245,4240,650
20250221,135200,22508310480,4245,4250,4255,4245,299
20250221,135100,22507039260,4255,4240,4255,4240,1018
20250221,135000,22502717345,4240,4240,4255,4240,572
20250221,134900,22500289860,4250,4240,4250,4235,1636
20250221,134800,22493352960,4240,4240,4240,4235,1886
20250221,134700,22485361225,4245,4240,4255,4235,856
20250221,134600,22481731270,4240,4240,4240,4235,3837
20250221,134500,22465468710,4240,4260,4265,4240,12064
20250221,134400,22414209105,4260,4265,4270,4260,373
20250221,134300,22412619795,4270,4260,4270,4260,122
20250221,134200,22412099420,4265,4265,4265,4260,558
20250221,134100,22409719575,4265,4255,4265,4255,427
20250221,134000,22407900460,4260,4250,4260,4250,289
20250221,133900,22406670855,4250,4250,4250,4245,3277
20250221,133800,22392752565,4250,4255,4255,4250,607
20250221,133700,22390172740,4255,4250,4255,4245,1501
20250221,133600,22383794685,4250,4245,4250,4245,2063
20250221,133500,22375033710,4250,4250,4255,4245,2875
20250221,133400,22362823125,4250,4270,4270,4250,4894
20250221,133300,22341994745,4270,4260,4270,4250,2196
20250221,133200,22332634680,4265,4225,4275,4225,15797
20250221,133100,22265583130,4225,4225,4225,4225,0
20250221,133000,22265583130,4225,4225,4225,4225,0
20250221,132900,22265583130,4225,4265,4275,4225,22656
20250221,132800,22169392275,4260,4275,4280,4260,8936
20250221,132700,22131247295,4275,4290,4290,4275,2209
20250221,132600,22121793640,4280,4290,4290,4280,1773
20250221,132500,22114200975,4285,4285,4285,4280,192
20250221,132400,22113379130,4280,4285,4285,4280,993
20250221,132300,22109127905,4285,4290,4290,4280,2832
20250221,132200,22097002205,4285,4295,4295,4280,2805
20250221,132100,22084983215,4300,4305,4305,4300,6330
20250221,132000,22057763110,4305,4305,4305,4300,44
20250221,131900,22057573890,4300,4285,4300,4280,750
20250221,131800,22054355375,4280,4295,4295,4280,4849
20250221,131700,22033579950,4285,4295,4295,4285,3286
20250221,131600,22019479190,4290,4310,4310,4290,1382
20250221,131500,22013542140,4295,4305,4315,4290,2577
20250221,131400,22002468160,4300,4320,4320,4295,6666
20250221,131300,21973693740,4315,4295,4315,4290,6786
20250221,131200,21944432570,4290,4285,4300,4285,3258
20250221,131100,21930457160,4290,4290,4290,4280,372
20250221,131000,21928862335,4285,4285,4290,4280,1938
20250221,130900,21920557890,4290,4275,4290,4270,3557
20250221,130800,21905341010,4280,4280,4285,4275,6700
20250221,130700,21876674775,4280,4290,4290,4280,7474
20250221,130600,21844660910,4285,4300,4300,4285,3430
20250221,130500,21829939370,4300,4305,4305,4290,3800
20250221,130400,21813626650,4310,4290,4310,4285,3051
20250221,130300,21800531140,4290,4305,4305,4285,8657
20250221,130200,21763378860,4305,4310,4320,4295,3959
20250221,130100,21746332955,4305,4295,4315,4290,8947
20250221,130000,21707917265,4295,4305,4305,4280,29161
20250221,125900,21582704455,4305,4320,4325,4305,18723
20250221,125800,21502008120,4315,4365,4380,4305,34259
20250221,125700,21353783765,4365,4390,4415,4350,24253
20250221,125600,21247624205,4370,4380,4415,4350,27154
20250221,125500,21128780490,4380,4425,4425,4370,17378
20250221,125400,21052507945,4410,4425,4425,4375,33582
20250221,125300,20904777775,4420,4445,4445,4405,14624
20250221,125200,20840118470,4445,4450,4465,4440,10602
20250221,125100,20792891455,4450,4450,4465,4435,11826
20250221,125000,20740246805,4435,4435,4450,4435,4528
20250221,124900,20720115990,4435,4435,4450,4435,4696
20250221,124800,20699228070,4435,4445,4450,4425,6348
20250221,124700,20671003335,4450,4450,4450,4440,6262
20250221,124600,20643145200,4450,4440,4450,4425,4966
20250221,124500,20621090680,4430,4430,4445,4420,6926
20250221,124400,20590356080,4420,4410,4435,4395,6360
20250221,124300,20562255490,4395,4400,4425,4390,23085
20250221,124200,20460684010,4405,4425,4435,4400,32053
20250221,124100,20319212570,4425,4430,4440,4425,5944
20250221,124000,20292864965,4440,4440,4445,4430,12620
20250221,123900,20236889740,4440,4430,4450,4430,7189
20250221,123800,20204975050,4430,4430,4450,4425,6412
20250221,123700,20176534125,4445,4440,4450,4420,7429
20250221,123600,20143565525,4435,4440,4450,4415,15303
20250221,123500,20075749365,4440,4440,4455,4440,2919
20250221,123400,20062753215,4455,4435,4455,4435,2923
20250221,123300,20049761855,4440,4440,4455,4435,6216
20250221,123200,20022144720,4440,4450,4460,4440,4326
20250221,123100,20002886165,4455,4445,4460,4440,4226
20250221,123000,19984067195,4445,4460,4470,4435,16298
20250221,122900,19911516450,4465,4460,4470,4455,4295
20250221,122800,19892354505,4455,4440,4470,4440,4463
20250221,122700,19872452710,4440,4435,4460,4435,5734
20250221,122600,19846961350,4440,4435,4460,4435,6303
20250221,122500,19818950180,4445,4445,4470,4435,7210
20250221,122400,19786859990,4445,4445,4470,4430,9619
20250221,122300,19744056605,4465,4465,4470,4435,7094
20250221,122200,19712468015,4450,4470,4470,4430,5808
20250221,122100,19686588495,4470,4455,4475,4430,7844
20250221,122000,19651648595,4450,4475,4480,4450,9592
20250221,121900,19608751700,4475,4475,4490,4475,6959
20250221,121800,19577567080,4485,4480,4490,4470,15590
20250221,121700,19507683530,4470,4445,4480,4445,15834
20250221,121600,19437060475,4450,4435,4450,4425,6083
20250221,121500,19410036155,4435,4410,4450,4410,6866
20250221,121400,19379582600,4410,4435,4435,4400,7496
20250221,121300,19346506620,4420,4430,4480,4385,44066
20250221,121200,19151763715,4435,4440,4440,4420,7589
20250221,121100,19118121760,4440,4435,4450,4425,4866
20250221,121000,19096532740,4435,4440,4455,4415,12377
20250221,120900,19041785260,4445,4430,4460,4425,13101
20250221,120800,18983753875,4435,4465,4465,4430,13217
20250221,120700,18925028150,4465,4475,4480,4450,6132
20250221,120600,18897646135,4460,4480,4485,4455,8454
20250221,120500,18859803585,4480,4480,4485,4465,10304
20250221,120400,18813654340,4465,4455,4480,4440,6379
20250221,120300,18785168675,4440,4435,4455,4425,17626
20250221,120200,18706977410,4435,4440,4460,4430,11299
20250221,120100,18656817715,4440,4470,4475,4420,20538
20250221,120000,18565509620,4455,4475,4490,4450,14674
20250221,115900,18499871440,4485,4490,4500,4475,14433
20250221,115800,18435086125,4495,4490,4500,4480,9074
20250221,115700,18394324215,4480,4475,4495,4465,6576
20250221,115600,18364819010,4470,4505,4505,4465,20861
20250221,115500,18271098570,4500,4505,4510,4500,11044
20250221,115400,18221335825,4500,4495,4505,4485,18249
20250221,115300,18139290055,4485,4475,4495,4475,6868
20250221,115200,18108425330,4475,4480,4505,4470,24982
20250221,115100,17996308135,4480,4495,4500,4475,27148
20250221,115000,17874553260,4495,4490,4500,4485,15870
20250221,114900,17803231305,4485,4480,4495,4475,15573
20250221,114800,17733371900,4475,4480,4490,4475,15113
20250221,114700,17665642475,4475,4455,4480,4445,19543
20250221,114600,17578321785,4445,4430,4460,4430,9251
20250221,114500,17537201350,4445,4420,4445,4420,10567
20250221,114400,17490319250,4435,4425,4435,4420,6200
20250221,114300,17462854110,4430,4430,4435,4425,6908
20250221,114200,17432248655,4430,4430,4430,4415,4887
20250221,114100,17410610960,4415,4425,4430,4410,8678
20250221,114000,17372224795,4415,4405,4425,4405,4781
20250221,113900,17351101915,4405,4405,4420,4400,6317
20250221,113800,17323219160,4405,4395,4420,4390,9319
20250221,113700,17282154705,4400,4410,4420,4385,21638
20250221,113600,17187012620,4405,4430,4450,4405,15053
20250221,113500,17120434205,4415,4415,4435,4405,6692
20250221,113400,17090867740,4410,4415,4425,4390,6246
20250221,113300,17063340115,4415,4400,4420,4385,13114
20250221,113200,17005661335,4405,4400,4415,4355,27075
20250221,113100,16887037155,4400,4425,4430,4395,21750
20250221,113000,16791002345,4420,4410,4425,4410,19491
20250221,112900,16704921040,4425,4480,4480,4410,28595
20250221,112800,16578064260,4470,4490,4495,4465,12682
20250221,112700,16521322620,4465,4480,4495,4465,9296
20250221,112600,16479676550,4470,4485,4500,4465,14501
20250221,112500,16414703475,4485,4490,4500,4485,13589
20250221,112400,16353638065,4500,4505,4515,4490,9541
20250221,112300,16310722575,4505,4520,4525,4505,21164
20250221,112200,16215152615,4515,4505,4525,4500,26751
20250221,112100,16094363350,4500,4495,4505,4485,12788
20250221,112000,16036850485,4495,4495,4500,4435,30968
20250221,111900,15898390905,4495,4510,4520,4495,36711
20250221,111800,15732850155,4515,4515,4525,4510,26989
20250221,111700,15610973440,4515,4495,4520,4490,34113
20250221,111600,15457317245,4505,4500,4510,4470,31581
20250221,111500,15315470635,4505,4480,4510,4475,28816
20250221,111400,15185993445,4480,4470,4485,4440,37793
20250221,111300,15016935980,4475,4455,4480,4450,15149
20250221,111200,14949275270,4450,4455,4460,4450,7115
20250221,111100,14917578360,4450,4445,4460,4440,7814
20250221,111000,14882787890,4440,4440,4450,4420,8624
20250221,110900,14844496430,4440,4405,4440,4400,9420
20250221,110800,14802927555,4405,4440,4445,4400,20039
20250221,110700,14714441575,4445,4430,4450,4430,7688
20250221,110600,14680284520,4440,4425,4445,4425,16835
20250221,110500,14605594050,4440,4460,4465,4415,23183
20250221,110400,14502657360,4465,4470,4475,4460,20757
20250221,110300,14409913555,4465,4460,4475,4455,16408
20250221,110200,14336672600,4455,4445,4465,4445,20077
20250221,110100,14247238745,4450,4430,4450,4425,11239
20250221,110000,14197332350,4425,4435,4440,4420,11454
20250221,105900,14146562735,4440,4435,4445,4415,14510
20250221,105800,14082221750,4425,4415,4435,4410,17429
20250221,105700,14005183925,4420,4405,4420,4405,13168
20250221,105600,13947060900,4410,4400,4410,4400,6806
20250221,105500,13917075765,4410,4405,4410,4395,12538
20250221,105400,13861890355,4400,4400,4405,4395,6995
20250221,105300,13831095820,4400,4390,4405,4385,9885
20250221,105200,13787660465,4400,4400,4400,4380,8001
20250221,105100,13752531770,4400,4400,4400,4390,8805
20250221,105000,13713827435,4390,4395,4400,4385,4748
20250221,104900,13692956950,4395,4395,4405,4395,5011
20250221,104800,13670911170,4400,4390,4400,4390,3549
20250221,104700,13655304220,4390,4390,4405,4390,9866
20250221,104600,13611892730,4390,4375,4395,4365,8752
20250221,104500,13573545980,4375,4345,4380,4335,9017
20250221,104400,13534286655,4350,4355,4365,4340,5714
20250221,104300,13509411740,4355,4375,4385,4325,26996
20250221,104200,13392020575,4385,4390,4395,4370,5323
20250221,104100,13368710830,4375,4390,4410,4375,10374
20250221,104000,13323098770,4385,4405,4410,4385,8809
20250221,103900,13284362675,4400,4385,4405,4385,5554
20250221,103800,13259940315,4400,4400,4405,4360,16992
20250221,103700,13185426720,4395,4405,4415,4380,15382
20250221,103600,13117812085,4415,4430,4430,4405,12820
20250221,103500,13061209365,4430,4420,4440,4415,23778
20250221,103400,12955864175,4415,4405,4420,4395,13411
20250221,103300,12896771435,4405,4415,4430,4405,22655
20250221,103200,12796657670,4420,4395,4425,4395,24455
20250221,103100,12688855575,4400,4385,4400,4380,15759
20250221,103000,12619669220,4380,4375,4390,4370,12655
20250221,102900,12564183025,4385,4355,4385,4355,15224
20250221,102800,12497597620,4355,4350,4365,4340,7065
20250221,102700,12466825345,4350,4310,4370,4305,16396
20250221,102600,12395577165,4305,4325,4350,4305,24144
20250221,102500,12291184370,4325,4360,4360,4320,14526
20250221,102400,12228208550,4360,4365,4385,4340,22317
20250221,102300,12130927310,4365,4380,4385,4350,18313
20250221,102200,12050923705,4370,4390,4390,4365,11805
20250221,102100,11999241170,4375,4405,4410,4375,18560
20250221,102000,11917688870,4405,4395,4410,4385,23450
20250221,101900,11814553890,4390,4380,4405,4370,17493
20250221,101800,11737771530,4380,4385,4385,4355,32558
20250221,101700,11595323025,4385,4360,4385,4320,29659
20250221,101600,11466223550,4360,4385,4390,4360,21736
20250221,101500,11371090030,4380,4415,4420,4380,35740
20250221,101400,11213922500,4415,4395,4420,4390,26517
20250221,101300,11096998910,4400,4385,4400,4385,19002
20250221,101200,11013530245,4385,4380,4415,4375,68690
20250221,101100,10711802070,4380,4340,4390,4330,37431
20250221,101000,10547999065,4340,4300,4370,4285,44102
20250221,100900,10357901180,4305,4350,4350,4285,51407
20250221,100800,10135851220,4335,4300,4375,4280,66419
20250221,100700,9848720180,4290,4435,4460,4265,125841
20250221,100600,9301479315,4440,4400,4465,4400,52762
20250221,100500,9067365680,4410,4500,4515,4400,148012
20250221,100400,8410150365,4500,4585,4600,4500,74818
20250221,100300,8070800080,4585,4610,4640,4535,95141
20250221,100200,7633862100,4610,4565,4610,4545,101687
20250221,100100,7168983610,4565,4685,4695,4475,248108
20250221,100000,6035471715,4685,4670,4735,4655,111004
20250221,095900,5513931605,4670,4695,4740,4655,216860
20250221,095800,4496231510,4695,4730,4770,4615,343471
20250221,095700,2883852375,4740,4690,4760,4655,369668
20250221,095600,1140868390,4505,4505,4505,4505,0
20250221,095500,1140868390,4505,4350,4505,4340,128882
20250221,095400,567630375,4350,4195,4350,4155,32383
20250221,095300,429453890,4240,4175,4250,4130,8676
20250221,095200,392979800,4180,4080,4180,4080,8043
20250221,095100,359776710,4080,4080,4080,4080,6
20250221,095000,359752230,4080,4080,4080,4080,0
20250221,094900,359752230,4080,4075,4080,4070,465
20250221,094800,357857415,4075,4075,4075,4075,3
20250221,094700,357845190,4065,4070,4070,4065,241
20250221,094600,356864425,4065,4070,4070,4065,84
20250221,094500,356522595,4070,4070,4070,4070,6
20250221,094400,356498175,4070,4070,4070,4065,288
20250221,094300,355326630,4075,4070,4080,4070,68
20250221,094200,355049270,4070,4070,4075,4065,430
20250221,094100,353300780,4075,4070,4075,4070,18
20250221,094000,353227445,4070,4070,4070,4070,1
20250221,093900,353223375,4075,4085,4085,4065,3
20250221,093800,353211150,4085,4065,4085,4065,1025
20250221,093700,349027410,4065,4070,4070,4065,8
20250221,093600,348994875,4065,4065,4065,4065,29
20250221,093500,348876990,4065,4065,4070,4065,363
20250221,093400,347401390,4070,4065,4070,4065,26
20250221,093300,347295615,4070,4065,4070,4060,608
20250221,093200,344824750,4060,4075,4075,4060,1220
20250221,093100,339868315,4075,4065,4080,4065,44
20250221,093000,339689275,4065,4060,4070,4060,940
20250221,092900,335867940,4065,4070,4070,4060,634
20250221,092800,333290585,4070,4065,4070,4065,473
20250221,092700,331367545,4065,4065,4065,4065,2586
20250221,092600,320855455,4065,4070,4070,4065,205
20250221,092500,320022075,4070,4070,4075,4070,528
20250221,092400,317873100,4075,4075,4095,4065,1509
20250221,092300,311725895,4080,4085,4085,4080,2
20250221,092200,311717730,4090,4075,4095,4075,23
20250221,092100,311623770,4070,4080,4095,4070,709
20250221,092000,308735090,4070,4095,4095,4070,3906
20250221,091900,292774555,4090,4090,4090,4090,50
20250221,091800,292570055,4090,4090,4095,4080,125
20250221,091700,292059430,4095,4095,4095,4075,90
20250221,091600,291690920,4095,4075,4100,4070,10121
20250221,091500,250228650,4080,4075,4085,4070,1985
20250221,091400,242134800,4070,4080,4080,4070,1285
20250221,091300,236902710,4080,4085,4085,4075,130
20250221,091200,236372530,4070,4090,4100,4070,5381
20250221,091100,214404010,4090,4095,4095,4085,944
20250221,091000,210545815,4095,4085,4095,4080,432
20250221,090900,208781545,4100,4065,4100,4065,3853
20250221,090800,193034045,4060,4050,4060,4050,996
20250221,090700,188993990,4050,4055,4060,4045,4218
20250221,090600,171917485,4055,4055,4055,4050,645
20250221,090500,169302200,4055,4055,4055,4050,512
20250221,090400,167228450,4055,4050,4055,4045,1008
20250221,090300,163145835,4050,4030,4050,4025,9810
20250221,090200,123569345,4035,4050,4050,4035,3757
20250221,090100,108372645,4045,4040,4045,4030,1003
20250221,090000,104322845,4020,4100,4155,4000,25580