KissMeData/215100/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204900,819074740,4340,4340,4340,4340,2577
20250221,204800,819074740,4340,4340,4340,4340,0
20250221,204700,819074740,4340,4340,4340,4340,0
20250221,204600,819074740,4340,4340,4340,4340,0
20250221,204500,819074740,4340,4340,4340,4340,0
20250221,204400,819074740,4340,4340,4340,4340,0
20250221,204300,819074740,4340,4340,4340,4340,0
20250221,204200,819074740,4340,4340,4340,4340,0
20250221,204100,819074740,4340,4340,4340,4340,0
20250221,204000,819074740,4340,4340,4340,4340,0
20250221,203900,819074740,4340,4340,4340,4340,0
20250221,203800,819074740,4340,4340,4340,4340,0
20250221,203700,819074740,4340,4340,4340,4340,0
20250221,203600,819074740,4340,4340,4340,4340,0
20250221,203500,819074740,4340,4340,4340,4340,0
20250221,203400,819074740,4340,4340,4340,4340,0
20250221,203300,819074740,4340,4340,4340,4340,0
20250221,203200,819074740,4340,4340,4340,4340,0
20250221,203100,819074740,4340,4340,4340,4340,0
20250221,203000,819074740,4340,4340,4340,4340,0
20250221,202900,819074740,4340,4340,4340,4340,0
20250221,202800,819074740,4340,4340,4340,4340,0
20250221,202700,819074740,4340,4340,4340,4340,0
20250221,202600,819074740,4340,4340,4340,4340,0
20250221,202500,819074740,4340,4340,4340,4340,0
20250221,202400,819074740,4340,4340,4340,4340,0
20250221,202300,819074740,4340,4340,4340,4340,0
20250221,202200,819074740,4340,4340,4340,4340,0
20250221,202100,819074740,4340,4340,4340,4340,0
20250221,202000,819074740,4340,4340,4340,4340,0
20250221,201900,819074740,4340,4340,4340,4340,2577
20250221,201800,819074740,4340,4340,4340,4340,0
20250221,201700,819074740,4340,4340,4340,4340,0
20250221,201600,819074740,4340,4340,4340,4340,0
20250221,201500,819074740,4340,4340,4340,4340,0
20250221,201400,819074740,4340,4340,4340,4340,0
20250221,201300,819074740,4340,4340,4340,4340,0
20250221,201200,819074740,4340,4340,4340,4340,0
20250221,201100,819074740,4340,4340,4340,4340,0
20250221,201000,819074740,4340,4340,4340,4340,0
20250221,200900,819074740,4340,4340,4340,4340,0
20250221,200800,819074740,4340,4340,4340,4340,0
20250221,200700,819074740,4340,4340,4340,4340,0
20250221,200600,819074740,4340,4340,4340,4340,0
20250221,200500,819074740,4340,4340,4340,4340,0
20250221,200400,819074740,4340,4340,4340,4340,0
20250221,200300,819074740,4340,4340,4340,4340,0
20250221,200200,819074740,4340,4340,4340,4340,0
20250221,200100,819074740,4340,4340,4340,4340,0
20250221,200000,819074740,4340,4340,4340,4340,0
20250221,195900,819074740,4340,4340,4340,4340,0
20250221,195800,819074740,4340,4340,4340,4340,0
20250221,195700,819074740,4340,4340,4340,4340,0
20250221,195600,819074740,4340,4340,4340,4340,0
20250221,195500,819074740,4340,4340,4340,4340,0
20250221,195400,819074740,4340,4340,4340,4340,0
20250221,195300,819074740,4340,4340,4340,4340,0
20250221,195200,819074740,4340,4340,4340,4340,0
20250221,195100,819074740,4340,4340,4340,4340,0
20250221,195000,819074740,4340,4340,4340,4340,0
20250221,194900,819074740,4340,4340,4340,4340,2577
20250221,194800,819074740,4340,4340,4340,4340,0
20250221,194700,819074740,4340,4340,4340,4340,0
20250221,194600,819074740,4340,4340,4340,4340,0
20250221,194500,819074740,4340,4340,4340,4340,0
20250221,194400,819074740,4340,4340,4340,4340,0
20250221,194300,819074740,4340,4340,4340,4340,0
20250221,194200,819074740,4340,4340,4340,4340,0
20250221,194100,819074740,4340,4340,4340,4340,0
20250221,194000,819074740,4340,4340,4340,4340,0
20250221,193900,819074740,4340,4340,4340,4340,0
20250221,193800,819074740,4340,4340,4340,4340,0
20250221,193700,819074740,4340,4340,4340,4340,0
20250221,193600,819074740,4340,4340,4340,4340,0
20250221,193500,819074740,4340,4340,4340,4340,0
20250221,193400,819074740,4340,4340,4340,4340,0
20250221,193300,819074740,4340,4340,4340,4340,0
20250221,193200,819074740,4340,4340,4340,4340,0
20250221,193100,819074740,4340,4340,4340,4340,0
20250221,193000,819074740,4340,4340,4340,4340,0
20250221,192900,819074740,4340,4340,4340,4340,0
20250221,192800,819074740,4340,4340,4340,4340,0
20250221,192700,819074740,4340,4340,4340,4340,0
20250221,192600,819074740,4340,4340,4340,4340,0
20250221,192500,819074740,4340,4340,4340,4340,0
20250221,192400,819074740,4340,4340,4340,4340,0
20250221,192300,819074740,4340,4340,4340,4340,0
20250221,192200,819074740,4340,4340,4340,4340,0
20250221,192100,819074740,4340,4340,4340,4340,0
20250221,192000,819074740,4340,4340,4340,4340,0
20250221,191900,819074740,4340,4340,4340,4340,2577
20250221,191800,819074740,4340,4340,4340,4340,0
20250221,191700,819074740,4340,4340,4340,4340,0
20250221,191600,819074740,4340,4340,4340,4340,0
20250221,191500,819074740,4340,4340,4340,4340,0
20250221,191400,819074740,4340,4340,4340,4340,0
20250221,191300,819074740,4340,4340,4340,4340,0
20250221,191200,819074740,4340,4340,4340,4340,0
20250221,191100,819074740,4340,4340,4340,4340,0
20250221,191000,819074740,4340,4340,4340,4340,0
20250221,190900,819074740,4340,4340,4340,4340,0
20250221,190800,819074740,4340,4340,4340,4340,0
20250221,190700,819074740,4340,4340,4340,4340,0
20250221,190600,819074740,4340,4340,4340,4340,0
20250221,190500,819074740,4340,4340,4340,4340,0
20250221,190400,819074740,4340,4340,4340,4340,0
20250221,190300,819074740,4340,4340,4340,4340,0
20250221,190200,819074740,4340,4340,4340,4340,0
20250221,190100,819074740,4340,4340,4340,4340,0
20250221,190000,819074740,4340,4340,4340,4340,0
20250221,185900,819074740,4340,4340,4340,4340,0
20250221,185800,819074740,4340,4340,4340,4340,0
20250221,185700,819074740,4340,4340,4340,4340,0
20250221,185600,819074740,4340,4340,4340,4340,0
20250221,185500,819074740,4340,4340,4340,4340,0
20250221,185400,819074740,4340,4340,4340,4340,0
20250221,185300,819074740,4340,4340,4340,4340,0
20250221,185200,819074740,4340,4340,4340,4340,0
20250221,185100,819074740,4340,4340,4340,4340,0
20250221,185000,819074740,4340,4340,4340,4340,0
20250221,184900,819074740,4340,4340,4340,4340,2577
20250221,184800,819074740,4340,4340,4340,4340,0
20250221,184700,819074740,4340,4340,4340,4340,0
20250221,184600,819074740,4340,4340,4340,4340,0
20250221,184500,819074740,4340,4340,4340,4340,0
20250221,184400,819074740,4340,4340,4340,4340,0
20250221,184300,819074740,4340,4340,4340,4340,0
20250221,184200,819074740,4340,4340,4340,4340,0
20250221,184100,819074740,4340,4340,4340,4340,0
20250221,184000,819074740,4340,4340,4340,4340,0
20250221,183900,819074740,4340,4340,4340,4340,0
20250221,183800,819074740,4340,4340,4340,4340,0
20250221,183700,819074740,4340,4340,4340,4340,0
20250221,183600,819074740,4340,4340,4340,4340,0
20250221,183500,819074740,4340,4340,4340,4340,0
20250221,183400,819074740,4340,4340,4340,4340,0
20250221,183300,819074740,4340,4340,4340,4340,0
20250221,183200,819074740,4340,4340,4340,4340,0
20250221,183100,819074740,4340,4340,4340,4340,0
20250221,183000,819074740,4340,4340,4340,4340,0
20250221,182900,819074740,4340,4340,4340,4340,0
20250221,182800,819074740,4340,4340,4340,4340,0
20250221,182700,819074740,4340,4340,4340,4340,0
20250221,182600,819074740,4340,4340,4340,4340,0
20250221,182500,819074740,4340,4340,4340,4340,0
20250221,182400,819074740,4340,4340,4340,4340,0
20250221,182300,819074740,4340,4340,4340,4340,0
20250221,182200,819074740,4340,4340,4340,4340,0
20250221,182100,819074740,4340,4340,4340,4340,0
20250221,182000,819074740,4340,4340,4340,4340,0
20250221,181900,819074740,4340,4340,4340,4340,2577
20250221,181800,819074740,4340,4340,4340,4340,0
20250221,181700,819074740,4340,4340,4340,4340,0
20250221,181600,819074740,4340,4340,4340,4340,0
20250221,181500,819074740,4340,4340,4340,4340,0
20250221,181400,819074740,4340,4340,4340,4340,0
20250221,181300,819074740,4340,4340,4340,4340,0
20250221,181200,819074740,4340,4340,4340,4340,0
20250221,181100,819074740,4340,4340,4340,4340,0
20250221,181000,819074740,4340,4340,4340,4340,0
20250221,180900,819074740,4340,4340,4340,4340,0
20250221,180800,819074740,4340,4340,4340,4340,0
20250221,180700,819074740,4340,4340,4340,4340,0
20250221,180600,819074740,4340,4340,4340,4340,0
20250221,180500,819074740,4340,4340,4340,4340,0
20250221,180400,819074740,4340,4340,4340,4340,0
20250221,180300,819074740,4340,4340,4340,4340,0
20250221,180200,819074740,4340,4340,4340,4340,0
20250221,180100,819074740,4340,4340,4340,4340,0
20250221,180000,819074740,4340,4340,4340,4340,0
20250221,175900,819074740,4340,4340,4340,4340,0
20250221,175800,819074740,4340,4340,4340,4340,0
20250221,175700,819074740,4340,4340,4340,4340,0
20250221,175600,819074740,4340,4340,4340,4340,0
20250221,175500,819074740,4340,4340,4340,4340,0
20250221,175400,819074740,4340,4340,4340,4340,0
20250221,175300,819074740,4340,4340,4340,4340,0
20250221,175200,819074740,4340,4340,4340,4340,0
20250221,175100,819074740,4340,4340,4340,4340,0
20250221,175000,819074740,4340,4340,4340,4340,0
20250221,174900,819074740,4340,4340,4340,4340,2577
20250221,174800,819074740,4340,4340,4340,4340,0
20250221,174700,819074740,4340,4340,4340,4340,0
20250221,174600,819074740,4340,4340,4340,4340,0
20250221,174500,819074740,4340,4340,4340,4340,0
20250221,174400,819074740,4340,4340,4340,4340,0
20250221,174300,819074740,4340,4340,4340,4340,0
20250221,174200,819074740,4340,4340,4340,4340,0
20250221,174100,819074740,4340,4340,4340,4340,0
20250221,174000,819074740,4340,4340,4340,4340,0
20250221,173900,819074740,4340,4340,4340,4340,0
20250221,173800,819074740,4340,4340,4340,4340,0
20250221,173700,819074740,4340,4340,4340,4340,0
20250221,173600,819074740,4340,4340,4340,4340,0
20250221,173500,819074740,4340,4340,4340,4340,0
20250221,173400,819074740,4340,4340,4340,4340,0
20250221,173300,819074740,4340,4340,4340,4340,0
20250221,173200,819074740,4340,4340,4340,4340,0
20250221,173100,819074740,4340,4340,4340,4340,0
20250221,173000,819074740,4340,4340,4340,4340,0
20250221,172900,819074740,4340,4340,4340,4340,0
20250221,172800,819074740,4340,4340,4340,4340,0
20250221,172700,819074740,4340,4340,4340,4340,0
20250221,172600,819074740,4340,4340,4340,4340,0
20250221,172500,819074740,4340,4340,4340,4340,0
20250221,172400,819074740,4340,4340,4340,4340,0
20250221,172300,819074740,4340,4340,4340,4340,0
20250221,172200,819074740,4340,4340,4340,4340,0
20250221,172100,819074740,4340,4340,4340,4340,0
20250221,172000,819074740,4340,4340,4340,4340,0
20250221,171900,819074740,4340,4340,4340,4340,2577
20250221,171800,819074740,4340,4340,4340,4340,0
20250221,171700,819074740,4340,4340,4340,4340,0
20250221,171600,819074740,4340,4340,4340,4340,0
20250221,171500,819074740,4340,4340,4340,4340,0
20250221,171400,819074740,4340,4340,4340,4340,0
20250221,171300,819074740,4340,4340,4340,4340,0
20250221,171200,819074740,4340,4340,4340,4340,0
20250221,171100,819074740,4340,4340,4340,4340,0
20250221,171000,819074740,4340,4340,4340,4340,0
20250221,170900,819074740,4340,4340,4340,4340,0
20250221,170800,819074740,4340,4340,4340,4340,0
20250221,170700,819074740,4340,4340,4340,4340,0
20250221,170600,819074740,4340,4340,4340,4340,0
20250221,170500,819074740,4340,4340,4340,4340,0
20250221,170400,819074740,4340,4340,4340,4340,0
20250221,170300,819074740,4340,4340,4340,4340,0
20250221,170200,819074740,4340,4340,4340,4340,0
20250221,170100,819074740,4340,4340,4340,4340,0
20250221,170000,819074740,4340,4340,4340,4340,0
20250221,165900,819074740,4340,4340,4340,4340,0
20250221,165800,819074740,4340,4340,4340,4340,0
20250221,165700,819074740,4340,4340,4340,4340,0
20250221,165600,819074740,4340,4340,4340,4340,0
20250221,165500,819074740,4340,4340,4340,4340,0
20250221,165400,819074740,4340,4340,4340,4340,0
20250221,165300,819074740,4340,4340,4340,4340,0
20250221,165200,819074740,4340,4340,4340,4340,0
20250221,165100,819074740,4340,4340,4340,4340,0
20250221,165000,819074740,4340,4340,4340,4340,0
20250221,164900,819074740,4340,4340,4340,4340,2577
20250221,164800,819074740,4340,4340,4340,4340,0
20250221,164700,819074740,4340,4340,4340,4340,0
20250221,164600,819074740,4340,4340,4340,4340,0
20250221,164500,819074740,4340,4340,4340,4340,0
20250221,164400,819074740,4340,4340,4340,4340,0
20250221,164300,819074740,4340,4340,4340,4340,0
20250221,164200,819074740,4340,4340,4340,4340,0
20250221,164100,819074740,4340,4340,4340,4340,0
20250221,164000,819074740,4340,4340,4340,4340,0
20250221,163900,819074740,4340,4340,4340,4340,0
20250221,163800,819074740,4340,4340,4340,4340,0
20250221,163700,819074740,4340,4340,4340,4340,0
20250221,163600,819074740,4340,4340,4340,4340,0
20250221,163500,819074740,4340,4340,4340,4340,0
20250221,163400,819074740,4340,4340,4340,4340,0
20250221,163300,819074740,4340,4340,4340,4340,0
20250221,163200,819074740,4340,4340,4340,4340,0
20250221,163100,819074740,4340,4340,4340,4340,0
20250221,163000,819074740,4340,4340,4340,4340,0
20250221,162900,819074740,4340,4340,4340,4340,0
20250221,162800,819074740,4340,4340,4340,4340,0
20250221,162700,819074740,4340,4340,4340,4340,0
20250221,162600,819074740,4340,4340,4340,4340,0
20250221,162500,819074740,4340,4340,4340,4340,0
20250221,162400,819074740,4340,4340,4340,4340,0
20250221,162300,819074740,4340,4340,4340,4340,0
20250221,162200,819074740,4340,4340,4340,4340,0
20250221,162100,819074740,4340,4340,4340,4340,0
20250221,162000,819074740,4340,4340,4340,4340,0
20250221,161900,819074740,4340,4340,4340,4340,2577
20250221,161800,819074740,4340,4340,4340,4340,0
20250221,161700,819074740,4340,4340,4340,4340,0
20250221,161600,819074740,4340,4340,4340,4340,0
20250221,161500,819074740,4340,4340,4340,4340,0
20250221,161400,819074740,4340,4340,4340,4340,0
20250221,161300,819074740,4340,4340,4340,4340,0
20250221,161200,819074740,4340,4340,4340,4340,0
20250221,161100,819074740,4340,4340,4340,4340,0
20250221,161000,819074740,4340,4340,4340,4340,0
20250221,160900,819074740,4340,4340,4340,4340,0
20250221,160800,819074740,4340,4340,4340,4340,0
20250221,160700,819074740,4340,4340,4340,4340,0
20250221,160600,819074740,4340,4340,4340,4340,0
20250221,160500,819074740,4340,4340,4340,4340,0
20250221,160400,819074740,4340,4340,4340,4340,0
20250221,160300,819074740,4340,4340,4340,4340,0
20250221,160200,819074740,4340,4340,4340,4340,0
20250221,160100,819074740,4340,4340,4340,4340,0
20250221,160000,819074740,4340,4340,4340,4340,0
20250221,155900,819074740,4340,4340,4340,4340,0
20250221,155800,819074740,4340,4340,4340,4340,0
20250221,155700,819074740,4340,4340,4340,4340,0
20250221,155600,819074740,4340,4340,4340,4340,0
20250221,155500,819074740,4340,4340,4340,4340,0
20250221,155400,819074740,4340,4340,4340,4340,0
20250221,155300,819074740,4340,4340,4340,4340,0
20250221,155200,819074740,4340,4340,4340,4340,0
20250221,155100,819074740,4340,4340,4340,4340,0
20250221,155000,819074740,4340,4340,4340,4340,0
20250221,154900,819074740,4340,4340,4340,4340,2577
20250221,154800,819074740,4340,4340,4340,4340,0
20250221,154700,819074740,4340,4340,4340,4340,0
20250221,154600,819074740,4340,4340,4340,4340,0
20250221,154500,819074740,4340,4340,4340,4340,0
20250221,154400,819074740,4340,4340,4340,4340,0
20250221,154300,819074740,4340,4340,4340,4340,0
20250221,154200,819074740,4340,4340,4340,4340,0
20250221,154100,819074740,4340,4340,4340,4340,0
20250221,154000,819074740,4340,4340,4340,4340,0
20250221,153900,819074740,4340,4340,4340,4340,0
20250221,153800,819074740,4340,4340,4340,4340,0
20250221,153700,819074740,4340,4340,4340,4340,0
20250221,153600,819074740,4340,4340,4340,4340,0
20250221,153500,819074740,4340,4340,4340,4340,0
20250221,153400,819074740,4340,4340,4340,4340,0
20250221,153300,819074740,4340,4340,4340,4340,0
20250221,153200,819074740,4340,4340,4340,4340,0
20250221,153100,819074740,4340,4340,4340,4340,0
20250221,153000,819074740,4340,4340,4340,4340,2577
20250221,152900,807890560,4350,4350,4350,4350,0
20250221,152800,807890560,4350,4350,4350,4350,0
20250221,152700,807890560,4350,4350,4350,4350,0
20250221,152600,807890560,4350,4350,4350,4350,0
20250221,152500,807890560,4350,4350,4350,4350,0
20250221,152400,807890560,4350,4350,4350,4350,0
20250221,152300,807890560,4350,4350,4350,4350,0
20250221,152200,807890560,4350,4350,4350,4350,0
20250221,152100,807890560,4350,4350,4350,4350,0
20250221,152000,807890560,4350,4350,4350,4350,0
20250221,151900,807890560,4350,4345,4350,4340,542
20250221,151800,805537165,4350,4340,4350,4340,2015
20250221,151700,796791925,4350,4350,4350,4340,809
20250221,151600,793277525,4345,4350,4350,4345,170
20250221,151500,792538870,4345,4345,4345,4345,102
20250221,151400,792095680,4345,4345,4350,4345,260
20250221,151300,790965975,4345,4345,4345,4345,39
20250221,151200,790796520,4345,4345,4345,4345,12
20250221,151100,790744380,4350,4345,4350,4345,341
20250221,151000,789262730,4345,4345,4345,4345,2
20250221,150900,789254040,4345,4345,4345,4345,698
20250221,150800,786221230,4345,4345,4345,4345,241
20250221,150700,785174085,4345,4345,4345,4345,2188
20250221,150600,775667225,4345,4345,4345,4340,317
20250221,150500,774291025,4345,4350,4350,4345,686
20250221,150400,771309745,4345,4350,4355,4345,3289
20250221,150300,757018510,4345,4355,4355,4345,1578
20250221,150200,750158125,4355,4355,4355,4355,27
20250221,150100,750040540,4350,4355,4355,4350,78
20250221,150000,749701125,4355,4355,4355,4355,11
20250221,145900,749653220,4355,4355,4355,4355,10
20250221,145800,749609670,4350,4355,4355,4350,406
20250221,145700,747843540,4355,4355,4355,4355,0
20250221,145600,747843540,4355,4355,4355,4355,690
20250221,145500,744838590,4360,4355,4360,4355,2
20250221,145400,744829875,4355,4355,4355,4355,409
20250221,145300,743048680,4345,4345,4345,4345,0
20250221,145200,743048680,4345,4350,4350,4345,1535
20250221,145100,736375685,4350,4350,4350,4350,0
20250221,145000,736375685,4350,4350,4350,4350,200
20250221,144900,735505685,4355,4355,4355,4355,70
20250221,144800,735200835,4350,4350,4350,4350,112
20250221,144700,734713635,4350,4350,4350,4350,698
20250221,144600,731677335,4355,4355,4355,4355,1001
20250221,144500,727317980,4355,4350,4355,4350,4144
20250221,144400,709286580,4355,4355,4355,4355,0
20250221,144300,709286580,4355,4355,4355,4355,506
20250221,144200,707082950,4355,4355,4360,4355,21
20250221,144100,706991490,4355,4355,4355,4355,970
20250221,144000,702767140,4355,4360,4360,4355,122
20250221,143900,702235595,4360,4360,4360,4360,1115
20250221,143800,697374195,4360,4360,4360,4360,49
20250221,143700,697160555,4360,4360,4360,4360,0
20250221,143600,697160555,4360,4360,4360,4360,7285
20250221,143500,665397955,4360,4360,4360,4360,70
20250221,143400,665092755,4365,4365,4365,4365,1
20250221,143300,665088390,4365,4365,4365,4365,0
20250221,143200,665088390,4365,4365,4365,4365,398
20250221,143100,663351120,4370,4370,4370,4370,0
20250221,143000,663351120,4370,4370,4370,4370,0
20250221,142900,663351120,4370,4365,4370,4365,132
20250221,142800,662774790,4365,4365,4365,4365,21
20250221,142700,662683125,4365,4365,4365,4365,20
20250221,142600,662595825,4365,4365,4365,4365,47
20250221,142500,662390670,4370,4370,4370,4370,54
20250221,142400,662154690,4370,4370,4370,4370,0
20250221,142300,662154690,4370,4370,4370,4370,33
20250221,142200,662010480,4365,4365,4365,4365,128
20250221,142100,661451760,4360,4360,4360,4360,72
20250221,142000,661137840,4360,4365,4365,4360,1650
20250221,141900,653943825,4365,4365,4365,4365,0
20250221,141800,653943825,4365,4365,4365,4365,0
20250221,141700,653943825,4365,4365,4365,4365,0
20250221,141600,653943825,4365,4365,4365,4365,111
20250221,141500,653459310,4365,4365,4365,4365,4
20250221,141400,653441850,4360,4365,4365,4360,570
20250221,141300,650956380,4365,4365,4365,4365,0
20250221,141200,650956380,4365,4370,4370,4365,99
20250221,141100,650524085,4375,4375,4375,4375,0
20250221,141000,650524085,4375,4375,4375,4375,200
20250221,140900,649649085,4375,4375,4375,4375,200
20250221,140800,648774085,4375,4375,4375,4375,273
20250221,140700,647579710,4375,4375,4375,4375,2
20250221,140600,647570960,4370,4365,4370,4365,382
20250221,140500,645901905,4360,4360,4360,4360,250
20250221,140400,644811905,4360,4360,4360,4360,3725
20250221,140300,628570905,4365,4365,4365,4360,3953
20250221,140200,611316110,4365,4365,4365,4365,0
20250221,140100,611316110,4365,4365,4365,4365,200
20250221,140000,610443110,4370,4370,4370,4370,3
20250221,135900,610430000,4365,4365,4365,4365,911
20250221,135800,606453485,4365,4365,4365,4365,0
20250221,135700,606453485,4365,4365,4365,4365,231
20250221,135600,605445170,4370,4365,4370,4365,13
20250221,135500,605388370,4365,4370,4370,4365,201
20250221,135400,604511000,4370,4370,4370,4370,0
20250221,135300,604511000,4370,4370,4370,4370,7
20250221,135200,604480410,4365,4365,4365,4365,10
20250221,135100,604436760,4370,4370,4370,4370,0
20250221,135000,604436760,4370,4370,4370,4370,446
20250221,134900,602487740,4370,4370,4370,4370,13
20250221,134800,602430930,4370,4370,4370,4370,0
20250221,134700,602430930,4370,4370,4370,4370,1
20250221,134600,602426560,4365,4365,4365,4365,300
20250221,134500,601117060,4370,4370,4370,4370,5
20250221,134400,601095210,4370,4370,4370,4370,51
20250221,134300,600872340,4365,4365,4365,4365,2
20250221,134200,600863610,4370,4370,4370,4370,0
20250221,134100,600863610,4370,4370,4370,4370,99
20250221,134000,600430980,4370,4370,4370,4370,0
20250221,133900,600430980,4370,4370,4370,4370,1
20250221,133800,600426610,4365,4370,4370,4365,208
20250221,133700,599518650,4375,4375,4375,4375,2
20250221,133600,599509900,4375,4375,4375,4375,39
20250221,133500,599339275,4375,4375,4375,4375,0
20250221,133400,599339275,4375,4375,4375,4375,230
20250221,133300,598333025,4375,4375,4375,4375,0
20250221,133200,598333025,4375,4375,4375,4365,302
20250221,133100,597014775,4365,4375,4375,4365,134
20250221,133000,596429225,4375,4375,4375,4375,50
20250221,132900,596210475,4375,4375,4375,4375,194
20250221,132800,595361725,4370,4370,4370,4370,385
20250221,132700,593679275,4370,4370,4370,4370,2
20250221,132600,593670535,4360,4360,4360,4360,0
20250221,132500,593670535,4360,4360,4360,4360,189
20250221,132400,592846495,4370,4365,4370,4360,361
20250221,132300,591270055,4360,4360,4360,4360,0
20250221,132200,591270055,4360,4360,4360,4360,205
20250221,132100,590376255,4360,4365,4365,4360,402
20250221,132000,588622525,4365,4365,4365,4365,883
20250221,131900,584768230,4365,4365,4365,4365,0
20250221,131800,584768230,4365,4365,4365,4365,136
20250221,131700,584174590,4370,4370,4370,4370,0
20250221,131600,584174590,4370,4370,4370,4370,1
20250221,131500,584170220,4370,4370,4370,4370,26
20250221,131400,584056600,4365,4365,4365,4365,0
20250221,131300,584056600,4365,4365,4365,4365,0
20250221,131200,584056600,4365,4365,4365,4365,0
20250221,131100,584056600,4365,4365,4365,4365,2153
20250221,131000,574658755,4370,4370,4370,4370,0
20250221,130900,574658755,4370,4370,4375,4370,45
20250221,130800,574462100,4365,4365,4365,4365,0
20250221,130700,574462100,4365,4365,4365,4365,0
20250221,130600,574462100,4365,4365,4365,4365,0
20250221,130500,574462100,4365,4365,4365,4365,0
20250221,130400,574462100,4365,4365,4365,4365,2400
20250221,130300,563986100,4365,4365,4365,4365,1
20250221,130200,563981735,4370,4370,4370,4370,4
20250221,130100,563964255,4365,4365,4365,4365,130
20250221,130000,563396805,4370,4370,4370,4370,82
20250221,125900,563038465,4370,4370,4370,4370,0
20250221,125800,563038465,4370,4370,4370,4370,0
20250221,125700,563038465,4370,4370,4370,4365,64
20250221,125600,562759005,4370,4370,4370,4370,161
20250221,125500,562055435,4370,4370,4370,4370,269
20250221,125400,560879905,4365,4365,4365,4365,0
20250221,125300,560879905,4365,4365,4365,4365,503
20250221,125200,558684310,4370,4370,4370,4370,100
20250221,125100,558247310,4370,4365,4370,4365,377
20250221,125000,556600900,4365,4365,4370,4365,1930
20250221,124900,548175800,4365,4365,4365,4365,108
20250221,124800,547704380,4370,4370,4370,4370,1
20250221,124700,547700010,4370,4365,4370,4365,43
20250221,124600,547512310,4370,4370,4370,4370,103
20250221,124500,547062200,4370,4370,4370,4370,1003
20250221,124400,542679090,4370,4370,4370,4370,0
20250221,124300,542679090,4370,4370,4370,4370,0
20250221,124200,542679090,4370,4360,4370,4360,233
20250221,124100,541663190,4360,4365,4365,4360,13
20250221,124000,541606485,4370,4370,4370,4370,100
20250221,123900,541169485,4370,4360,4370,4360,2
20250221,123800,541160755,4370,4370,4370,4370,5
20250221,123700,541138905,4360,4365,4365,4360,839
20250221,123600,537478385,4365,4370,4370,4365,116
20250221,123500,536971540,4365,4365,4365,4365,100
20250221,123400,536535040,4365,4365,4365,4365,1906
20250221,123300,528215350,4365,4365,4365,4365,4659
20250221,123200,507878815,4365,4365,4365,4365,220
20250221,123100,506918515,4365,4365,4365,4365,20
20250221,123000,506831215,4365,4365,4365,4365,100
20250221,122900,506394715,4365,4365,4365,4365,0
20250221,122800,506394715,4365,4370,4370,4365,1232
20250221,122700,501016830,4370,4370,4370,4370,0
20250221,122600,501016830,4370,4370,4370,4370,0
20250221,122500,501016830,4370,4365,4370,4365,810
20250221,122400,497481130,4365,4365,4365,4365,0
20250221,122300,497481130,4365,4365,4365,4365,68
20250221,122200,497184310,4365,4365,4365,4365,0
20250221,122100,497184310,4365,4370,4370,4365,1847
20250221,122000,489122130,4370,4375,4375,4370,258
20250221,121900,487994145,4375,4375,4375,4375,5
20250221,121800,487972270,4370,4370,4370,4370,36
20250221,121700,487814950,4370,4370,4370,4370,0
20250221,121600,487814950,4370,4375,4375,4370,590
20250221,121500,485236400,4380,4380,4380,4380,2
20250221,121400,485227640,4380,4380,4380,4380,0
20250221,121300,485227640,4380,4380,4380,4380,0
20250221,121200,485227640,4380,4380,4380,4380,100
20250221,121100,484789640,4375,4375,4375,4375,101
20250221,121000,484347765,4380,4380,4380,4375,76
20250221,120900,484015135,4385,4385,4385,4385,55
20250221,120800,483773960,4375,4385,4385,4375,5
20250221,120700,483752065,4385,4385,4385,4385,0
20250221,120600,483752065,4385,4385,4385,4385,1
20250221,120500,483747680,4370,4385,4385,4370,401
20250221,120400,481995145,4370,4370,4370,4370,330
20250221,120300,480553045,4370,4370,4370,4370,227
20250221,120200,479561055,4375,4385,4385,4375,94
20250221,120100,479149025,4385,4385,4385,4385,0
20250221,120000,479149025,4385,4385,4385,4385,0
20250221,115900,479149025,4385,4370,4385,4370,550
20250221,115800,476745345,4370,4370,4370,4370,259
20250221,115700,475613515,4370,4370,4370,4370,0
20250221,115600,475613515,4370,4370,4370,4370,509
20250221,115500,473389185,4375,4375,4375,4370,1078
20250221,115400,468673540,4380,4380,4380,4380,52
20250221,115300,468445780,4385,4385,4385,4385,97
20250221,115200,468020435,4385,4385,4385,4385,30
20250221,115100,467888885,4385,4385,4385,4385,0
20250221,115000,467888885,4385,4385,4385,4385,60
20250221,114900,467625785,4385,4385,4385,4380,129
20250221,114800,467060705,4395,4395,4395,4395,0
20250221,114700,467060705,4395,4395,4395,4395,0
20250221,114600,467060705,4395,4395,4395,4395,0
20250221,114500,467060705,4395,4395,4395,4395,3
20250221,114400,467047520,4380,4395,4395,4380,7
20250221,114300,467016830,4395,4375,4395,4375,47
20250221,114200,466810305,4375,4380,4380,4375,200
20250221,114100,465934640,4380,4390,4390,4380,326
20250221,114000,464505990,4400,4400,4400,4400,5
20250221,113900,464483990,4400,4400,4400,4400,1
20250221,113800,464479590,4395,4395,4395,4395,0
20250221,113700,464479590,4395,4395,4395,4395,22
20250221,113600,464382900,4395,4395,4395,4395,1
20250221,113500,464378505,4395,4395,4395,4390,510
20250221,113400,462137305,4395,4395,4395,4395,549
20250221,113300,459724450,4395,4395,4395,4395,108
20250221,113200,459249790,4395,4395,4395,4395,1
20250221,113100,459245395,4395,4395,4395,4395,2
20250221,113000,459236605,4390,4390,4390,4390,0
20250221,112900,459236605,4390,4390,4390,4390,65
20250221,112800,458951255,4395,4400,4400,4395,1355
20250221,112700,452994680,4405,4405,4405,4405,0
20250221,112600,452994680,4405,4405,4405,4405,210
20250221,112500,452069630,4405,4400,4405,4395,966
20250221,112400,447822355,4405,4405,4405,4405,1
20250221,112300,447817950,4395,4405,4405,4395,325
20250221,112200,446389375,4405,4405,4405,4400,9
20250221,112100,446349765,4400,4405,4405,4400,319
20250221,112000,444944870,4405,4400,4405,4400,39
20250221,111900,444773265,4400,4395,4400,4395,33
20250221,111800,444628085,4400,4400,4400,4400,578
20250221,111700,442084885,4400,4400,4400,4400,10
20250221,111600,442040885,4395,4400,4405,4395,745
20250221,111500,438762585,4400,4400,4400,4400,218
20250221,111400,437803385,4400,4400,4400,4400,54
20250221,111300,437565785,4400,4400,4400,4400,531
20250221,111200,435229385,4405,4400,4405,4400,102
20250221,111100,434780575,4405,4400,4405,4400,296
20250221,111000,433478170,4400,4395,4405,4395,6372
20250221,110900,405446430,4390,4390,4390,4390,104
20250221,110800,404989870,4390,4390,4390,4390,60
20250221,110700,404726470,4390,4390,4390,4390,36
20250221,110600,404568430,4390,4390,4390,4390,0
20250221,110500,404568430,4390,4390,4390,4390,0
20250221,110400,404568430,4390,4385,4390,4385,2000
20250221,110300,395793400,4385,4385,4385,4385,2
20250221,110200,395784630,4385,4385,4385,4385,0
20250221,110100,395784630,4385,4365,4385,4365,752
20250221,110000,392502110,4370,4370,4370,4370,233
20250221,105900,391483900,4385,4380,4385,4380,530
20250221,105800,389161100,4380,4380,4380,4380,50
20250221,105700,388942100,4380,4380,4380,4380,0
20250221,105600,388942100,4380,4380,4380,4380,120
20250221,105500,388416500,4380,4385,4385,4380,2929
20250221,105400,375573750,4390,4380,4390,4380,259
20250221,105300,374438030,4385,4380,4385,4380,531
20250221,105200,372109745,4380,4375,4380,4375,282
20250221,105100,370874855,4375,4365,4375,4365,433
20250221,105000,368980810,4360,4360,4360,4360,500
20250221,104900,366800810,4360,4365,4365,4360,60
20250221,104800,366539125,4370,4360,4370,4360,400
20250221,104700,364794795,4365,4365,4365,4365,41
20250221,104600,364615830,4360,4370,4370,4360,191
20250221,104500,363782165,4365,4360,4375,4360,79
20250221,104400,363436775,4375,4375,4375,4375,0
20250221,104300,363436775,4375,4375,4375,4375,0
20250221,104200,363436775,4375,4360,4375,4360,1050
20250221,104100,358858590,4360,4365,4365,4360,1922
20250221,104000,350478665,4370,4370,4370,4370,115
20250221,103900,349976115,4375,4370,4375,4370,151
20250221,103800,349316230,4370,4370,4375,4370,9
20250221,103700,349276890,4370,4370,4370,4370,553
20250221,103600,346860280,4370,4370,4370,4370,36
20250221,103500,346702960,4370,4370,4370,4370,369
20250221,103400,345090430,4370,4370,4370,4360,151
20250221,103300,344431260,4370,4370,4370,4370,235
20250221,103200,343404310,4355,4355,4355,4355,0
20250221,103100,343404310,4355,4370,4370,4355,56
20250221,103000,343160400,4355,4355,4355,4355,0
20250221,102900,343160400,4355,4355,4355,4355,538
20250221,102800,340817410,4355,4355,4355,4355,0
20250221,102700,340817410,4355,4355,4355,4355,58
20250221,102600,340564820,4355,4355,4355,4355,232
20250221,102500,339554460,4355,4355,4355,4355,1
20250221,102400,339550105,4370,4370,4370,4370,53
20250221,102300,339318495,4370,4370,4370,4370,0
20250221,102200,339318495,4370,4370,4370,4370,72
20250221,102100,339003855,4375,4375,4375,4375,102
20250221,102000,338557605,4350,4355,4375,4350,764
20250221,101900,335230530,4355,4355,4355,4355,200
20250221,101800,334359530,4355,4355,4355,4355,1157
20250221,101700,329320795,4355,4355,4355,4350,670
20250221,101600,326404795,4355,4360,4365,4355,157
20250221,101500,325720265,4365,4375,4375,4365,15
20250221,101400,325654665,4375,4370,4375,4370,32
20250221,101300,325514690,4370,4375,4380,4370,408
20250221,101200,323728205,4375,4365,4375,4365,223
20250221,101100,322754045,4365,4365,4365,4350,1086
20250221,101000,318022050,4355,4360,4365,4355,259
20250221,100900,316892935,4360,4360,4360,4360,98
20250221,100800,316465655,4360,4365,4365,4360,100
20250221,100700,316029650,4365,4365,4365,4355,60
20250221,100600,315768330,4365,4360,4365,4350,577
20250221,100500,313257750,4365,4365,4365,4360,4
20250221,100400,313240295,4365,4365,4365,4350,115
20250221,100300,312739820,4365,4365,4365,4350,360
20250221,100200,311173370,4365,4355,4365,4350,280
20250221,100100,309954775,4355,4355,4355,4355,624
20250221,100000,307237255,4355,4355,4355,4355,199
20250221,095900,306370610,4355,4355,4360,4355,17
20250221,095800,306296570,4355,4355,4355,4355,1363
20250221,095700,300360705,4355,4355,4355,4355,111
20250221,095600,299877300,4355,4355,4355,4355,659
20250221,095500,297007355,4355,4355,4355,4355,215
20250221,095400,296071030,4355,4365,4365,4355,681
20250221,095300,293105265,4370,4370,4370,4370,4
20250221,095200,293087785,4370,4370,4370,4370,3
20250221,095100,293074675,4370,4370,4370,4370,4
20250221,095000,293057195,4370,4370,4370,4370,0
20250221,094900,293057195,4370,4365,4370,4365,1240
20250221,094800,287638400,4370,4350,4370,4350,39
20250221,094700,287468370,4370,4360,4370,4360,134
20250221,094600,286884040,4360,4355,4360,4345,227
20250221,094500,285895930,4345,4345,4345,4345,69
20250221,094400,285596125,4340,4345,4360,4340,1480
20250221,094300,279168795,4345,4345,4345,4345,274
20250221,094200,277978265,4360,4350,4360,4345,800
20250221,094100,274498615,4360,4360,4360,4360,0
20250221,094000,274498615,4360,4360,4360,4360,9
20250221,093900,274459375,4365,4350,4365,4345,237
20250221,093800,273426935,4370,4365,4370,4365,182
20250221,093700,272631950,4350,4360,4365,4350,343
20250221,093600,271139375,4365,4380,4390,4365,3322
20250221,093500,256577130,4380,4395,4400,4380,7577
20250221,093400,223382150,4405,4395,4405,4395,3083
20250221,093300,209820670,4390,4375,4390,4370,1887
20250221,093200,201554080,4375,4370,4375,4370,221
20250221,093100,200587210,4370,4375,4375,4370,215
20250221,093000,199647235,4370,4370,4375,4370,148
20250221,092900,199000125,4370,4365,4370,4365,1081
20250221,092800,194276675,4360,4355,4360,4350,1087
20250221,092700,189544345,4350,4360,4360,4345,4000
20250221,092600,172148085,4360,4360,4360,4360,2942
20250221,092500,159320965,4360,4365,4365,4360,594
20250221,092400,156728795,4365,4365,4365,4365,480
20250221,092300,154633595,4360,4360,4380,4360,123
20250221,092200,154097060,4360,4350,4370,4345,2243
20250221,092100,144321305,4350,4355,4355,4350,4020
20250221,092000,126827485,4360,4370,4370,4360,1877
20250221,091900,118640390,4370,4380,4380,4370,695
20250221,091800,115601925,4390,4390,4390,4390,903
20250221,091700,111637755,4390,4380,4390,4375,842
20250221,091600,107948110,4385,4395,4400,4385,3221
20250221,091500,93805825,4395,4395,4400,4395,1551
20250221,091400,86985700,4400,4390,4400,4390,739
20250221,091300,83740085,4395,4395,4395,4395,80
20250221,091200,83388485,4390,4390,4395,4390,2745
20250221,091100,71333790,4385,4380,4390,4380,1007
20250221,091000,66915650,4390,4385,4390,4385,692
20250221,090900,63881220,4385,4385,4385,4370,343
20250221,090800,62378695,4370,4380,4380,4370,369
20250221,090700,60766150,4385,4385,4385,4360,1627
20250221,090600,53641275,4385,4365,4390,4355,1849
20250221,090500,45554645,4375,4380,4390,4365,300
20250221,090400,44239990,4370,4375,4380,4355,2124
20250221,090300,34948705,4375,4380,4380,4375,161
20250221,090200,34244190,4355,4365,4380,4355,807
20250221,090100,30719240,4345,4305,4355,4305,2186
20250221,090000,21224300,4340,4300,4345,4300,4918