KissMeData/236810/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,205700,438273400,3340,3340,3340,3340,1896
20250221,205600,438273400,3340,3340,3340,3340,0
20250221,205500,438273400,3340,3340,3340,3340,0
20250221,205400,438273400,3340,3340,3340,3340,0
20250221,205300,438273400,3340,3340,3340,3340,0
20250221,205200,438273400,3340,3340,3340,3340,0
20250221,205100,438273400,3340,3340,3340,3340,0
20250221,205000,438273400,3340,3340,3340,3340,0
20250221,204900,438273400,3340,3340,3340,3340,0
20250221,204800,438273400,3340,3340,3340,3340,0
20250221,204700,438273400,3340,3340,3340,3340,0
20250221,204600,438273400,3340,3340,3340,3340,0
20250221,204500,438273400,3340,3340,3340,3340,0
20250221,204400,438273400,3340,3340,3340,3340,0
20250221,204300,438273400,3340,3340,3340,3340,0
20250221,204200,438273400,3340,3340,3340,3340,0
20250221,204100,438273400,3340,3340,3340,3340,0
20250221,204000,438273400,3340,3340,3340,3340,0
20250221,203900,438273400,3340,3340,3340,3340,0
20250221,203800,438273400,3340,3340,3340,3340,0
20250221,203700,438273400,3340,3340,3340,3340,0
20250221,203600,438273400,3340,3340,3340,3340,0
20250221,203500,438273400,3340,3340,3340,3340,0
20250221,203400,438273400,3340,3340,3340,3340,0
20250221,203300,438273400,3340,3340,3340,3340,0
20250221,203200,438273400,3340,3340,3340,3340,0
20250221,203100,438273400,3340,3340,3340,3340,0
20250221,203000,438273400,3340,3340,3340,3340,0
20250221,202900,438273400,3340,3340,3340,3340,0
20250221,202800,438273400,3340,3340,3340,3340,0
20250221,202700,438273400,3340,3340,3340,3340,1896
20250221,202600,438273400,3340,3340,3340,3340,0
20250221,202500,438273400,3340,3340,3340,3340,0
20250221,202400,438273400,3340,3340,3340,3340,0
20250221,202300,438273400,3340,3340,3340,3340,0
20250221,202200,438273400,3340,3340,3340,3340,0
20250221,202100,438273400,3340,3340,3340,3340,0
20250221,202000,438273400,3340,3340,3340,3340,0
20250221,201900,438273400,3340,3340,3340,3340,0
20250221,201800,438273400,3340,3340,3340,3340,0
20250221,201700,438273400,3340,3340,3340,3340,0
20250221,201600,438273400,3340,3340,3340,3340,0
20250221,201500,438273400,3340,3340,3340,3340,0
20250221,201400,438273400,3340,3340,3340,3340,0
20250221,201300,438273400,3340,3340,3340,3340,0
20250221,201200,438273400,3340,3340,3340,3340,0
20250221,201100,438273400,3340,3340,3340,3340,0
20250221,201000,438273400,3340,3340,3340,3340,0
20250221,200900,438273400,3340,3340,3340,3340,0
20250221,200800,438273400,3340,3340,3340,3340,0
20250221,200700,438273400,3340,3340,3340,3340,0
20250221,200600,438273400,3340,3340,3340,3340,0
20250221,200500,438273400,3340,3340,3340,3340,0
20250221,200400,438273400,3340,3340,3340,3340,0
20250221,200300,438273400,3340,3340,3340,3340,0
20250221,200200,438273400,3340,3340,3340,3340,0
20250221,200100,438273400,3340,3340,3340,3340,0
20250221,200000,438273400,3340,3340,3340,3340,0
20250221,195900,438273400,3340,3340,3340,3340,0
20250221,195800,438273400,3340,3340,3340,3340,0
20250221,195700,438273400,3340,3340,3340,3340,1896
20250221,195600,438273400,3340,3340,3340,3340,0
20250221,195500,438273400,3340,3340,3340,3340,0
20250221,195400,438273400,3340,3340,3340,3340,0
20250221,195300,438273400,3340,3340,3340,3340,0
20250221,195200,438273400,3340,3340,3340,3340,0
20250221,195100,438273400,3340,3340,3340,3340,0
20250221,195000,438273400,3340,3340,3340,3340,0
20250221,194900,438273400,3340,3340,3340,3340,0
20250221,194800,438273400,3340,3340,3340,3340,0
20250221,194700,438273400,3340,3340,3340,3340,0
20250221,194600,438273400,3340,3340,3340,3340,0
20250221,194500,438273400,3340,3340,3340,3340,0
20250221,194400,438273400,3340,3340,3340,3340,0
20250221,194300,438273400,3340,3340,3340,3340,0
20250221,194200,438273400,3340,3340,3340,3340,0
20250221,194100,438273400,3340,3340,3340,3340,0
20250221,194000,438273400,3340,3340,3340,3340,0
20250221,193900,438273400,3340,3340,3340,3340,0
20250221,193800,438273400,3340,3340,3340,3340,0
20250221,193700,438273400,3340,3340,3340,3340,0
20250221,193600,438273400,3340,3340,3340,3340,0
20250221,193500,438273400,3340,3340,3340,3340,0
20250221,193400,438273400,3340,3340,3340,3340,0
20250221,193300,438273400,3340,3340,3340,3340,0
20250221,193200,438273400,3340,3340,3340,3340,0
20250221,193100,438273400,3340,3340,3340,3340,0
20250221,193000,438273400,3340,3340,3340,3340,0
20250221,192900,438273400,3340,3340,3340,3340,0
20250221,192800,438273400,3340,3340,3340,3340,0
20250221,192700,438273400,3340,3340,3340,3340,1896
20250221,192600,438273400,3340,3340,3340,3340,0
20250221,192500,438273400,3340,3340,3340,3340,0
20250221,192400,438273400,3340,3340,3340,3340,0
20250221,192300,438273400,3340,3340,3340,3340,0
20250221,192200,438273400,3340,3340,3340,3340,0
20250221,192100,438273400,3340,3340,3340,3340,0
20250221,192000,438273400,3340,3340,3340,3340,0
20250221,191900,438273400,3340,3340,3340,3340,0
20250221,191800,438273400,3340,3340,3340,3340,0
20250221,191700,438273400,3340,3340,3340,3340,0
20250221,191600,438273400,3340,3340,3340,3340,0
20250221,191500,438273400,3340,3340,3340,3340,0
20250221,191400,438273400,3340,3340,3340,3340,0
20250221,191300,438273400,3340,3340,3340,3340,0
20250221,191200,438273400,3340,3340,3340,3340,0
20250221,191100,438273400,3340,3340,3340,3340,0
20250221,191000,438273400,3340,3340,3340,3340,0
20250221,190900,438273400,3340,3340,3340,3340,0
20250221,190800,438273400,3340,3340,3340,3340,0
20250221,190700,438273400,3340,3340,3340,3340,0
20250221,190600,438273400,3340,3340,3340,3340,0
20250221,190500,438273400,3340,3340,3340,3340,0
20250221,190400,438273400,3340,3340,3340,3340,0
20250221,190300,438273400,3340,3340,3340,3340,0
20250221,190200,438273400,3340,3340,3340,3340,0
20250221,190100,438273400,3340,3340,3340,3340,0
20250221,190000,438273400,3340,3340,3340,3340,0
20250221,185900,438273400,3340,3340,3340,3340,0
20250221,185800,438273400,3340,3340,3340,3340,0
20250221,185700,438273400,3340,3340,3340,3340,1896
20250221,185600,438273400,3340,3340,3340,3340,0
20250221,185500,438273400,3340,3340,3340,3340,0
20250221,185400,438273400,3340,3340,3340,3340,0
20250221,185300,438273400,3340,3340,3340,3340,0
20250221,185200,438273400,3340,3340,3340,3340,0
20250221,185100,438273400,3340,3340,3340,3340,0
20250221,185000,438273400,3340,3340,3340,3340,0
20250221,184900,438273400,3340,3340,3340,3340,0
20250221,184800,438273400,3340,3340,3340,3340,0
20250221,184700,438273400,3340,3340,3340,3340,0
20250221,184600,438273400,3340,3340,3340,3340,0
20250221,184500,438273400,3340,3340,3340,3340,0
20250221,184400,438273400,3340,3340,3340,3340,0
20250221,184300,438273400,3340,3340,3340,3340,0
20250221,184200,438273400,3340,3340,3340,3340,0
20250221,184100,438273400,3340,3340,3340,3340,0
20250221,184000,438273400,3340,3340,3340,3340,0
20250221,183900,438273400,3340,3340,3340,3340,0
20250221,183800,438273400,3340,3340,3340,3340,0
20250221,183700,438273400,3340,3340,3340,3340,0
20250221,183600,438273400,3340,3340,3340,3340,0
20250221,183500,438273400,3340,3340,3340,3340,0
20250221,183400,438273400,3340,3340,3340,3340,0
20250221,183300,438273400,3340,3340,3340,3340,0
20250221,183200,438273400,3340,3340,3340,3340,0
20250221,183100,438273400,3340,3340,3340,3340,0
20250221,183000,438273400,3340,3340,3340,3340,0
20250221,182900,438273400,3340,3340,3340,3340,0
20250221,182800,438273400,3340,3340,3340,3340,0
20250221,182700,438273400,3340,3340,3340,3340,1896
20250221,182600,438273400,3340,3340,3340,3340,0
20250221,182500,438273400,3340,3340,3340,3340,0
20250221,182400,438273400,3340,3340,3340,3340,0
20250221,182300,438273400,3340,3340,3340,3340,0
20250221,182200,438273400,3340,3340,3340,3340,0
20250221,182100,438273400,3340,3340,3340,3340,0
20250221,182000,438273400,3340,3340,3340,3340,0
20250221,181900,438273400,3340,3340,3340,3340,0
20250221,181800,438273400,3340,3340,3340,3340,0
20250221,181700,438273400,3340,3340,3340,3340,0
20250221,181600,438273400,3340,3340,3340,3340,0
20250221,181500,438273400,3340,3340,3340,3340,0
20250221,181400,438273400,3340,3340,3340,3340,0
20250221,181300,438273400,3340,3340,3340,3340,0
20250221,181200,438273400,3340,3340,3340,3340,0
20250221,181100,438273400,3340,3340,3340,3340,0
20250221,181000,438273400,3340,3340,3340,3340,0
20250221,180900,438273400,3340,3340,3340,3340,0
20250221,180800,438273400,3340,3340,3340,3340,0
20250221,180700,438273400,3340,3340,3340,3340,0
20250221,180600,438273400,3340,3340,3340,3340,0
20250221,180500,438273400,3340,3340,3340,3340,0
20250221,180400,438273400,3340,3340,3340,3340,0
20250221,180300,438273400,3340,3340,3340,3340,0
20250221,180200,438273400,3340,3340,3340,3340,0
20250221,180100,438273400,3340,3340,3340,3340,0
20250221,180000,438273400,3340,3340,3340,3340,0
20250221,175900,438273400,3340,3340,3340,3340,0
20250221,175800,438273400,3340,3340,3340,3340,0
20250221,175700,438273400,3340,3340,3340,3340,1896
20250221,175600,438273400,3340,3340,3340,3340,0
20250221,175500,438273400,3340,3340,3340,3340,0
20250221,175400,438273400,3340,3340,3340,3340,0
20250221,175300,438273400,3340,3340,3340,3340,0
20250221,175200,438273400,3340,3340,3340,3340,0
20250221,175100,438273400,3340,3340,3340,3340,0
20250221,175000,438273400,3340,3340,3340,3340,0
20250221,174900,438273400,3340,3340,3340,3340,0
20250221,174800,438273400,3340,3340,3340,3340,0
20250221,174700,438273400,3340,3340,3340,3340,0
20250221,174600,438273400,3340,3340,3340,3340,0
20250221,174500,438273400,3340,3340,3340,3340,0
20250221,174400,438273400,3340,3340,3340,3340,0
20250221,174300,438273400,3340,3340,3340,3340,0
20250221,174200,438273400,3340,3340,3340,3340,0
20250221,174100,438273400,3340,3340,3340,3340,0
20250221,174000,438273400,3340,3340,3340,3340,0
20250221,173900,438273400,3340,3340,3340,3340,0
20250221,173800,438273400,3340,3340,3340,3340,0
20250221,173700,438273400,3340,3340,3340,3340,0
20250221,173600,438273400,3340,3340,3340,3340,0
20250221,173500,438273400,3340,3340,3340,3340,0
20250221,173400,438273400,3340,3340,3340,3340,0
20250221,173300,438273400,3340,3340,3340,3340,0
20250221,173200,438273400,3340,3340,3340,3340,0
20250221,173100,438273400,3340,3340,3340,3340,0
20250221,173000,438273400,3340,3340,3340,3340,0
20250221,172900,438273400,3340,3340,3340,3340,0
20250221,172800,438273400,3340,3340,3340,3340,0
20250221,172700,438273400,3340,3340,3340,3340,1896
20250221,172600,438273400,3340,3340,3340,3340,0
20250221,172500,438273400,3340,3340,3340,3340,0
20250221,172400,438273400,3340,3340,3340,3340,0
20250221,172300,438273400,3340,3340,3340,3340,0
20250221,172200,438273400,3340,3340,3340,3340,0
20250221,172100,438273400,3340,3340,3340,3340,0
20250221,172000,438273400,3340,3340,3340,3340,0
20250221,171900,438273400,3340,3340,3340,3340,0
20250221,171800,438273400,3340,3340,3340,3340,0
20250221,171700,438273400,3340,3340,3340,3340,0
20250221,171600,438273400,3340,3340,3340,3340,0
20250221,171500,438273400,3340,3340,3340,3340,0
20250221,171400,438273400,3340,3340,3340,3340,0
20250221,171300,438273400,3340,3340,3340,3340,0
20250221,171200,438273400,3340,3340,3340,3340,0
20250221,171100,438273400,3340,3340,3340,3340,0
20250221,171000,438273400,3340,3340,3340,3340,0
20250221,170900,438273400,3340,3340,3340,3340,0
20250221,170800,438273400,3340,3340,3340,3340,0
20250221,170700,438273400,3340,3340,3340,3340,0
20250221,170600,438273400,3340,3340,3340,3340,0
20250221,170500,438273400,3340,3340,3340,3340,0
20250221,170400,438273400,3340,3340,3340,3340,0
20250221,170300,438273400,3340,3340,3340,3340,0
20250221,170200,438273400,3340,3340,3340,3340,0
20250221,170100,438273400,3340,3340,3340,3340,0
20250221,170000,438273400,3340,3340,3340,3340,0
20250221,165900,438273400,3340,3340,3340,3340,0
20250221,165800,438273400,3340,3340,3340,3340,0
20250221,165700,438273400,3340,3340,3340,3340,1896
20250221,165600,438273400,3340,3340,3340,3340,0
20250221,165500,438273400,3340,3340,3340,3340,0
20250221,165400,438273400,3340,3340,3340,3340,0
20250221,165300,438273400,3340,3340,3340,3340,0
20250221,165200,438273400,3340,3340,3340,3340,0
20250221,165100,438273400,3340,3340,3340,3340,0
20250221,165000,438273400,3340,3340,3340,3340,0
20250221,164900,438273400,3340,3340,3340,3340,0
20250221,164800,438273400,3340,3340,3340,3340,0
20250221,164700,438273400,3340,3340,3340,3340,0
20250221,164600,438273400,3340,3340,3340,3340,0
20250221,164500,438273400,3340,3340,3340,3340,0
20250221,164400,438273400,3340,3340,3340,3340,0
20250221,164300,438273400,3340,3340,3340,3340,0
20250221,164200,438273400,3340,3340,3340,3340,0
20250221,164100,438273400,3340,3340,3340,3340,0
20250221,164000,438273400,3340,3340,3340,3340,0
20250221,163900,438273400,3340,3340,3340,3340,0
20250221,163800,438273400,3340,3340,3340,3340,0
20250221,163700,438273400,3340,3340,3340,3340,0
20250221,163600,438273400,3340,3340,3340,3340,0
20250221,163500,438273400,3340,3340,3340,3340,0
20250221,163400,438273400,3340,3340,3340,3340,0
20250221,163300,438273400,3340,3340,3340,3340,0
20250221,163200,438273400,3340,3340,3340,3340,0
20250221,163100,438273400,3340,3340,3340,3340,0
20250221,163000,438273400,3340,3340,3340,3340,0
20250221,162900,438273400,3340,3340,3340,3340,0
20250221,162800,438273400,3340,3340,3340,3340,0
20250221,162700,438273400,3340,3340,3340,3340,1896
20250221,162600,438273400,3340,3340,3340,3340,0
20250221,162500,438273400,3340,3340,3340,3340,0
20250221,162400,438273400,3340,3340,3340,3340,0
20250221,162300,438273400,3340,3340,3340,3340,0
20250221,162200,438273400,3340,3340,3340,3340,0
20250221,162100,438273400,3340,3340,3340,3340,0
20250221,162000,438273400,3340,3340,3340,3340,0
20250221,161900,438273400,3340,3340,3340,3340,0
20250221,161800,438273400,3340,3340,3340,3340,0
20250221,161700,438273400,3340,3340,3340,3340,0
20250221,161600,438273400,3340,3340,3340,3340,0
20250221,161500,438273400,3340,3340,3340,3340,0
20250221,161400,438273400,3340,3340,3340,3340,0
20250221,161300,438273400,3340,3340,3340,3340,0
20250221,161200,438273400,3340,3340,3340,3340,0
20250221,161100,438273400,3340,3340,3340,3340,0
20250221,161000,438273400,3340,3340,3340,3340,0
20250221,160900,438273400,3340,3340,3340,3340,0
20250221,160800,438273400,3340,3340,3340,3340,0
20250221,160700,438273400,3340,3340,3340,3340,0
20250221,160600,438273400,3340,3340,3340,3340,0
20250221,160500,438273400,3340,3340,3340,3340,0
20250221,160400,438273400,3340,3340,3340,3340,0
20250221,160300,438273400,3340,3340,3340,3340,0
20250221,160200,438273400,3340,3340,3340,3340,0
20250221,160100,438273400,3340,3340,3340,3340,0
20250221,160000,438273400,3340,3340,3340,3340,0
20250221,155900,438273400,3340,3340,3340,3340,0
20250221,155800,438273400,3340,3340,3340,3340,0
20250221,155700,438273400,3340,3340,3340,3340,1896
20250221,155600,438273400,3340,3340,3340,3340,0
20250221,155500,438273400,3340,3340,3340,3340,0
20250221,155400,438273400,3340,3340,3340,3340,0
20250221,155300,438273400,3340,3340,3340,3340,0
20250221,155200,438273400,3340,3340,3340,3340,0
20250221,155100,438273400,3340,3340,3340,3340,0
20250221,155000,438273400,3340,3340,3340,3340,0
20250221,154900,438273400,3340,3340,3340,3340,0
20250221,154800,438273400,3340,3340,3340,3340,0
20250221,154700,438273400,3340,3340,3340,3340,0
20250221,154600,438273400,3340,3340,3340,3340,0
20250221,154500,438273400,3340,3340,3340,3340,0
20250221,154400,438273400,3340,3340,3340,3340,0
20250221,154300,438273400,3340,3340,3340,3340,0
20250221,154200,438273400,3340,3340,3340,3340,0
20250221,154100,438273400,3340,3340,3340,3340,0
20250221,154000,438273400,3340,3340,3340,3340,0
20250221,153900,438273400,3340,3340,3340,3340,0
20250221,153800,438273400,3340,3340,3340,3340,0
20250221,153700,438273400,3340,3340,3340,3340,0
20250221,153600,438273400,3340,3340,3340,3340,0
20250221,153500,438273400,3340,3340,3340,3340,0
20250221,153400,438273400,3340,3340,3340,3340,0
20250221,153300,438273400,3340,3340,3340,3340,0
20250221,153200,438273400,3340,3340,3340,3340,0
20250221,153100,438273400,3340,3340,3340,3340,0
20250221,153000,438273400,3340,3340,3340,3340,1896
20250221,152900,431940760,3340,3340,3340,3340,0
20250221,152800,431940760,3340,3340,3340,3340,0
20250221,152700,431940760,3340,3340,3340,3340,0
20250221,152600,431940760,3340,3340,3340,3340,0
20250221,152500,431940760,3340,3340,3340,3340,0
20250221,152400,431940760,3340,3340,3340,3340,0
20250221,152300,431940760,3340,3340,3340,3340,0
20250221,152200,431940760,3340,3340,3340,3340,0
20250221,152100,431940760,3340,3340,3340,3340,0
20250221,152000,431940760,3340,3340,3340,3340,0
20250221,151900,431940760,3340,3330,3340,3325,829
20250221,151800,429179300,3325,3330,3330,3325,539
20250221,151700,427384610,3335,3325,3335,3325,418
20250221,151600,425993985,3325,3330,3330,3320,229
20250221,151500,425232145,3320,3325,3335,3320,1787
20250221,151400,419288715,3330,3330,3330,3330,200
20250221,151300,418622715,3330,3320,3330,3320,1607
20250221,151200,413277000,3320,3315,3320,3315,736
20250221,151100,410836660,3315,3315,3315,3315,0
20250221,151000,410836660,3315,3315,3315,3315,0
20250221,150900,410836660,3315,3315,3315,3315,0
20250221,150800,410836660,3315,3315,3315,3315,408
20250221,150700,409484140,3320,3320,3320,3320,0
20250221,150600,409484140,3320,3320,3320,3320,5
20250221,150500,409467540,3330,3330,3330,3330,1
20250221,150400,409464210,3330,3315,3330,3315,6000
20250221,150300,389500855,3310,3310,3310,3310,0
20250221,150200,389500855,3310,3310,3310,3310,0
20250221,150100,389500855,3310,3310,3310,3310,215
20250221,150000,388789205,3315,3315,3315,3315,1
20250221,145900,388785890,3315,3310,3315,3310,943
20250221,145800,385664545,3315,3315,3315,3315,1628
20250221,145700,380267725,3320,3320,3320,3320,0
20250221,145600,380267725,3320,3315,3320,3315,45
20250221,145500,380118545,3320,3325,3325,3315,88
20250221,145400,379826810,3325,3320,3325,3315,240
20250221,145300,379030140,3325,3320,3325,3320,137
20250221,145200,378575295,3325,3320,3330,3320,198
20250221,145100,377917585,3325,3320,3325,3320,161
20250221,145000,377382950,3330,3320,3330,3320,1002
20250221,144900,374056285,3315,3315,3320,3315,129
20250221,144800,373628640,3315,3315,3315,3315,323
20250221,144700,372557895,3315,3315,3315,3315,5
20250221,144600,372541320,3320,3315,3320,3315,21
20250221,144500,372471700,3315,3315,3315,3315,0
20250221,144400,372471700,3315,3315,3315,3315,28
20250221,144300,372378880,3315,3315,3315,3315,44
20250221,144200,372233020,3315,3315,3315,3315,0
20250221,144100,372233020,3315,3315,3315,3315,71
20250221,144000,371997655,3315,3315,3315,3315,71
20250221,143900,371762290,3315,3320,3320,3315,120
20250221,143800,371363990,3315,3310,3315,3310,1882
20250221,143700,365125165,3305,3295,3305,3295,687
20250221,143600,362860470,3295,3295,3295,3295,0
20250221,143500,362860470,3295,3295,3295,3295,10
20250221,143400,362827520,3285,3285,3285,3285,0
20250221,143300,362827520,3285,3285,3285,3275,25101
20250221,143200,280615595,3280,3280,3280,3280,0
20250221,143100,280615595,3280,3280,3280,3280,0
20250221,143000,280615595,3280,3280,3280,3280,0
20250221,142900,280615595,3280,3280,3280,3280,500
20250221,142800,278975595,3305,3305,3305,3305,0
20250221,142700,278975595,3305,3305,3305,3305,0
20250221,142600,278975595,3305,3305,3305,3305,0
20250221,142500,278975595,3305,3280,3305,3280,13
20250221,142400,278932830,3310,3295,3310,3275,7083
20250221,142300,255722100,3310,3310,3310,3310,50
20250221,142200,255556600,3300,3300,3300,3300,0
20250221,142100,255556600,3300,3300,3300,3300,0
20250221,142000,255556600,3300,3300,3300,3300,237
20250221,141900,254774500,3310,3310,3310,3310,5
20250221,141800,254757950,3305,3305,3305,3305,0
20250221,141700,254757950,3305,3305,3305,3305,0
20250221,141600,254757950,3305,3305,3305,3305,139
20250221,141500,254298555,3315,3315,3315,3315,0
20250221,141400,254298555,3315,3300,3315,3300,3573
20250221,141300,242503000,3300,3300,3300,3300,2224
20250221,141200,235163800,3300,3300,3300,3300,1000
20250221,141100,231863800,3300,3300,3300,3300,0
20250221,141000,231863800,3300,3300,3300,3300,0
20250221,140900,231863800,3300,3300,3300,3300,0
20250221,140800,231863800,3300,3300,3300,3300,0
20250221,140700,231863800,3300,3290,3300,3290,2196
20250221,140600,224629060,3285,3280,3285,3280,306
20250221,140500,223623880,3285,3285,3285,3285,1
20250221,140400,223620595,3285,3285,3285,3285,0
20250221,140300,223620595,3285,3285,3285,3285,0
20250221,140200,223620595,3285,3285,3285,3285,1
20250221,140100,223617310,3280,3280,3280,3280,0
20250221,140000,223617310,3280,3290,3290,3280,591
20250221,135900,221678820,3290,3285,3290,3285,41
20250221,135800,221544130,3285,3285,3285,3285,0
20250221,135700,221544130,3285,3285,3285,3285,78
20250221,135600,221287900,3285,3285,3285,3285,0
20250221,135500,221287900,3285,3285,3285,3285,0
20250221,135400,221287900,3285,3285,3285,3285,0
20250221,135300,221287900,3285,3285,3285,3285,300
20250221,135200,220302400,3285,3285,3285,3285,0
20250221,135100,220302400,3285,3285,3285,3285,0
20250221,135000,220302400,3285,3285,3285,3285,0
20250221,134900,220302400,3285,3285,3285,3285,0
20250221,134800,220302400,3285,3285,3285,3285,10
20250221,134700,220269550,3285,3280,3285,3280,14
20250221,134600,220223605,3285,3285,3285,3285,0
20250221,134500,220223605,3285,3285,3285,3285,62
20250221,134400,220019935,3280,3285,3285,3280,107
20250221,134300,219668965,3285,3285,3285,3285,3
20250221,134200,219659110,3285,3285,3285,3285,0
20250221,134100,219659110,3285,3285,3285,3285,500
20250221,134000,218016610,3280,3280,3280,3280,0
20250221,133900,218016610,3280,3280,3280,3280,109
20250221,133800,217659090,3280,3280,3280,3275,329
20250221,133700,216579975,3280,3280,3280,3280,581
20250221,133600,214674295,3275,3275,3275,3275,0
20250221,133500,214674295,3275,3275,3275,3275,0
20250221,133400,214674295,3275,3285,3290,3275,413
20250221,133300,213320150,3285,3285,3285,3285,0
20250221,133200,213320150,3285,3285,3285,3285,300
20250221,133100,212334650,3280,3280,3280,3280,50
20250221,133000,212170650,3275,3275,3275,3275,0
20250221,132900,212170650,3275,3275,3275,3275,60
20250221,132800,211974150,3280,3280,3280,3280,0
20250221,132700,211974150,3280,3280,3280,3280,0
20250221,132600,211974150,3280,3280,3280,3280,60
20250221,132500,211777350,3275,3275,3275,3275,0
20250221,132400,211777350,3275,3275,3275,3275,35
20250221,132300,211662725,3285,3285,3285,3285,1
20250221,132200,211659440,3285,3285,3285,3285,0
20250221,132100,211659440,3285,3285,3285,3285,1
20250221,132000,211656155,3285,3275,3285,3275,201
20250221,131900,210997870,3270,3270,3270,3270,0
20250221,131800,210997870,3270,3270,3270,3270,0
20250221,131700,210997870,3270,3285,3285,3270,2717
20250221,131600,202105660,3285,3290,3290,3285,8
20250221,131500,202079375,3290,3290,3290,3290,62
20250221,131400,201875395,3285,3285,3285,3285,3
20250221,131300,201865540,3295,3295,3295,3295,0
20250221,131200,201865540,3295,3295,3295,3295,0
20250221,131100,201865540,3295,3295,3295,3295,0
20250221,131000,201865540,3295,3295,3295,3295,0
20250221,130900,201865540,3295,3295,3295,3295,0
20250221,130800,201865540,3295,3295,3295,3295,0
20250221,130700,201865540,3295,3295,3295,3295,0
20250221,130600,201865540,3295,3295,3295,3295,0
20250221,130500,201865540,3295,3295,3295,3295,5
20250221,130400,201849065,3285,3285,3285,3285,47
20250221,130300,201694670,3290,3290,3290,3290,0
20250221,130200,201694670,3290,3290,3290,3290,30
20250221,130100,201595970,3285,3295,3295,3285,594
20250221,130000,199642700,3290,3290,3290,3290,0
20250221,125900,199642700,3290,3290,3290,3290,0
20250221,125800,199642700,3290,3290,3290,3290,1
20250221,125700,199639410,3295,3295,3295,3295,0
20250221,125600,199639410,3295,3295,3295,3295,5
20250221,125500,199622935,3295,3295,3295,3295,0
20250221,125400,199622935,3295,3295,3295,3295,10
20250221,125300,199589985,3295,3295,3295,3295,0
20250221,125200,199589985,3295,3295,3295,3295,0
20250221,125100,199589985,3295,3295,3295,3295,0
20250221,125000,199589985,3295,3295,3295,3295,30
20250221,124900,199491135,3295,3295,3295,3295,72
20250221,124800,199253895,3295,3295,3295,3295,24
20250221,124700,199174815,3295,3290,3295,3290,31
20250221,124600,199072790,3290,3290,3290,3290,18
20250221,124500,199013570,3290,3290,3290,3290,0
20250221,124400,199013570,3290,3290,3290,3290,3
20250221,124300,199003700,3285,3290,3290,3285,168
20250221,124200,198451195,3290,3290,3290,3290,132
20250221,124100,198016915,3290,3290,3290,3290,0
20250221,124000,198016915,3290,3290,3290,3290,0
20250221,123900,198016915,3290,3290,3290,3290,25
20250221,123800,197934665,3295,3295,3295,3295,258
20250221,123700,197084555,3295,3295,3295,3295,0
20250221,123600,197084555,3295,3295,3295,3295,3
20250221,123500,197074670,3290,3290,3290,3290,242
20250221,123400,196278490,3285,3285,3285,3285,0
20250221,123300,196278490,3285,3285,3285,3285,0
20250221,123200,196278490,3285,3285,3285,3285,0
20250221,123100,196278490,3285,3285,3285,3285,19
20250221,123000,196216075,3285,3285,3285,3285,0
20250221,122900,196216075,3285,3285,3285,3285,140
20250221,122800,195756175,3290,3290,3290,3290,0
20250221,122700,195756175,3290,3290,3290,3290,0
20250221,122600,195756175,3290,3290,3290,3290,569
20250221,122500,193884165,3290,3290,3290,3290,3
20250221,122400,193874295,3285,3285,3285,3285,0
20250221,122300,193874295,3285,3285,3285,3285,0
20250221,122200,193874295,3285,3290,3290,3285,619
20250221,122100,191839355,3290,3290,3290,3290,0
20250221,122000,191839355,3290,3290,3290,3290,0
20250221,121900,191839355,3290,3290,3290,3290,1
20250221,121800,191836065,3290,3290,3290,3290,0
20250221,121700,191836065,3290,3290,3290,3290,0
20250221,121600,191836065,3290,3285,3290,3285,150
20250221,121500,191343065,3285,3285,3285,3285,0
20250221,121400,191343065,3285,3285,3285,3285,1000
20250221,121300,188058065,3280,3280,3280,3280,0
20250221,121200,188058065,3280,3280,3280,3280,0
20250221,121100,188058065,3280,3280,3280,3280,0
20250221,121000,188058065,3280,3280,3280,3280,33
20250221,120900,187949825,3280,3280,3280,3280,0
20250221,120800,187949825,3280,3280,3280,3280,0
20250221,120700,187949825,3280,3280,3280,3280,0
20250221,120600,187949825,3280,3280,3280,3280,0
20250221,120500,187949825,3280,3280,3280,3280,0
20250221,120400,187949825,3280,3280,3280,3280,68
20250221,120300,187726785,3285,3285,3285,3285,2
20250221,120200,187720215,3280,3280,3280,3280,113
20250221,120100,187349575,3280,3295,3295,3280,5441
20250221,120000,169459795,3300,3300,3300,3300,0
20250221,115900,169459795,3300,3300,3300,3300,0
20250221,115800,169459795,3300,3300,3300,3300,0
20250221,115700,169459795,3300,3300,3300,3300,0
20250221,115600,169459795,3300,3300,3300,3300,147
20250221,115500,168974695,3300,3300,3300,3300,902
20250221,115400,165998095,3300,3300,3300,3300,98
20250221,115300,165674695,3300,3300,3300,3300,0
20250221,115200,165674695,3300,3300,3300,3300,0
20250221,115100,165674695,3300,3300,3300,3300,314
20250221,115000,164638495,3300,3300,3300,3300,182
20250221,114900,164037895,3300,3300,3300,3300,0
20250221,114800,164037895,3300,3300,3300,3300,3
20250221,114700,164027995,3295,3310,3310,3295,111
20250221,114600,163661400,3315,3315,3315,3315,0
20250221,114500,163661400,3315,3315,3315,3315,0
20250221,114400,163661400,3315,3315,3315,3315,0
20250221,114300,163661400,3315,3315,3315,3315,0
20250221,114200,163661400,3315,3315,3315,3315,0
20250221,114100,163661400,3315,3315,3315,3315,0
20250221,114000,163661400,3315,3315,3315,3315,0
20250221,113900,163661400,3315,3315,3315,3315,200
20250221,113800,162998400,3315,3300,3315,3300,1001
20250221,113700,159695085,3300,3300,3300,3300,0
20250221,113600,159695085,3300,3300,3300,3300,0
20250221,113500,159695085,3300,3300,3300,3300,0
20250221,113400,159695085,3300,3300,3300,3300,3000
20250221,113300,149795085,3290,3300,3300,3290,2134
20250221,113200,142767710,3300,3300,3300,3300,1046
20250221,113100,139315910,3300,3300,3300,3300,2000
20250221,113000,132715910,3300,3300,3300,3300,1
20250221,112900,132712610,3295,3295,3295,3295,0
20250221,112800,132712610,3295,3295,3295,3295,289
20250221,112700,131760355,3290,3290,3290,3290,0
20250221,112600,131760355,3290,3310,3310,3290,2491
20250221,112500,123545075,3305,3305,3305,3305,0
20250221,112400,123545075,3305,3305,3305,3305,0
20250221,112300,123545075,3305,3305,3305,3305,0
20250221,112200,123545075,3305,3305,3305,3305,0
20250221,112100,123545075,3305,3305,3305,3305,0
20250221,112000,123545075,3305,3305,3305,3305,0
20250221,111900,123545075,3305,3305,3305,3305,1
20250221,111800,123541770,3300,3300,3300,3300,0
20250221,111700,123541770,3300,3315,3315,3300,224
20250221,111600,122800110,3315,3315,3315,3315,0
20250221,111500,122800110,3315,3315,3315,3315,0
20250221,111400,122800110,3315,3310,3315,3310,2842
20250221,111300,113381975,3310,3310,3310,3310,257
20250221,111200,112531305,3315,3315,3315,3315,0
20250221,111100,112531305,3315,3315,3315,3315,0
20250221,111000,112531305,3315,3315,3315,3315,3
20250221,110900,112521360,3315,3315,3315,3315,21
20250221,110800,112451745,3315,3315,3315,3315,3
20250221,110700,112441800,3310,3310,3310,3310,0
20250221,110600,112441800,3310,3315,3315,3310,32
20250221,110500,112335725,3315,3320,3320,3315,599
20250221,110400,110347050,3320,3325,3325,3320,404
20250221,110300,109003855,3330,3330,3330,3330,0
20250221,110200,109003855,3330,3330,3330,3330,0
20250221,110100,109003855,3330,3330,3330,3330,350
20250221,110000,107838355,3330,3330,3330,3330,1
20250221,105900,107835025,3325,3325,3325,3325,500
20250221,105800,106172525,3325,3325,3325,3325,300
20250221,105700,105175025,3325,3325,3330,3305,572
20250221,105600,103278045,3325,3325,3325,3320,132
20250221,105500,102839525,3325,3320,3325,3320,1233
20250221,105400,98744820,3320,3320,3320,3320,18
20250221,105300,98685060,3320,3320,3320,3320,3
20250221,105200,98675100,3320,3320,3320,3320,0
20250221,105100,98675100,3320,3315,3320,3315,11
20250221,105000,98638625,3320,3320,3320,3320,0
20250221,104900,98638625,3320,3320,3320,3320,0
20250221,104800,98638625,3320,3320,3320,3320,0
20250221,104700,98638625,3320,3320,3320,3320,26
20250221,104600,98552305,3320,3320,3320,3320,0
20250221,104500,98552305,3320,3320,3320,3320,2
20250221,104400,98545665,3315,3315,3315,3315,19
20250221,104300,98482680,3320,3320,3320,3320,0
20250221,104200,98482680,3320,3320,3320,3320,25
20250221,104100,98399680,3325,3325,3325,3325,25
20250221,104000,98316555,3325,3325,3325,3325,0
20250221,103900,98316555,3325,3325,3325,3325,3
20250221,103800,98306580,3305,3305,3305,3305,0
20250221,103700,98306580,3305,3305,3305,3305,0
20250221,103600,98306580,3305,3305,3305,3305,0
20250221,103500,98306580,3305,3305,3305,3300,106
20250221,103400,97956345,3310,3310,3310,3310,27
20250221,103300,97866975,3310,3310,3310,3310,11
20250221,103200,97830565,3310,3310,3310,3310,118
20250221,103100,97439985,3320,3320,3320,3320,22
20250221,103000,97366945,3320,3320,3320,3320,3
20250221,102900,97356985,3320,3320,3320,3320,1
20250221,102800,97353665,3310,3310,3310,3310,120
20250221,102700,96956465,3310,3310,3310,3310,0
20250221,102600,96956465,3310,3310,3310,3310,500
20250221,102500,95301465,3310,3315,3315,3310,1275
20250221,102400,91076215,3315,3315,3315,3315,10
20250221,102300,91043065,3315,3315,3315,3315,0
20250221,102200,91043065,3315,3315,3315,3315,30
20250221,102100,90943615,3320,3325,3325,3320,928
20250221,102000,87862360,3325,3335,3335,3325,190
20250221,101900,87230405,3335,3335,3335,3335,487
20250221,101800,85606260,3325,3325,3325,3325,100
20250221,101700,85273760,3330,3330,3330,3330,0
20250221,101600,85273760,3330,3330,3330,3330,0
20250221,101500,85273760,3330,3330,3330,3330,230
20250221,101400,84507860,3335,3335,3335,3335,0
20250221,101300,84507860,3335,3335,3335,3335,22
20250221,101200,84434490,3335,3335,3335,3335,0
20250221,101100,84434490,3335,3335,3335,3335,0
20250221,101000,84434490,3335,3340,3340,3335,25
20250221,100900,84351005,3340,3325,3340,3325,100
20250221,100800,84017365,3325,3325,3325,3325,103
20250221,100700,83674890,3320,3320,3320,3320,43
20250221,100600,83532130,3325,3320,3325,3320,106
20250221,100500,83180195,3320,3320,3320,3320,83
20250221,100400,82904635,3320,3320,3320,3320,17
20250221,100300,82848195,3325,3325,3325,3320,155
20250221,100200,82333520,3325,3325,3325,3325,10
20250221,100100,82300270,3325,3325,3325,3325,200
20250221,100000,81635270,3325,3325,3325,3325,0
20250221,095900,81635270,3325,3320,3325,3320,156
20250221,095800,81117325,3345,3325,3345,3325,326
20250221,095700,80031030,3300,3300,3335,3300,756
20250221,095600,77523585,3300,3300,3300,3300,0
20250221,095500,77523585,3300,3300,3300,3300,28
20250221,095400,77431185,3305,3305,3305,3305,2
20250221,095300,77424575,3300,3310,3315,3300,498
20250221,095200,75781120,3295,3300,3305,3295,854
20250221,095100,72966390,3300,3300,3300,3300,12
20250221,095000,72926790,3300,3305,3305,3300,37
20250221,094900,72804675,3315,3305,3315,3305,30
20250221,094800,72705515,3305,3315,3315,3305,42
20250221,094700,72566685,3315,3315,3315,3315,4
20250221,094600,72553425,3310,3275,3310,3275,2404
20250221,094500,64677295,3270,3270,3270,3270,10
20250221,094400,64644595,3255,3280,3280,3255,3143
20250221,094300,54390355,3285,3300,3300,3285,340
20250221,094200,53273295,3290,3295,3300,3290,80
20250221,094100,53009885,3300,3305,3305,3300,6
20250221,094000,52990080,3300,3300,3300,3300,3
20250221,093900,52980180,3305,3285,3305,3285,3
20250221,093800,52970305,3305,3305,3305,3305,0
20250221,093700,52970305,3305,3305,3305,3305,1
20250221,093600,52967000,3275,3280,3280,3275,1160
20250221,093500,49164125,3280,3290,3290,3280,184
20250221,093400,48559055,3275,3300,3300,3275,2017
20250221,093300,41930070,3300,3310,3310,3290,738
20250221,093200,39495300,3325,3325,3325,3325,0
20250221,093100,39495300,3325,3325,3325,3325,0
20250221,093000,39495300,3325,3320,3325,3320,72
20250221,092900,39255970,3320,3315,3320,3305,6
20250221,092800,39236085,3320,3310,3325,3310,72
20250221,092700,38997240,3300,3310,3310,3300,345
20250221,092600,37858285,3295,3300,3300,3295,216
20250221,092500,37146485,3300,3300,3310,3300,650
20250221,092400,34998900,3295,3295,3295,3295,300
20250221,092300,34010400,3290,3290,3290,3290,0
20250221,092200,34010400,3290,3290,3290,3290,0
20250221,092100,34010400,3290,3295,3310,3290,250
20250221,092000,33185460,3295,3320,3320,3295,168
20250221,091900,32631610,3325,3325,3325,3325,23
20250221,091800,32555135,3325,3300,3325,3300,226
20250221,091700,31806535,3305,3305,3305,3305,0
20250221,091600,31806535,3305,3315,3315,3305,909
20250221,091500,28798540,3315,3320,3320,3315,851
20250221,091400,25974540,3320,3350,3375,3320,1615
20250221,091300,20599185,3345,3340,3345,3340,230
20250221,091200,19830075,3340,3340,3340,3340,6
20250221,091100,19810035,3345,3345,3345,3345,0
20250221,091000,19810035,3345,3325,3345,3325,450
20250221,090900,18313250,3335,3325,3335,3325,1237
20250221,090800,14195470,3325,3325,3325,3325,5
20250221,090700,14178845,3310,3325,3325,3310,51
20250221,090600,14009285,3305,3305,3305,3305,0
20250221,090500,14009285,3305,3305,3305,3305,1
20250221,090400,14005980,3330,3330,3330,3330,0
20250221,090300,14005980,3330,3330,3330,3330,0
20250221,090200,14005980,3330,3330,3330,3330,177
20250221,090100,13416570,3330,3330,3330,3330,0
20250221,090000,13416570,3330,3330,3330,3330,4029