KissMeData/123410/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202400,2523604550,4500,4500,4500,4500,5539
20250221,202300,2523604550,4500,4500,4500,4500,0
20250221,202200,2523604550,4500,4500,4500,4500,0
20250221,202100,2523604550,4500,4500,4500,4500,0
20250221,202000,2523604550,4500,4500,4500,4500,0
20250221,201900,2523604550,4500,4500,4500,4500,0
20250221,201800,2523604550,4500,4500,4500,4500,0
20250221,201700,2523604550,4500,4500,4500,4500,0
20250221,201600,2523604550,4500,4500,4500,4500,0
20250221,201500,2523604550,4500,4500,4500,4500,0
20250221,201400,2523604550,4500,4500,4500,4500,0
20250221,201300,2523604550,4500,4500,4500,4500,0
20250221,201200,2523604550,4500,4500,4500,4500,0
20250221,201100,2523604550,4500,4500,4500,4500,0
20250221,201000,2523604550,4500,4500,4500,4500,0
20250221,200900,2523604550,4500,4500,4500,4500,0
20250221,200800,2523604550,4500,4500,4500,4500,0
20250221,200700,2523604550,4500,4500,4500,4500,0
20250221,200600,2523604550,4500,4500,4500,4500,0
20250221,200500,2523604550,4500,4500,4500,4500,0
20250221,200400,2523604550,4500,4500,4500,4500,0
20250221,200300,2523604550,4500,4500,4500,4500,0
20250221,200200,2523604550,4500,4500,4500,4500,0
20250221,200100,2523604550,4500,4500,4500,4500,0
20250221,200000,2523604550,4500,4500,4500,4500,0
20250221,195900,2523604550,4500,4500,4500,4500,0
20250221,195800,2523604550,4500,4500,4500,4500,0
20250221,195700,2523604550,4500,4500,4500,4500,0
20250221,195600,2523604550,4500,4500,4500,4500,0
20250221,195500,2523604550,4500,4500,4500,4500,0
20250221,195400,2523604550,4500,4500,4500,4500,5539
20250221,195300,2523604550,4500,4500,4500,4500,0
20250221,195200,2523604550,4500,4500,4500,4500,0
20250221,195100,2523604550,4500,4500,4500,4500,0
20250221,195000,2523604550,4500,4500,4500,4500,0
20250221,194900,2523604550,4500,4500,4500,4500,0
20250221,194800,2523604550,4500,4500,4500,4500,0
20250221,194700,2523604550,4500,4500,4500,4500,0
20250221,194600,2523604550,4500,4500,4500,4500,0
20250221,194500,2523604550,4500,4500,4500,4500,0
20250221,194400,2523604550,4500,4500,4500,4500,0
20250221,194300,2523604550,4500,4500,4500,4500,0
20250221,194200,2523604550,4500,4500,4500,4500,0
20250221,194100,2523604550,4500,4500,4500,4500,0
20250221,194000,2523604550,4500,4500,4500,4500,0
20250221,193900,2523604550,4500,4500,4500,4500,0
20250221,193800,2523604550,4500,4500,4500,4500,0
20250221,193700,2523604550,4500,4500,4500,4500,0
20250221,193600,2523604550,4500,4500,4500,4500,0
20250221,193500,2523604550,4500,4500,4500,4500,0
20250221,193400,2523604550,4500,4500,4500,4500,0
20250221,193300,2523604550,4500,4500,4500,4500,0
20250221,193200,2523604550,4500,4500,4500,4500,0
20250221,193100,2523604550,4500,4500,4500,4500,0
20250221,193000,2523604550,4500,4500,4500,4500,0
20250221,192900,2523604550,4500,4500,4500,4500,0
20250221,192800,2523604550,4500,4500,4500,4500,0
20250221,192700,2523604550,4500,4500,4500,4500,0
20250221,192600,2523604550,4500,4500,4500,4500,0
20250221,192500,2523604550,4500,4500,4500,4500,0
20250221,192400,2523604550,4500,4500,4500,4500,5539
20250221,192300,2523604550,4500,4500,4500,4500,0
20250221,192200,2523604550,4500,4500,4500,4500,0
20250221,192100,2523604550,4500,4500,4500,4500,0
20250221,192000,2523604550,4500,4500,4500,4500,0
20250221,191900,2523604550,4500,4500,4500,4500,0
20250221,191800,2523604550,4500,4500,4500,4500,0
20250221,191700,2523604550,4500,4500,4500,4500,0
20250221,191600,2523604550,4500,4500,4500,4500,0
20250221,191500,2523604550,4500,4500,4500,4500,0
20250221,191400,2523604550,4500,4500,4500,4500,0
20250221,191300,2523604550,4500,4500,4500,4500,0
20250221,191200,2523604550,4500,4500,4500,4500,0
20250221,191100,2523604550,4500,4500,4500,4500,0
20250221,191000,2523604550,4500,4500,4500,4500,0
20250221,190900,2523604550,4500,4500,4500,4500,0
20250221,190800,2523604550,4500,4500,4500,4500,0
20250221,190700,2523604550,4500,4500,4500,4500,0
20250221,190600,2523604550,4500,4500,4500,4500,0
20250221,190500,2523604550,4500,4500,4500,4500,0
20250221,190400,2523604550,4500,4500,4500,4500,0
20250221,190300,2523604550,4500,4500,4500,4500,0
20250221,190200,2523604550,4500,4500,4500,4500,0
20250221,190100,2523604550,4500,4500,4500,4500,0
20250221,190000,2523604550,4500,4500,4500,4500,0
20250221,185900,2523604550,4500,4500,4500,4500,0
20250221,185800,2523604550,4500,4500,4500,4500,0
20250221,185700,2523604550,4500,4500,4500,4500,0
20250221,185600,2523604550,4500,4500,4500,4500,0
20250221,185500,2523604550,4500,4500,4500,4500,0
20250221,185400,2523604550,4500,4500,4500,4500,5539
20250221,185300,2523604550,4500,4500,4500,4500,0
20250221,185200,2523604550,4500,4500,4500,4500,0
20250221,185100,2523604550,4500,4500,4500,4500,0
20250221,185000,2523604550,4500,4500,4500,4500,0
20250221,184900,2523604550,4500,4500,4500,4500,0
20250221,184800,2523604550,4500,4500,4500,4500,0
20250221,184700,2523604550,4500,4500,4500,4500,0
20250221,184600,2523604550,4500,4500,4500,4500,0
20250221,184500,2523604550,4500,4500,4500,4500,0
20250221,184400,2523604550,4500,4500,4500,4500,0
20250221,184300,2523604550,4500,4500,4500,4500,0
20250221,184200,2523604550,4500,4500,4500,4500,0
20250221,184100,2523604550,4500,4500,4500,4500,0
20250221,184000,2523604550,4500,4500,4500,4500,0
20250221,183900,2523604550,4500,4500,4500,4500,0
20250221,183800,2523604550,4500,4500,4500,4500,0
20250221,183700,2523604550,4500,4500,4500,4500,0
20250221,183600,2523604550,4500,4500,4500,4500,0
20250221,183500,2523604550,4500,4500,4500,4500,0
20250221,183400,2523604550,4500,4500,4500,4500,0
20250221,183300,2523604550,4500,4500,4500,4500,0
20250221,183200,2523604550,4500,4500,4500,4500,0
20250221,183100,2523604550,4500,4500,4500,4500,0
20250221,183000,2523604550,4500,4500,4500,4500,0
20250221,182900,2523604550,4500,4500,4500,4500,0
20250221,182800,2523604550,4500,4500,4500,4500,0
20250221,182700,2523604550,4500,4500,4500,4500,0
20250221,182600,2523604550,4500,4500,4500,4500,0
20250221,182500,2523604550,4500,4500,4500,4500,0
20250221,182400,2523604550,4500,4500,4500,4500,5539
20250221,182300,2523604550,4500,4500,4500,4500,0
20250221,182200,2523604550,4500,4500,4500,4500,0
20250221,182100,2523604550,4500,4500,4500,4500,0
20250221,182000,2523604550,4500,4500,4500,4500,0
20250221,181900,2523604550,4500,4500,4500,4500,0
20250221,181800,2523604550,4500,4500,4500,4500,0
20250221,181700,2523604550,4500,4500,4500,4500,0
20250221,181600,2523604550,4500,4500,4500,4500,0
20250221,181500,2523604550,4500,4500,4500,4500,0
20250221,181400,2523604550,4500,4500,4500,4500,0
20250221,181300,2523604550,4500,4500,4500,4500,0
20250221,181200,2523604550,4500,4500,4500,4500,0
20250221,181100,2523604550,4500,4500,4500,4500,0
20250221,181000,2523604550,4500,4500,4500,4500,0
20250221,180900,2523604550,4500,4500,4500,4500,0
20250221,180800,2523604550,4500,4500,4500,4500,0
20250221,180700,2523604550,4500,4500,4500,4500,0
20250221,180600,2523604550,4500,4500,4500,4500,0
20250221,180500,2523604550,4500,4500,4500,4500,0
20250221,180400,2523604550,4500,4500,4500,4500,0
20250221,180300,2523604550,4500,4500,4500,4500,0
20250221,180200,2523604550,4500,4500,4500,4500,0
20250221,180100,2523604550,4500,4500,4500,4500,0
20250221,180000,2523604550,4500,4500,4500,4500,0
20250221,175900,2523604550,4500,4500,4500,4500,0
20250221,175800,2523604550,4500,4500,4500,4500,0
20250221,175700,2523604550,4500,4500,4500,4500,0
20250221,175600,2523604550,4500,4500,4500,4500,0
20250221,175500,2523604550,4500,4500,4500,4500,0
20250221,175400,2523604550,4500,4500,4500,4500,5539
20250221,175300,2523604550,4500,4500,4500,4500,0
20250221,175200,2523604550,4500,4500,4500,4500,0
20250221,175100,2523604550,4500,4500,4500,4500,0
20250221,175000,2523604550,4500,4500,4500,4500,0
20250221,174900,2523604550,4500,4500,4500,4500,0
20250221,174800,2523604550,4500,4500,4500,4500,0
20250221,174700,2523604550,4500,4500,4500,4500,0
20250221,174600,2523604550,4500,4500,4500,4500,0
20250221,174500,2523604550,4500,4500,4500,4500,0
20250221,174400,2523604550,4500,4500,4500,4500,0
20250221,174300,2523604550,4500,4500,4500,4500,0
20250221,174200,2523604550,4500,4500,4500,4500,0
20250221,174100,2523604550,4500,4500,4500,4500,0
20250221,174000,2523604550,4500,4500,4500,4500,0
20250221,173900,2523604550,4500,4500,4500,4500,0
20250221,173800,2523604550,4500,4500,4500,4500,0
20250221,173700,2523604550,4500,4500,4500,4500,0
20250221,173600,2523604550,4500,4500,4500,4500,0
20250221,173500,2523604550,4500,4500,4500,4500,0
20250221,173400,2523604550,4500,4500,4500,4500,0
20250221,173300,2523604550,4500,4500,4500,4500,0
20250221,173200,2523604550,4500,4500,4500,4500,0
20250221,173100,2523604550,4500,4500,4500,4500,0
20250221,173000,2523604550,4500,4500,4500,4500,0
20250221,172900,2523604550,4500,4500,4500,4500,0
20250221,172800,2523604550,4500,4500,4500,4500,0
20250221,172700,2523604550,4500,4500,4500,4500,0
20250221,172600,2523604550,4500,4500,4500,4500,0
20250221,172500,2523604550,4500,4500,4500,4500,0
20250221,172400,2523604550,4500,4500,4500,4500,5539
20250221,172300,2523604550,4500,4500,4500,4500,0
20250221,172200,2523604550,4500,4500,4500,4500,0
20250221,172100,2523604550,4500,4500,4500,4500,0
20250221,172000,2523604550,4500,4500,4500,4500,0
20250221,171900,2523604550,4500,4500,4500,4500,0
20250221,171800,2523604550,4500,4500,4500,4500,0
20250221,171700,2523604550,4500,4500,4500,4500,0
20250221,171600,2523604550,4500,4500,4500,4500,0
20250221,171500,2523604550,4500,4500,4500,4500,0
20250221,171400,2523604550,4500,4500,4500,4500,0
20250221,171300,2523604550,4500,4500,4500,4500,0
20250221,171200,2523604550,4500,4500,4500,4500,0
20250221,171100,2523604550,4500,4500,4500,4500,0
20250221,171000,2523604550,4500,4500,4500,4500,0
20250221,170900,2523604550,4500,4500,4500,4500,0
20250221,170800,2523604550,4500,4500,4500,4500,0
20250221,170700,2523604550,4500,4500,4500,4500,0
20250221,170600,2523604550,4500,4500,4500,4500,0
20250221,170500,2523604550,4500,4500,4500,4500,0
20250221,170400,2523604550,4500,4500,4500,4500,0
20250221,170300,2523604550,4500,4500,4500,4500,0
20250221,170200,2523604550,4500,4500,4500,4500,0
20250221,170100,2523604550,4500,4500,4500,4500,0
20250221,170000,2523604550,4500,4500,4500,4500,0
20250221,165900,2523604550,4500,4500,4500,4500,0
20250221,165800,2523604550,4500,4500,4500,4500,0
20250221,165700,2523604550,4500,4500,4500,4500,0
20250221,165600,2523604550,4500,4500,4500,4500,0
20250221,165500,2523604550,4500,4500,4500,4500,0
20250221,165400,2523604550,4500,4500,4500,4500,5539
20250221,165300,2523604550,4500,4500,4500,4500,0
20250221,165200,2523604550,4500,4500,4500,4500,0
20250221,165100,2523604550,4500,4500,4500,4500,0
20250221,165000,2523604550,4500,4500,4500,4500,0
20250221,164900,2523604550,4500,4500,4500,4500,0
20250221,164800,2523604550,4500,4500,4500,4500,0
20250221,164700,2523604550,4500,4500,4500,4500,0
20250221,164600,2523604550,4500,4500,4500,4500,0
20250221,164500,2523604550,4500,4500,4500,4500,0
20250221,164400,2523604550,4500,4500,4500,4500,0
20250221,164300,2523604550,4500,4500,4500,4500,0
20250221,164200,2523604550,4500,4500,4500,4500,0
20250221,164100,2523604550,4500,4500,4500,4500,0
20250221,164000,2523604550,4500,4500,4500,4500,0
20250221,163900,2523604550,4500,4500,4500,4500,0
20250221,163800,2523604550,4500,4500,4500,4500,0
20250221,163700,2523604550,4500,4500,4500,4500,0
20250221,163600,2523604550,4500,4500,4500,4500,0
20250221,163500,2523604550,4500,4500,4500,4500,0
20250221,163400,2523604550,4500,4500,4500,4500,0
20250221,163300,2523604550,4500,4500,4500,4500,0
20250221,163200,2523604550,4500,4500,4500,4500,0
20250221,163100,2523604550,4500,4500,4500,4500,0
20250221,163000,2523604550,4500,4500,4500,4500,0
20250221,162900,2523604550,4500,4500,4500,4500,0
20250221,162800,2523604550,4500,4500,4500,4500,0
20250221,162700,2523604550,4500,4500,4500,4500,0
20250221,162600,2523604550,4500,4500,4500,4500,0
20250221,162500,2523604550,4500,4500,4500,4500,0
20250221,162400,2523604550,4500,4500,4500,4500,5539
20250221,162300,2523604550,4500,4500,4500,4500,0
20250221,162200,2523604550,4500,4500,4500,4500,0
20250221,162100,2523604550,4500,4500,4500,4500,0
20250221,162000,2523604550,4500,4500,4500,4500,0
20250221,161900,2523604550,4500,4500,4500,4500,0
20250221,161800,2523604550,4500,4500,4500,4500,0
20250221,161700,2523604550,4500,4500,4500,4500,0
20250221,161600,2523604550,4500,4500,4500,4500,0
20250221,161500,2523604550,4500,4500,4500,4500,0
20250221,161400,2523604550,4500,4500,4500,4500,0
20250221,161300,2523604550,4500,4500,4500,4500,0
20250221,161200,2523604550,4500,4500,4500,4500,0
20250221,161100,2523604550,4500,4500,4500,4500,0
20250221,161000,2523604550,4500,4500,4500,4500,0
20250221,160900,2523604550,4500,4500,4500,4500,0
20250221,160800,2523604550,4500,4500,4500,4500,0
20250221,160700,2523604550,4500,4500,4500,4500,0
20250221,160600,2523604550,4500,4500,4500,4500,0
20250221,160500,2523604550,4500,4500,4500,4500,0
20250221,160400,2523604550,4500,4500,4500,4500,0
20250221,160300,2523604550,4500,4500,4500,4500,0
20250221,160200,2523604550,4500,4500,4500,4500,0
20250221,160100,2523604550,4500,4500,4500,4500,0
20250221,160000,2523604550,4500,4500,4500,4500,0
20250221,155900,2523604550,4500,4500,4500,4500,0
20250221,155800,2523604550,4500,4500,4500,4500,0
20250221,155700,2523604550,4500,4500,4500,4500,0
20250221,155600,2523604550,4500,4500,4500,4500,0
20250221,155500,2523604550,4500,4500,4500,4500,0
20250221,155400,2523604550,4500,4500,4500,4500,5539
20250221,155300,2523604550,4500,4500,4500,4500,0
20250221,155200,2523604550,4500,4500,4500,4500,0
20250221,155100,2523604550,4500,4500,4500,4500,0
20250221,155000,2523604550,4500,4500,4500,4500,0
20250221,154900,2523604550,4500,4500,4500,4500,0
20250221,154800,2523604550,4500,4500,4500,4500,0
20250221,154700,2523604550,4500,4500,4500,4500,0
20250221,154600,2523604550,4500,4500,4500,4500,0
20250221,154500,2523604550,4500,4500,4500,4500,0
20250221,154400,2523604550,4500,4500,4500,4500,0
20250221,154300,2523604550,4500,4500,4500,4500,0
20250221,154200,2523604550,4500,4500,4500,4500,0
20250221,154100,2523604550,4500,4500,4500,4500,0
20250221,154000,2523604550,4500,4500,4500,4500,0
20250221,153900,2523604550,4500,4500,4500,4500,0
20250221,153800,2523604550,4500,4500,4500,4500,0
20250221,153700,2523604550,4500,4500,4500,4500,0
20250221,153600,2523604550,4500,4500,4500,4500,0
20250221,153500,2523604550,4500,4500,4500,4500,0
20250221,153400,2523604550,4500,4500,4500,4500,0
20250221,153300,2523604550,4500,4500,4500,4500,0
20250221,153200,2523604550,4500,4500,4500,4500,0
20250221,153100,2523604550,4500,4500,4500,4500,0
20250221,153000,2523604550,4500,4500,4500,4500,5539
20250221,152900,2498679050,4520,4520,4520,4520,0
20250221,152800,2498679050,4520,4520,4520,4520,0
20250221,152700,2498679050,4520,4520,4520,4520,0
20250221,152600,2498679050,4520,4520,4520,4520,0
20250221,152500,2498679050,4520,4520,4520,4520,0
20250221,152400,2498679050,4520,4520,4520,4520,0
20250221,152300,2498679050,4520,4520,4520,4520,0
20250221,152200,2498679050,4520,4520,4520,4520,0
20250221,152100,2498679050,4520,4520,4520,4520,0
20250221,152000,2498679050,4520,4520,4520,4520,0
20250221,151900,2498679050,4520,4520,4525,4500,4892
20250221,151800,2476636530,4520,4520,4520,4510,700
20250221,151700,2473475140,4525,4525,4525,4525,763
20250221,151600,2470022565,4525,4525,4525,4525,0
20250221,151500,2470022565,4525,4525,4525,4520,316
20250221,151400,2468593895,4525,4525,4525,4520,38
20250221,151300,2468421975,4525,4525,4525,4525,351
20250221,151200,2466833700,4525,4530,4530,4520,298
20250221,151100,2465485605,4515,4525,4530,4515,1011
20250221,151000,2460914655,4525,4525,4525,4525,0
20250221,150900,2460914655,4525,4525,4525,4525,18
20250221,150800,2460833205,4525,4525,4525,4525,27
20250221,150700,2460711030,4525,4525,4530,4525,25
20250221,150600,2460597860,4520,4520,4520,4520,87
20250221,150500,2460204620,4530,4525,4530,4525,30
20250221,150400,2460068745,4520,4525,4525,4520,326
20250221,150300,2458593845,4530,4530,4530,4530,5
20250221,150200,2458571195,4530,4530,4530,4525,205
20250221,150100,2457642585,4530,4530,4530,4530,5
20250221,150000,2457619935,4530,4530,4530,4530,133
20250221,145900,2457017445,4530,4530,4530,4530,0
20250221,145800,2457017445,4530,4530,4530,4530,0
20250221,145700,2457017445,4530,4530,4530,4530,500
20250221,145600,2454752445,4530,4520,4530,4520,1496
20250221,145500,2447987480,4525,4525,4525,4525,1
20250221,145400,2447982955,4525,4520,4525,4520,345
20250221,145300,2446423305,4520,4520,4520,4520,422
20250221,145200,2444515865,4520,4520,4520,4520,86
20250221,145100,2444127145,4520,4520,4520,4520,93
20250221,145000,2443706785,4520,4520,4520,4520,250
20250221,144900,2442576785,4505,4505,4505,4505,500
20250221,144800,2440324285,4505,4510,4510,4505,426
20250221,144700,2438405065,4520,4520,4520,4520,1300
20250221,144600,2432529065,4520,4520,4520,4520,0
20250221,144500,2432529065,4520,4520,4520,4520,1000
20250221,144400,2428009065,4520,4520,4520,4520,33
20250221,144300,2427859905,4520,4515,4520,4515,500
20250221,144200,2425602300,4500,4500,4500,4500,0
20250221,144100,2425602300,4500,4505,4505,4500,1000
20250221,144000,2421100975,4515,4500,4515,4500,450
20250221,143900,2419074365,4505,4505,4505,4505,138
20250221,143800,2418452675,4505,4505,4505,4505,145
20250221,143700,2417799450,4505,4505,4505,4505,0
20250221,143600,2417799450,4505,4505,4505,4505,0
20250221,143500,2417799450,4505,4505,4505,4505,0
20250221,143400,2417799450,4505,4510,4510,4505,122
20250221,143300,2417249730,4500,4500,4500,4500,695
20250221,143200,2414122230,4500,4500,4500,4500,300
20250221,143100,2412772230,4500,4500,4500,4500,300
20250221,143000,2411422230,4500,4500,4500,4500,701
20250221,142900,2408267730,4500,4495,4500,4495,382
20250221,142800,2406548880,4495,4495,4495,4495,45
20250221,142700,2406346605,4495,4495,4495,4495,45
20250221,142600,2406144330,4495,4500,4500,4495,263
20250221,142500,2404960980,4500,4500,4500,4500,45
20250221,142400,2404758480,4500,4500,4500,4500,323
20250221,142300,2403304980,4500,4500,4500,4500,45
20250221,142200,2403102480,4500,4500,4500,4500,1522
20250221,142100,2396253480,4500,4500,4500,4500,45
20250221,142000,2396050980,4505,4505,4505,4500,33
20250221,141900,2395902390,4525,4520,4525,4500,363
20250221,141800,2394261555,4500,4500,4500,4500,45
20250221,141700,2394059055,4500,4500,4500,4500,57
20250221,141600,2393802555,4500,4500,4500,4500,145
20250221,141500,2393150055,4500,4505,4505,4500,413
20250221,141400,2391289565,4505,4505,4505,4505,45
20250221,141300,2391086840,4500,4520,4520,4500,346
20250221,141200,2389523820,4500,4500,4520,4500,78
20250221,141100,2389172160,4500,4520,4520,4495,52
20250221,141000,2388938095,4495,4505,4505,4495,675
20250221,140900,2385899830,4510,4500,4515,4500,32
20250221,140800,2385755805,4500,4500,4500,4500,31
20250221,140700,2385616305,4500,4500,4500,4500,45
20250221,140600,2385413805,4500,4500,4520,4500,195
20250221,140500,2384533935,4500,4515,4515,4500,115
20250221,140400,2384015925,4495,4500,4515,4495,388
20250221,140300,2382270060,4500,4500,4500,4500,45
20250221,140200,2382067560,4500,4500,4500,4500,645
20250221,140100,2379165060,4500,4500,4515,4495,636
20250221,140000,2376303195,4500,4495,4515,4495,68
20250221,135900,2375996925,4495,4495,4515,4495,85
20250221,135800,2375614050,4495,4500,4500,4495,321
20250221,135700,2374169700,4500,4500,4500,4500,34
20250221,135600,2374016700,4500,4520,4525,4500,95
20250221,135500,2373588100,4500,4520,4520,4500,995
20250221,135400,2369091600,4520,4500,4520,4500,1421
20250221,135300,2362678420,4500,4500,4500,4500,651
20250221,135200,2359748920,4500,4495,4500,4495,261
20250221,135100,2358574495,4495,4495,4500,4495,545
20250221,135000,2356122220,4495,4495,4520,4495,55
20250221,134900,2355874745,4500,4500,4500,4500,1893
20250221,134800,2347356245,4505,4505,4505,4505,345
20250221,134700,2345802020,4520,4500,4520,4500,40
20250221,134600,2345621820,4500,4500,4500,4500,45
20250221,134500,2345419320,4500,4505,4505,4500,58
20250221,134400,2345158180,4505,4505,4505,4505,45
20250221,134300,2344955455,4505,4505,4525,4505,51
20250221,134200,2344725680,4505,4505,4505,4505,101
20250221,134100,2344270675,4525,4500,4525,4500,78
20250221,134000,2343918700,4500,4500,4500,4500,45
20250221,133900,2343716200,4500,4500,4505,4500,147
20250221,133800,2343054200,4500,4500,4500,4500,145
20250221,133700,2342401700,4500,4500,4530,4500,483
20250221,133600,2340218680,4505,4505,4505,4500,1070
20250221,133500,2335400350,4505,4505,4510,4505,35
20250221,133400,2335242650,4510,4505,4510,4505,1129
20250221,133300,2330153685,4500,4500,4510,4500,106
20250221,133200,2329676575,4500,4505,4505,4500,373
20250221,133100,2327997055,4500,4500,4505,4500,112
20250221,133000,2327492720,4500,4500,4500,4500,45
20250221,132900,2327290220,4500,4500,4505,4500,46
20250221,132800,2327083215,4500,4515,4515,4500,258
20250221,132700,2325921855,4515,4515,4515,4495,12404
20250221,132600,2270071745,4510,4510,4510,4510,46
20250221,132500,2269864285,4510,4510,4510,4510,2231
20250221,132400,2259802475,4520,4520,4520,4510,2044
20250221,132300,2250573645,4515,4520,4520,4515,38
20250221,132200,2250402035,4515,4525,4530,4515,292
20250221,132100,2249082035,4520,4530,4530,4520,31
20250221,132000,2248941905,4525,4525,4525,4525,10
20250221,131900,2248896655,4525,4520,4525,4515,77
20250221,131800,2248548610,4520,4520,4525,4520,242
20250221,131700,2247454695,4520,4520,4520,4520,50
20250221,131600,2247228695,4520,4520,4520,4520,1110
20250221,131500,2242211495,4520,4520,4520,4520,225
20250221,131400,2241194495,4520,4520,4520,4520,207
20250221,131300,2240258855,4520,4520,4520,4520,517
20250221,131200,2237922015,4520,4520,4520,4520,441
20250221,131100,2235928695,4520,4520,4520,4520,203
20250221,131000,2235011135,4525,4525,4525,4525,427
20250221,130900,2233078960,4530,4530,4530,4530,0
20250221,130800,2233078960,4530,4530,4530,4530,22
20250221,130700,2232979300,4525,4525,4525,4525,0
20250221,130600,2232979300,4525,4525,4525,4525,900
20250221,130500,2228906800,4530,4530,4530,4530,86
20250221,130400,2228517220,4530,4530,4530,4530,0
20250221,130300,2228517220,4530,4530,4530,4530,500
20250221,130200,2226252220,4530,4530,4530,4530,336
20250221,130100,2224730140,4530,4530,4530,4530,22
20250221,130000,2224630480,4525,4525,4525,4525,0
20250221,125900,2224630480,4525,4525,4525,4525,0
20250221,125800,2224630480,4525,4525,4525,4525,228
20250221,125700,2223598780,4530,4530,4530,4530,0
20250221,125600,2223598780,4530,4530,4530,4530,0
20250221,125500,2223598780,4530,4530,4530,4530,56
20250221,125400,2223345100,4530,4530,4530,4530,0
20250221,125300,2223345100,4530,4530,4530,4530,390
20250221,125200,2221578400,4530,4530,4530,4530,687
20250221,125100,2218466290,4530,4530,4530,4530,100
20250221,125000,2218013290,4535,4535,4535,4535,22
20250221,124900,2217913520,4535,4535,4535,4530,158
20250221,124800,2217197550,4535,4535,4535,4535,1150
20250221,124700,2211982300,4535,4530,4535,4530,491
20250221,124600,2209757865,4535,4545,4545,4535,534
20250221,124500,2207331785,4540,4540,4540,4540,84
20250221,124400,2206950425,4540,4540,4540,4540,17
20250221,124300,2206873245,4540,4545,4545,4540,770
20250221,124200,2203376620,4545,4545,4545,4545,65
20250221,124100,2203081195,4545,4545,4545,4545,22
20250221,124000,2202981205,4545,4540,4545,4540,201
20250221,123900,2202068660,4540,4540,4540,4525,539
20250221,123800,2199626925,4540,4540,4540,4540,300
20250221,123700,2198264925,4545,4540,4545,4540,176
20250221,123600,2197465880,4545,4545,4545,4545,30
20250221,123500,2197329530,4545,4545,4545,4545,20
20250221,123400,2197238630,4545,4540,4545,4540,348
20250221,123300,2195658595,4540,4530,4540,4530,2
20250221,123200,2195649525,4540,4540,4540,4540,500
20250221,123100,2193379525,4540,4540,4540,4540,0
20250221,123000,2193379525,4540,4540,4540,4540,0
20250221,122900,2193379525,4540,4540,4540,4540,110
20250221,122800,2192880125,4540,4530,4540,4530,60
20250221,122700,2192608315,4540,4530,4540,4530,864
20250221,122600,2188694385,4530,4530,4530,4530,72
20250221,122500,2188368225,4530,4530,4530,4530,500
20250221,122400,2186103225,4530,4530,4530,4530,5
20250221,122300,2186080575,4530,4530,4530,4530,20
20250221,122200,2185989975,4530,4530,4530,4530,14
20250221,122100,2185926555,4530,4530,4530,4530,22
20250221,122000,2185826895,4530,4525,4530,4520,1001
20250221,121900,2181301865,4520,4530,4530,4520,1636
20250221,121800,2173905645,4525,4525,4525,4525,59
20250221,121700,2173638670,4520,4530,4530,4520,4061
20250221,121600,2155258025,4530,4530,4530,4530,240
20250221,121500,2154170825,4530,4535,4535,4530,1100
20250221,121400,2149186655,4535,4535,4535,4535,100
20250221,121300,2148733155,4535,4540,4540,4535,1453
20250221,121200,2142143025,4540,4540,4540,4540,165
20250221,121100,2141393925,4545,4545,4545,4545,23
20250221,121000,2141289390,4545,4545,4545,4545,0
20250221,120900,2141289390,4545,4540,4545,4540,230
20250221,120800,2140244975,4545,4545,4545,4545,500
20250221,120700,2137972475,4545,4545,4545,4545,85
20250221,120600,2137586150,4545,4545,4545,4545,0
20250221,120500,2137586150,4545,4545,4545,4545,0
20250221,120400,2137586150,4545,4545,4545,4545,122
20250221,120300,2137031660,4545,4545,4545,4545,11
20250221,120200,2136981665,4545,4545,4545,4545,1
20250221,120100,2136977120,4545,4545,4545,4545,100
20250221,120000,2136522620,4540,4540,4540,4540,4
20250221,115900,2136504460,4545,4545,4545,4545,0
20250221,115800,2136504460,4545,4540,4545,4540,11
20250221,115700,2136454480,4540,4535,4540,4535,3753
20250221,115600,2119415865,4535,4535,4535,4535,43
20250221,115500,2119220860,4540,4540,4540,4540,0
20250221,115400,2119220860,4540,4535,4540,4535,153
20250221,115300,2118526255,4540,4540,4540,4540,33
20250221,115200,2118376435,4535,4540,4540,4535,25
20250221,115100,2118262950,4535,4530,4535,4530,2167
20250221,115000,2108435610,4530,4530,4530,4530,3003
20250221,114900,2094832020,4530,4530,4535,4530,168
20250221,114800,2094070480,4535,4535,4535,4535,0
20250221,114700,2094070480,4535,4530,4535,4530,478
20250221,114600,2091905030,4535,4535,4535,4535,10
20250221,114500,2091859680,4535,4535,4535,4535,3
20250221,114400,2091846075,4540,4540,4540,4540,1
20250221,114300,2091841535,4530,4540,4540,4530,25
20250221,114200,2091728065,4540,4540,4540,4540,55
20250221,114100,2091478365,4530,4535,4540,4530,249
20250221,114000,2090350365,4540,4540,4540,4540,200
20250221,113900,2089442365,4535,4540,4540,4535,5
20250221,113800,2089419685,4530,4530,4530,4530,3
20250221,113700,2089406095,4530,4545,4545,4530,527
20250221,113600,2087016865,4535,4535,4535,4535,3
20250221,113500,2087003260,4535,4535,4535,4535,504
20250221,113400,2084717620,4535,4535,4545,4535,226
20250221,113300,2083691730,4545,4535,4545,4535,1343
20250221,113200,2077598765,4540,4540,4540,4535,472
20250221,113100,2075455900,4540,4540,4540,4540,319
20250221,113000,2074007640,4540,4540,4540,4540,3
20250221,112900,2073994020,4540,4540,4540,4540,3
20250221,112800,2073980400,4540,4540,4540,4540,0
20250221,112700,2073980400,4540,4540,4540,4540,3
20250221,112600,2073966780,4545,4545,4545,4545,0
20250221,112500,2073966780,4545,4545,4545,4540,121
20250221,112400,2073416850,4545,4545,4545,4545,0
20250221,112300,2073416850,4545,4540,4545,4535,360
20250221,112200,2071782405,4540,4540,4540,4540,0
20250221,112100,2071782405,4540,4540,4540,4540,53
20250221,112000,2071541785,4540,4540,4540,4540,14
20250221,111900,2071478225,4540,4545,4545,4540,1279
20250221,111800,2065665190,4550,4545,4550,4545,60
20250221,111700,2065392205,4545,4550,4550,4545,60
20250221,111600,2065119455,4545,4545,4545,4545,3
20250221,111500,2065105820,4550,4550,4550,4545,736
20250221,111400,2061760565,4545,4545,4545,4545,3
20250221,111300,2061746930,4545,4545,4545,4545,0
20250221,111200,2061746930,4545,4545,4545,4545,3
20250221,111100,2061733295,4550,4550,4550,4550,3
20250221,111000,2061719645,4550,4550,4550,4550,10
20250221,110900,2061674145,4550,4550,4550,4550,1
20250221,110800,2061669595,4550,4550,4550,4550,3
20250221,110700,2061655945,4555,4555,4555,4545,2030
20250221,110600,2052409325,4555,4545,4555,4545,2
20250221,110500,2052400225,4555,4550,4555,4545,256
20250221,110400,2051235425,4550,4550,4550,4550,0
20250221,110300,2051235425,4550,4555,4555,4550,569
20250221,110200,2048646390,4555,4550,4555,4550,503
20250221,110100,2046357730,4550,4555,4555,4550,13
20250221,110000,2046298530,4555,4550,4555,4550,1502
20250221,105900,2039464320,4550,4550,4550,4550,4
20250221,105800,2039446120,4550,4550,4550,4550,3
20250221,105700,2039432470,4550,4550,4550,4550,0
20250221,105600,2039432470,4550,4550,4550,4550,3
20250221,105500,2039418820,4555,4555,4555,4555,24
20250221,105400,2039309500,4550,4550,4550,4550,3
20250221,105300,2039295850,4570,4560,4570,4560,2790
20250221,105200,2026558380,4550,4550,4550,4550,1004
20250221,105100,2021990180,4560,4560,4560,4560,15
20250221,105000,2021921780,4560,4560,4560,4550,1031
20250221,104900,2017220450,4550,4550,4550,4550,100
20250221,104800,2016765450,4550,4555,4555,4550,38
20250221,104700,2016592375,4565,4550,4565,4550,25
20250221,104600,2016478295,4560,4560,4560,4560,40
20250221,104500,2016295895,4560,4565,4565,4540,118
20250221,104400,2015757375,4565,4555,4565,4555,4710
20250221,104300,1994277150,4555,4555,4555,4535,46
20250221,104200,1994067680,4535,4550,4555,4535,269
20250221,104100,1992845770,4535,4555,4555,4535,194
20250221,104000,1991962160,4535,4535,4535,4535,0
20250221,103900,1991962160,4535,4555,4555,4535,8
20250221,103800,1991925820,4555,4530,4560,4530,6926
20250221,103700,1960432075,4530,4530,4530,4530,3135
20250221,103600,1946230525,4525,4530,4530,4525,303
20250221,103500,1944857950,4530,4530,4530,4525,908
20250221,103400,1940748710,4530,4525,4530,4525,315
20250221,103300,1939322785,4525,4525,4525,4525,36
20250221,103200,1939159885,4525,4530,4530,4525,23
20250221,103100,1939055710,4540,4540,4540,4530,411
20250221,103000,1937193570,4530,4530,4530,4530,1982
20250221,102900,1928215110,4530,4530,4530,4530,4
20250221,102800,1928196990,4530,4540,4540,4530,53
20250221,102700,1927956400,4540,4530,4540,4530,23
20250221,102600,1927852010,4530,4530,4530,4530,3896
20250221,102500,1910203130,4530,4540,4540,4525,583
20250221,102400,1907562105,4540,4540,4540,4540,22
20250221,102300,1907462225,4525,4530,4530,4525,30
20250221,102200,1907326340,4530,4530,4530,4530,0
20250221,102100,1907326340,4530,4530,4530,4530,3
20250221,102000,1907312750,4540,4540,4540,4540,85
20250221,101900,1906926850,4530,4535,4540,4530,102
20250221,101800,1906464230,4535,4530,4535,4520,4084
20250221,101700,1888003645,4520,4525,4525,4520,2324
20250221,101600,1877487665,4525,4535,4535,4525,1640
20250221,101500,1870061090,4540,4540,4540,4540,1
20250221,101400,1870056550,4535,4535,4535,4535,13
20250221,101300,1869997595,4545,4545,4545,4545,10
20250221,101200,1869952145,4530,4530,4530,4530,3
20250221,101100,1869938555,4530,4530,4530,4530,634
20250221,101000,1867066535,4530,4535,4535,4530,23
20250221,100900,1866962245,4535,4535,4535,4535,0
20250221,100800,1866962245,4535,4535,4535,4535,105
20250221,100700,1866486070,4530,4530,4545,4530,514
20250221,100600,1864157635,4530,4530,4530,4530,976
20250221,100500,1859736355,4530,4545,4545,4530,1620
20250221,100400,1852397605,4530,4535,4535,4530,2422
20250221,100300,1841415535,4535,4540,4540,4535,603
20250221,100200,1838680445,4540,4545,4545,4540,28
20250221,100100,1838553200,4540,4540,4540,4535,100
20250221,100000,1838099215,4540,4540,4540,4540,1163
20250221,095900,1832819195,4540,4540,4540,4540,56
20250221,095800,1832564955,4545,4540,4545,4540,89
20250221,095700,1832160800,4545,4540,4545,4540,1086
20250221,095600,1827225255,4545,4545,4545,4545,495
20250221,095500,1824975480,4545,4545,4545,4545,73
20250221,095400,1824643695,4545,4545,4545,4545,3
20250221,095300,1824630060,4545,4545,4545,4545,81
20250221,095200,1824261915,4545,4535,4545,4535,980
20250221,095100,1819811980,4535,4535,4545,4535,410
20250221,095000,1817951890,4540,4545,4545,4540,1683
20250221,094900,1810310560,4545,4545,4550,4540,8128
20250221,094800,1773371735,4550,4555,4555,4550,1080
20250221,094700,1768453655,4555,4550,4555,4550,1190
20250221,094600,1763038230,4545,4550,4550,4545,200
20250221,094500,1762128745,4550,4545,4550,4545,565
20250221,094400,1759559785,4545,4550,4550,4545,11345
20250221,094300,1707941460,4550,4560,4560,4550,12413
20250221,094200,1651403205,4560,4565,4565,4560,1114
20250221,094100,1646322365,4560,4560,4565,4560,2325
20250221,094000,1635720015,4560,4560,4560,4560,342
20250221,093900,1634160495,4560,4560,4565,4560,3176
20250221,093800,1619677835,4560,4565,4565,4555,3667
20250221,093700,1602954535,4565,4570,4570,4560,1727
20250221,093600,1595068120,4565,4560,4565,4560,796
20250221,093500,1591436145,4565,4575,4575,4565,4552
20250221,093400,1570633500,4575,4585,4585,4575,6177
20250221,093300,1542318580,4585,4595,4595,4585,353
20250221,093200,1540699705,4600,4600,4600,4590,272
20250221,093100,1539449185,4590,4600,4600,4590,3003
20250221,093000,1525664025,4605,4600,4605,4590,2660
20250221,092900,1513447215,4605,4605,4605,4605,10
20250221,092800,1513401165,4605,4610,4615,4595,636
20250221,092700,1510472270,4610,4610,4610,4600,1098
20250221,092600,1505411355,4600,4610,4610,4600,703
20250221,092500,1502173555,4605,4615,4615,4605,640
20250221,092400,1499225830,4605,4615,4615,4605,547
20250221,092300,1496702860,4615,4590,4615,4590,3977
20250221,092200,1478378100,4605,4605,4605,4595,865
20250221,092100,1474394785,4605,4590,4605,4590,81
20250221,092000,1474022965,4595,4600,4600,4595,1312
20250221,091900,1467989080,4600,4605,4625,4600,4069
20250221,091800,1449257395,4625,4600,4625,4600,6721
20250221,091700,1418228485,4600,4580,4600,4575,5596
20250221,091600,1392543060,4580,4575,4580,4575,1317
20250221,091500,1386511215,4575,4580,4585,4575,3750
20250221,091400,1369339460,4580,4595,4595,4580,6292
20250221,091300,1340511250,4585,4590,4595,4585,7806
20250221,091200,1304695510,4590,4595,4600,4590,958
20250221,091100,1300297365,4600,4595,4625,4595,7460
20250221,091000,1265897290,4585,4600,4600,4575,4304
20250221,090900,1246162575,4600,4585,4600,4575,7714
20250221,090800,1210819305,4585,4605,4605,4580,14188
20250221,090700,1145774330,4590,4605,4605,4590,9562
20250221,090600,1101861450,4605,4610,4625,4605,5580
20250221,090500,1076117235,4610,4640,4645,4600,5445
20250221,090400,1050970915,4640,4595,4640,4575,23167
20250221,090300,944155500,4600,4610,4610,4585,5692
20250221,090200,917972310,4605,4590,4620,4580,23426
20250221,090100,810241445,4590,4605,4630,4525,48324
20250221,090000,588398980,4640,4590,4800,4590,125921