KissMeData/241840/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,205900,22041634880,9470,9470,9470,9470,17795
20250221,205800,22041634880,9470,9470,9470,9470,0
20250221,205700,22041634880,9470,9470,9470,9470,0
20250221,205600,22041634880,9470,9470,9470,9470,0
20250221,205500,22041634880,9470,9470,9470,9470,0
20250221,205400,22041634880,9470,9470,9470,9470,0
20250221,205300,22041634880,9470,9470,9470,9470,0
20250221,205200,22041634880,9470,9470,9470,9470,0
20250221,205100,22041634880,9470,9470,9470,9470,0
20250221,205000,22041634880,9470,9470,9470,9470,0
20250221,204900,22041634880,9470,9470,9470,9470,0
20250221,204800,22041634880,9470,9470,9470,9470,0
20250221,204700,22041634880,9470,9470,9470,9470,0
20250221,204600,22041634880,9470,9470,9470,9470,0
20250221,204500,22041634880,9470,9470,9470,9470,0
20250221,204400,22041634880,9470,9470,9470,9470,0
20250221,204300,22041634880,9470,9470,9470,9470,0
20250221,204200,22041634880,9470,9470,9470,9470,0
20250221,204100,22041634880,9470,9470,9470,9470,0
20250221,204000,22041634880,9470,9470,9470,9470,0
20250221,203900,22041634880,9470,9470,9470,9470,0
20250221,203800,22041634880,9470,9470,9470,9470,0
20250221,203700,22041634880,9470,9470,9470,9470,0
20250221,203600,22041634880,9470,9470,9470,9470,0
20250221,203500,22041634880,9470,9470,9470,9470,0
20250221,203400,22041634880,9470,9470,9470,9470,0
20250221,203300,22041634880,9470,9470,9470,9470,0
20250221,203200,22041634880,9470,9470,9470,9470,0
20250221,203100,22041634880,9470,9470,9470,9470,0
20250221,203000,22041634880,9470,9470,9470,9470,0
20250221,202900,22041634880,9470,9470,9470,9470,17795
20250221,202800,22041634880,9470,9470,9470,9470,0
20250221,202700,22041634880,9470,9470,9470,9470,0
20250221,202600,22041634880,9470,9470,9470,9470,0
20250221,202500,22041634880,9470,9470,9470,9470,0
20250221,202400,22041634880,9470,9470,9470,9470,0
20250221,202300,22041634880,9470,9470,9470,9470,0
20250221,202200,22041634880,9470,9470,9470,9470,0
20250221,202100,22041634880,9470,9470,9470,9470,0
20250221,202000,22041634880,9470,9470,9470,9470,0
20250221,201900,22041634880,9470,9470,9470,9470,0
20250221,201800,22041634880,9470,9470,9470,9470,0
20250221,201700,22041634880,9470,9470,9470,9470,0
20250221,201600,22041634880,9470,9470,9470,9470,0
20250221,201500,22041634880,9470,9470,9470,9470,0
20250221,201400,22041634880,9470,9470,9470,9470,0
20250221,201300,22041634880,9470,9470,9470,9470,0
20250221,201200,22041634880,9470,9470,9470,9470,0
20250221,201100,22041634880,9470,9470,9470,9470,0
20250221,201000,22041634880,9470,9470,9470,9470,0
20250221,200900,22041634880,9470,9470,9470,9470,0
20250221,200800,22041634880,9470,9470,9470,9470,0
20250221,200700,22041634880,9470,9470,9470,9470,0
20250221,200600,22041634880,9470,9470,9470,9470,0
20250221,200500,22041634880,9470,9470,9470,9470,0
20250221,200400,22041634880,9470,9470,9470,9470,0
20250221,200300,22041634880,9470,9470,9470,9470,0
20250221,200200,22041634880,9470,9470,9470,9470,0
20250221,200100,22041634880,9470,9470,9470,9470,0
20250221,200000,22041634880,9470,9470,9470,9470,0
20250221,195900,22041634880,9470,9470,9470,9470,17795
20250221,195800,22041634880,9470,9470,9470,9470,0
20250221,195700,22041634880,9470,9470,9470,9470,0
20250221,195600,22041634880,9470,9470,9470,9470,0
20250221,195500,22041634880,9470,9470,9470,9470,0
20250221,195400,22041634880,9470,9470,9470,9470,0
20250221,195300,22041634880,9470,9470,9470,9470,0
20250221,195200,22041634880,9470,9470,9470,9470,0
20250221,195100,22041634880,9470,9470,9470,9470,0
20250221,195000,22041634880,9470,9470,9470,9470,0
20250221,194900,22041634880,9470,9470,9470,9470,0
20250221,194800,22041634880,9470,9470,9470,9470,0
20250221,194700,22041634880,9470,9470,9470,9470,0
20250221,194600,22041634880,9470,9470,9470,9470,0
20250221,194500,22041634880,9470,9470,9470,9470,0
20250221,194400,22041634880,9470,9470,9470,9470,0
20250221,194300,22041634880,9470,9470,9470,9470,0
20250221,194200,22041634880,9470,9470,9470,9470,0
20250221,194100,22041634880,9470,9470,9470,9470,0
20250221,194000,22041634880,9470,9470,9470,9470,0
20250221,193900,22041634880,9470,9470,9470,9470,0
20250221,193800,22041634880,9470,9470,9470,9470,0
20250221,193700,22041634880,9470,9470,9470,9470,0
20250221,193600,22041634880,9470,9470,9470,9470,0
20250221,193500,22041634880,9470,9470,9470,9470,0
20250221,193400,22041634880,9470,9470,9470,9470,0
20250221,193300,22041634880,9470,9470,9470,9470,0
20250221,193200,22041634880,9470,9470,9470,9470,0
20250221,193100,22041634880,9470,9470,9470,9470,0
20250221,193000,22041634880,9470,9470,9470,9470,0
20250221,192900,22041634880,9470,9470,9470,9470,17795
20250221,192800,22041634880,9470,9470,9470,9470,0
20250221,192700,22041634880,9470,9470,9470,9470,0
20250221,192600,22041634880,9470,9470,9470,9470,0
20250221,192500,22041634880,9470,9470,9470,9470,0
20250221,192400,22041634880,9470,9470,9470,9470,0
20250221,192300,22041634880,9470,9470,9470,9470,0
20250221,192200,22041634880,9470,9470,9470,9470,0
20250221,192100,22041634880,9470,9470,9470,9470,0
20250221,192000,22041634880,9470,9470,9470,9470,0
20250221,191900,22041634880,9470,9470,9470,9470,0
20250221,191800,22041634880,9470,9470,9470,9470,0
20250221,191700,22041634880,9470,9470,9470,9470,0
20250221,191600,22041634880,9470,9470,9470,9470,0
20250221,191500,22041634880,9470,9470,9470,9470,0
20250221,191400,22041634880,9470,9470,9470,9470,0
20250221,191300,22041634880,9470,9470,9470,9470,0
20250221,191200,22041634880,9470,9470,9470,9470,0
20250221,191100,22041634880,9470,9470,9470,9470,0
20250221,191000,22041634880,9470,9470,9470,9470,0
20250221,190900,22041634880,9470,9470,9470,9470,0
20250221,190800,22041634880,9470,9470,9470,9470,0
20250221,190700,22041634880,9470,9470,9470,9470,0
20250221,190600,22041634880,9470,9470,9470,9470,0
20250221,190500,22041634880,9470,9470,9470,9470,0
20250221,190400,22041634880,9470,9470,9470,9470,0
20250221,190300,22041634880,9470,9470,9470,9470,0
20250221,190200,22041634880,9470,9470,9470,9470,0
20250221,190100,22041634880,9470,9470,9470,9470,0
20250221,190000,22041634880,9470,9470,9470,9470,0
20250221,185900,22041634880,9470,9470,9470,9470,17795
20250221,185800,22041634880,9470,9470,9470,9470,0
20250221,185700,22041634880,9470,9470,9470,9470,0
20250221,185600,22041634880,9470,9470,9470,9470,0
20250221,185500,22041634880,9470,9470,9470,9470,0
20250221,185400,22041634880,9470,9470,9470,9470,0
20250221,185300,22041634880,9470,9470,9470,9470,0
20250221,185200,22041634880,9470,9470,9470,9470,0
20250221,185100,22041634880,9470,9470,9470,9470,0
20250221,185000,22041634880,9470,9470,9470,9470,0
20250221,184900,22041634880,9470,9470,9470,9470,0
20250221,184800,22041634880,9470,9470,9470,9470,0
20250221,184700,22041634880,9470,9470,9470,9470,0
20250221,184600,22041634880,9470,9470,9470,9470,0
20250221,184500,22041634880,9470,9470,9470,9470,0
20250221,184400,22041634880,9470,9470,9470,9470,0
20250221,184300,22041634880,9470,9470,9470,9470,0
20250221,184200,22041634880,9470,9470,9470,9470,0
20250221,184100,22041634880,9470,9470,9470,9470,0
20250221,184000,22041634880,9470,9470,9470,9470,0
20250221,183900,22041634880,9470,9470,9470,9470,0
20250221,183800,22041634880,9470,9470,9470,9470,0
20250221,183700,22041634880,9470,9470,9470,9470,0
20250221,183600,22041634880,9470,9470,9470,9470,0
20250221,183500,22041634880,9470,9470,9470,9470,0
20250221,183400,22041634880,9470,9470,9470,9470,0
20250221,183300,22041634880,9470,9470,9470,9470,0
20250221,183200,22041634880,9470,9470,9470,9470,0
20250221,183100,22041634880,9470,9470,9470,9470,0
20250221,183000,22041634880,9470,9470,9470,9470,0
20250221,182900,22041634880,9470,9470,9470,9470,17795
20250221,182800,22041634880,9470,9470,9470,9470,0
20250221,182700,22041634880,9470,9470,9470,9470,0
20250221,182600,22041634880,9470,9470,9470,9470,0
20250221,182500,22041634880,9470,9470,9470,9470,0
20250221,182400,22041634880,9470,9470,9470,9470,0
20250221,182300,22041634880,9470,9470,9470,9470,0
20250221,182200,22041634880,9470,9470,9470,9470,0
20250221,182100,22041634880,9470,9470,9470,9470,0
20250221,182000,22041634880,9470,9470,9470,9470,0
20250221,181900,22041634880,9470,9470,9470,9470,0
20250221,181800,22041634880,9470,9470,9470,9470,0
20250221,181700,22041634880,9470,9470,9470,9470,0
20250221,181600,22041634880,9470,9470,9470,9470,0
20250221,181500,22041634880,9470,9470,9470,9470,0
20250221,181400,22041634880,9470,9470,9470,9470,0
20250221,181300,22041634880,9470,9470,9470,9470,0
20250221,181200,22041634880,9470,9470,9470,9470,0
20250221,181100,22041634880,9470,9470,9470,9470,0
20250221,181000,22041634880,9470,9470,9470,9470,0
20250221,180900,22041634880,9470,9470,9470,9470,0
20250221,180800,22041634880,9470,9470,9470,9470,0
20250221,180700,22041634880,9470,9470,9470,9470,0
20250221,180600,22041634880,9470,9470,9470,9470,0
20250221,180500,22041634880,9470,9470,9470,9470,0
20250221,180400,22041634880,9470,9470,9470,9470,0
20250221,180300,22041634880,9470,9470,9470,9470,0
20250221,180200,22041634880,9470,9470,9470,9470,0
20250221,180100,22041634880,9470,9470,9470,9470,0
20250221,180000,22041634880,9470,9470,9470,9470,0
20250221,175900,22041634880,9470,9470,9470,9470,17795
20250221,175800,22041634880,9470,9470,9470,9470,0
20250221,175700,22041634880,9470,9470,9470,9470,0
20250221,175600,22041634880,9470,9470,9470,9470,0
20250221,175500,22041634880,9470,9470,9470,9470,0
20250221,175400,22041634880,9470,9470,9470,9470,0
20250221,175300,22041634880,9470,9470,9470,9470,0
20250221,175200,22041634880,9470,9470,9470,9470,0
20250221,175100,22041634880,9470,9470,9470,9470,0
20250221,175000,22041634880,9470,9470,9470,9470,0
20250221,174900,22041634880,9470,9470,9470,9470,0
20250221,174800,22041634880,9470,9470,9470,9470,0
20250221,174700,22041634880,9470,9470,9470,9470,0
20250221,174600,22041634880,9470,9470,9470,9470,0
20250221,174500,22041634880,9470,9470,9470,9470,0
20250221,174400,22041634880,9470,9470,9470,9470,0
20250221,174300,22041634880,9470,9470,9470,9470,0
20250221,174200,22041634880,9470,9470,9470,9470,0
20250221,174100,22041634880,9470,9470,9470,9470,0
20250221,174000,22041634880,9470,9470,9470,9470,0
20250221,173900,22041634880,9470,9470,9470,9470,0
20250221,173800,22041634880,9470,9470,9470,9470,0
20250221,173700,22041634880,9470,9470,9470,9470,0
20250221,173600,22041634880,9470,9470,9470,9470,0
20250221,173500,22041634880,9470,9470,9470,9470,0
20250221,173400,22041634880,9470,9470,9470,9470,0
20250221,173300,22041634880,9470,9470,9470,9470,0
20250221,173200,22041634880,9470,9470,9470,9470,0
20250221,173100,22041634880,9470,9470,9470,9470,0
20250221,173000,22041634880,9470,9470,9470,9470,0
20250221,172900,22041634880,9470,9470,9470,9470,17795
20250221,172800,22041634880,9470,9470,9470,9470,0
20250221,172700,22041634880,9470,9470,9470,9470,0
20250221,172600,22041634880,9470,9470,9470,9470,0
20250221,172500,22041634880,9470,9470,9470,9470,0
20250221,172400,22041634880,9470,9470,9470,9470,0
20250221,172300,22041634880,9470,9470,9470,9470,0
20250221,172200,22041634880,9470,9470,9470,9470,0
20250221,172100,22041634880,9470,9470,9470,9470,0
20250221,172000,22041634880,9470,9470,9470,9470,0
20250221,171900,22041634880,9470,9470,9470,9470,0
20250221,171800,22041634880,9470,9470,9470,9470,0
20250221,171700,22041634880,9470,9470,9470,9470,0
20250221,171600,22041634880,9470,9470,9470,9470,0
20250221,171500,22041634880,9470,9470,9470,9470,0
20250221,171400,22041634880,9470,9470,9470,9470,0
20250221,171300,22041634880,9470,9470,9470,9470,0
20250221,171200,22041634880,9470,9470,9470,9470,0
20250221,171100,22041634880,9470,9470,9470,9470,0
20250221,171000,22041634880,9470,9470,9470,9470,0
20250221,170900,22041634880,9470,9470,9470,9470,0
20250221,170800,22041634880,9470,9470,9470,9470,0
20250221,170700,22041634880,9470,9470,9470,9470,0
20250221,170600,22041634880,9470,9470,9470,9470,0
20250221,170500,22041634880,9470,9470,9470,9470,0
20250221,170400,22041634880,9470,9470,9470,9470,0
20250221,170300,22041634880,9470,9470,9470,9470,0
20250221,170200,22041634880,9470,9470,9470,9470,0
20250221,170100,22041634880,9470,9470,9470,9470,0
20250221,170000,22041634880,9470,9470,9470,9470,0
20250221,165900,22041634880,9470,9470,9470,9470,17795
20250221,165800,22041634880,9470,9470,9470,9470,0
20250221,165700,22041634880,9470,9470,9470,9470,0
20250221,165600,22041634880,9470,9470,9470,9470,0
20250221,165500,22041634880,9470,9470,9470,9470,0
20250221,165400,22041634880,9470,9470,9470,9470,0
20250221,165300,22041634880,9470,9470,9470,9470,0
20250221,165200,22041634880,9470,9470,9470,9470,0
20250221,165100,22041634880,9470,9470,9470,9470,0
20250221,165000,22041634880,9470,9470,9470,9470,0
20250221,164900,22041634880,9470,9470,9470,9470,0
20250221,164800,22041634880,9470,9470,9470,9470,0
20250221,164700,22041634880,9470,9470,9470,9470,0
20250221,164600,22041634880,9470,9470,9470,9470,0
20250221,164500,22041634880,9470,9470,9470,9470,0
20250221,164400,22041634880,9470,9470,9470,9470,0
20250221,164300,22041634880,9470,9470,9470,9470,0
20250221,164200,22041634880,9470,9470,9470,9470,0
20250221,164100,22041634880,9470,9470,9470,9470,0
20250221,164000,22041634880,9470,9470,9470,9470,0
20250221,163900,22041634880,9470,9470,9470,9470,0
20250221,163800,22041634880,9470,9470,9470,9470,0
20250221,163700,22041634880,9470,9470,9470,9470,0
20250221,163600,22041634880,9470,9470,9470,9470,0
20250221,163500,22041634880,9470,9470,9470,9470,0
20250221,163400,22041634880,9470,9470,9470,9470,0
20250221,163300,22041634880,9470,9470,9470,9470,0
20250221,163200,22041634880,9470,9470,9470,9470,0
20250221,163100,22041634880,9470,9470,9470,9470,0
20250221,163000,22041634880,9470,9470,9470,9470,0
20250221,162900,22041634880,9470,9470,9470,9470,17795
20250221,162800,22041634880,9470,9470,9470,9470,0
20250221,162700,22041634880,9470,9470,9470,9470,0
20250221,162600,22041634880,9470,9470,9470,9470,0
20250221,162500,22041634880,9470,9470,9470,9470,0
20250221,162400,22041634880,9470,9470,9470,9470,0
20250221,162300,22041634880,9470,9470,9470,9470,0
20250221,162200,22041634880,9470,9470,9470,9470,0
20250221,162100,22041634880,9470,9470,9470,9470,0
20250221,162000,22041634880,9470,9470,9470,9470,0
20250221,161900,22041634880,9470,9470,9470,9470,0
20250221,161800,22041634880,9470,9470,9470,9470,0
20250221,161700,22041634880,9470,9470,9470,9470,0
20250221,161600,22041634880,9470,9470,9470,9470,0
20250221,161500,22041634880,9470,9470,9470,9470,0
20250221,161400,22041634880,9470,9470,9470,9470,0
20250221,161300,22041634880,9470,9470,9470,9470,0
20250221,161200,22041634880,9470,9470,9470,9470,0
20250221,161100,22041634880,9470,9470,9470,9470,0
20250221,161000,22041634880,9470,9470,9470,9470,0
20250221,160900,22041634880,9470,9470,9470,9470,0
20250221,160800,22041634880,9470,9470,9470,9470,0
20250221,160700,22041634880,9470,9470,9470,9470,0
20250221,160600,22041634880,9470,9470,9470,9470,0
20250221,160500,22041634880,9470,9470,9470,9470,0
20250221,160400,22041634880,9470,9470,9470,9470,0
20250221,160300,22041634880,9470,9470,9470,9470,0
20250221,160200,22041634880,9470,9470,9470,9470,0
20250221,160100,22041634880,9470,9470,9470,9470,0
20250221,160000,22041634880,9470,9470,9470,9470,0
20250221,155900,22041634880,9470,9470,9470,9470,17795
20250221,155800,22041634880,9470,9470,9470,9470,0
20250221,155700,22041634880,9470,9470,9470,9470,0
20250221,155600,22041634880,9470,9470,9470,9470,0
20250221,155500,22041634880,9470,9470,9470,9470,0
20250221,155400,22041634880,9470,9470,9470,9470,0
20250221,155300,22041634880,9470,9470,9470,9470,0
20250221,155200,22041634880,9470,9470,9470,9470,0
20250221,155100,22041634880,9470,9470,9470,9470,0
20250221,155000,22041634880,9470,9470,9470,9470,0
20250221,154900,22041634880,9470,9470,9470,9470,0
20250221,154800,22041634880,9470,9470,9470,9470,0
20250221,154700,22041634880,9470,9470,9470,9470,0
20250221,154600,22041634880,9470,9470,9470,9470,0
20250221,154500,22041634880,9470,9470,9470,9470,0
20250221,154400,22041634880,9470,9470,9470,9470,0
20250221,154300,22041634880,9470,9470,9470,9470,0
20250221,154200,22041634880,9470,9470,9470,9470,0
20250221,154100,22041634880,9470,9470,9470,9470,0
20250221,154000,22041634880,9470,9470,9470,9470,0
20250221,153900,22041634880,9470,9470,9470,9470,0
20250221,153800,22041634880,9470,9470,9470,9470,0
20250221,153700,22041634880,9470,9470,9470,9470,0
20250221,153600,22041634880,9470,9470,9470,9470,0
20250221,153500,22041634880,9470,9470,9470,9470,0
20250221,153400,22041634880,9470,9470,9470,9470,0
20250221,153300,22041634880,9470,9470,9470,9470,0
20250221,153200,22041634880,9470,9470,9470,9470,0
20250221,153100,22041634880,9470,9470,9470,9470,0
20250221,153000,22041634880,9470,9470,9470,9470,17795
20250221,152900,21873116230,9470,9470,9470,9470,0
20250221,152800,21873116230,9470,9470,9470,9470,0
20250221,152700,21873116230,9470,9470,9470,9470,0
20250221,152600,21873116230,9470,9470,9470,9470,0
20250221,152500,21873116230,9470,9470,9470,9470,0
20250221,152400,21873116230,9470,9470,9470,9470,0
20250221,152300,21873116230,9470,9470,9470,9470,0
20250221,152200,21873116230,9470,9470,9470,9470,0
20250221,152100,21873116230,9470,9470,9470,9470,0
20250221,152000,21873116230,9470,9470,9470,9470,0
20250221,151900,21873116230,9470,9440,9470,9430,3183
20250221,151800,21843023770,9440,9440,9450,9430,1223
20250221,151700,21831474160,9430,9430,9440,9430,569
20250221,151600,21826108410,9440,9440,9440,9430,1302
20250221,151500,21813818030,9430,9420,9450,9420,1419
20250221,151400,21800432230,9450,9410,9450,9410,5735
20250221,151300,21746437440,9410,9410,9410,9390,810
20250221,151200,21738815720,9400,9400,9410,9400,1438
20250221,151100,21725296040,9410,9420,9420,9400,645
20250221,151000,21719227570,9420,9430,9430,9410,1060
20250221,150900,21709239460,9420,9430,9430,9410,1497
20250221,150800,21695123990,9430,9410,9430,9400,5954
20250221,150700,21638998090,9410,9430,9430,9410,482
20250221,150600,21634455570,9380,9380,9450,9370,6350
20250221,150500,21574831430,9370,9420,9450,9370,9708
20250221,150400,21483548720,9420,9420,9450,9420,1267
20250221,150300,21471613530,9420,9440,9440,9410,2615
20250221,150200,21446980800,9420,9450,9480,9420,1869
20250221,150100,21429346480,9450,9450,9450,9440,1101
20250221,150000,21418942720,9450,9430,9490,9420,3923
20250221,145900,21381921200,9430,9470,9470,9430,1708
20250221,145800,21365802140,9470,9500,9530,9420,4747
20250221,145700,21320825140,9530,9510,9530,9500,4626
20250221,145600,21276871640,9510,9530,9530,9510,2282
20250221,145500,21255157500,9520,9530,9530,9520,1228
20250221,145400,21243466150,9520,9540,9540,9520,781
20250221,145300,21236024200,9540,9540,9550,9540,919
20250221,145200,21227253490,9540,9540,9550,9540,1603
20250221,145100,21211960830,9540,9540,9540,9540,614
20250221,145000,21206103270,9530,9540,9540,9530,381
20250221,144900,21202468700,9550,9530,9560,9530,1267
20250221,144800,21190392350,9530,9560,9560,9530,52
20250221,144700,21189895740,9570,9570,9570,9570,694
20250221,144600,21183254160,9560,9560,9570,9560,462
20250221,144500,21178837430,9560,9550,9560,9550,1641
20250221,144400,21163163750,9550,9550,9560,9550,2310
20250221,144300,21141096980,9550,9520,9550,9510,687
20250221,144200,21134556910,9510,9510,9510,9510,146
20250221,144100,21133168450,9500,9550,9580,9500,17359
20250221,144000,20968073400,9540,9580,9580,9540,4231
20250221,143900,20927634640,9580,9570,9580,9570,299
20250221,143800,20924772210,9570,9570,9570,9560,490
20250221,143700,20920087250,9570,9570,9630,9570,437
20250221,143600,20915897060,9570,9600,9630,9570,3
20250221,143500,20915868260,9600,9570,9600,9570,610
20250221,143400,20910030530,9570,9590,9620,9570,1523
20250221,143300,20895438210,9630,9640,9640,9590,185
20250221,143200,20893655150,9640,9620,9650,9580,1238
20250221,143100,20881774440,9650,9690,9690,9650,227
20250221,143000,20879581870,9620,9630,9660,9610,3116
20250221,142900,20849583310,9630,9620,9630,9600,819
20250221,142800,20841714900,9620,9570,9620,9570,178
20250221,142700,20840010320,9620,9560,9620,9560,631
20250221,142600,20833971120,9560,9570,9570,9550,1217
20250221,142500,20822333090,9570,9630,9630,9570,1419
20250221,142400,20808727630,9590,9600,9600,9590,1972
20250221,142300,20789814650,9600,9640,9640,9600,1120
20250221,142200,20779061380,9610,9630,9630,9600,2861
20250221,142100,20751575620,9630,9660,9670,9630,4515
20250221,142000,20708046180,9670,9680,9680,9670,650
20250221,141900,20701759160,9680,9700,9700,9670,17
20250221,141800,20701594430,9700,9680,9700,9660,4879
20250221,141700,20654362520,9680,9690,9690,9670,266
20250221,141600,20651786990,9680,9680,9680,9670,818
20250221,141500,20643871570,9680,9680,9680,9670,230
20250221,141400,20641645470,9690,9680,9690,9670,521
20250221,141300,20636605350,9670,9690,9690,9670,427
20250221,141200,20632475940,9690,9700,9700,9670,1035
20250221,141100,20622463890,9700,9670,9700,9670,40
20250221,141000,20622076610,9690,9690,9690,9690,0
20250221,140900,20622076610,9690,9690,9690,9690,6
20250221,140800,20622018470,9690,9650,9690,9650,125
20250221,140700,20620807620,9650,9650,9650,9650,31
20250221,140600,20620508470,9650,9690,9690,9650,493
20250221,140500,20615748950,9690,9670,9700,9630,3124
20250221,140400,20585583120,9690,9670,9700,9670,2564
20250221,140300,20560742550,9660,9620,9660,9620,180
20250221,140200,20559004710,9620,9620,9620,9610,307
20250221,140100,20556051440,9640,9630,9640,9630,185
20250221,140000,20554269360,9630,9600,9630,9600,97
20250221,135900,20553336140,9630,9620,9630,9600,160
20250221,135800,20551799410,9620,9610,9620,9600,100
20250221,135700,20550838830,9610,9600,9620,9590,89
20250221,135600,20549983570,9590,9620,9640,9590,1739
20250221,135500,20533279380,9620,9640,9640,9610,629
20250221,135400,20527229270,9630,9630,9640,9620,481
20250221,135300,20522599740,9630,9630,9660,9620,448
20250221,135200,20518288790,9630,9650,9670,9630,1047
20250221,135100,20508188450,9650,9650,9650,9630,108
20250221,135000,20507146750,9650,9620,9650,9620,408
20250221,134900,20503217540,9630,9620,9630,9620,117
20250221,134800,20502090890,9610,9630,9630,9580,519
20250221,134700,20497109050,9580,9620,9630,9580,2429
20250221,134600,20473774990,9620,9650,9650,9620,492
20250221,134500,20469037000,9650,9690,9690,9650,1497
20250221,134400,20454552630,9690,9700,9700,9670,1339
20250221,134300,20441583890,9680,9680,9700,9680,1676
20250221,134200,20425347000,9680,9660,9680,9660,1016
20250221,134100,20415526990,9660,9670,9680,9660,522
20250221,134000,20410481030,9670,9670,9680,9660,670
20250221,133900,20404003230,9670,9600,9700,9600,3452
20250221,133800,20370698850,9600,9600,9630,9590,878
20250221,133700,20362263060,9630,9610,9640,9590,1035
20250221,133600,20352324020,9620,9630,9640,9580,2371
20250221,133500,20329526520,9640,9580,9640,9570,3119
20250221,133400,20299583170,9580,9550,9600,9550,4259
20250221,133300,20258790620,9590,9590,9600,9510,7830
20250221,133200,20184006020,9590,9660,9660,9590,6162
20250221,133100,20124715840,9660,9690,9690,9660,4490
20250221,133000,20081272790,9690,9710,9710,9670,1466
20250221,132900,20067063440,9670,9640,9730,9640,5270
20250221,132800,20016176100,9650,9650,9650,9650,0
20250221,132700,20016176100,9650,9650,9650,9650,0
20250221,132600,20016176100,9650,9680,9730,9650,6764
20250221,132500,19950863490,9730,9700,9750,9660,736
20250221,132400,19943728020,9660,9730,9780,9660,2431
20250221,132300,19920171370,9680,9730,9790,9660,8486
20250221,132200,19837813870,9710,9780,9810,9680,6768
20250221,132100,19771995050,9780,9730,9930,9730,6912
20250221,132000,19704091070,9730,9710,9760,9710,3957
20250221,131900,19665587520,9740,9780,9780,9650,34727
20250221,131800,19328193610,9780,9880,9910,9780,19885
20250221,131700,19132615210,9850,9910,9990,9840,28883
20250221,131600,18847360800,9900,10310,10330,9850,63003
20250221,131500,18218427660,10320,10280,10500,10250,60163
20250221,131400,17593904080,10280,10320,10490,10130,125956
20250221,131300,16286254100,10310,10090,10390,10060,89202
20250221,131200,15370581600,10090,10010,10090,10000,8426
20250221,131100,15285840350,10010,10000,10010,10000,1499
20250221,131000,15270839580,10000,9990,10000,9970,155
20250221,130900,15269292180,9990,10000,10000,9970,447
20250221,130800,15264822250,10010,9980,10010,9980,2689
20250221,130700,15237953480,9970,9950,9970,9950,671
20250221,130600,15231268040,9950,9930,9950,9930,242
20250221,130500,15228860180,9950,9940,9950,9940,26
20250221,130400,15228601670,9940,9940,9940,9920,676
20250221,130300,15221885400,9950,9940,9950,9940,734
20250221,130200,15214584140,9930,9910,9930,9900,817
20250221,130100,15206479560,9910,9910,9910,9900,36
20250221,130000,15206122870,9920,9910,9920,9910,149
20250221,125900,15204645270,9920,9900,9920,9870,829
20250221,125800,15196452680,9890,9880,9890,9880,110
20250221,125700,15195365780,9890,9880,9890,9880,94
20250221,125600,15194437050,9880,9910,9910,9880,899
20250221,125500,15185554870,9880,9910,9910,9880,424
20250221,125400,15181358260,9910,9900,9910,9900,469
20250221,125300,15176715050,9900,9870,9900,9870,543
20250221,125200,15171344010,9870,9920,9920,9870,1272
20250221,125100,15158773770,9890,9900,9920,9880,982
20250221,125000,15149052070,9900,9910,9930,9900,558
20250221,124900,15143523680,9920,9920,9930,9910,1370
20250221,124800,15129933280,9920,9970,9970,9900,1708
20250221,124700,15113012060,9970,9910,9970,9900,386
20250221,124600,15109178150,9970,9930,9970,9900,1315
20250221,124500,15096137310,9930,9980,9980,9930,892
20250221,124400,15087268310,9980,10010,10010,9950,5313
20250221,124300,15034205430,10020,10000,10020,10000,976
20250221,124200,15024439930,10000,10000,10000,10000,129
20250221,124100,15023149930,10000,10020,10020,10000,736
20250221,124000,15015789770,10020,10030,10030,10020,162
20250221,123900,15014165960,10000,10020,10030,10000,2683
20250221,123800,14987299910,10030,10010,10030,10010,1262
20250221,123700,14974642070,10020,10030,10030,10020,39
20250221,123600,14974251210,10020,10020,10030,10020,311
20250221,123500,14971132150,10030,10000,10030,10000,1185
20250221,123400,14959262900,10000,10000,10000,10000,1184
20250221,123300,14947422900,10000,10000,10000,10000,1782
20250221,123200,14929602900,10000,10020,10020,10000,2567
20250221,123100,14903929730,10030,10000,10030,10000,371
20250221,123000,14900211840,10030,10030,10030,10000,2100
20250221,122900,14879195720,10030,10020,10030,10010,266
20250221,122800,14876529730,10020,10020,10020,10020,15
20250221,122700,14876379430,10020,10010,10020,10010,585
20250221,122600,14870519340,10010,10010,10010,10000,725
20250221,122500,14863262400,10010,10000,10010,10000,5055
20250221,122400,14812708560,10010,10010,10010,10000,526
20250221,122300,14807446250,10010,10010,10020,10010,526
20250221,122200,14802179840,10020,10030,10030,10020,789
20250221,122100,14794272490,10020,10020,10030,10020,658
20250221,122000,14787675320,10020,10030,10030,10010,1091
20250221,121900,14776748370,10030,10050,10050,10030,702
20250221,121800,14769703350,10050,10070,10080,10050,1660
20250221,121700,14752978460,10080,10030,10090,10020,4844
20250221,121600,14704152180,10020,10030,10050,10020,1429
20250221,121500,14689802910,10040,10070,10080,10030,4771
20250221,121400,14641924800,10060,10040,10080,10040,4257
20250221,121300,14599080860,10050,10040,10070,10030,5660
20250221,121200,14542202760,10040,10020,10040,10020,3683
20250221,121100,14505278890,10020,10010,10020,10010,1097
20250221,121000,14494292120,10010,10010,10010,10000,520
20250221,120900,14489090090,10020,10010,10020,10010,2047
20250221,120800,14468591440,10010,10000,10010,10000,654
20250221,120700,14462050230,9990,9980,9990,9970,1273
20250221,120600,14449348690,9970,9960,9970,9960,335
20250221,120500,14446011040,9980,9960,9980,9960,88
20250221,120400,14445134540,9980,9960,9980,9960,114
20250221,120300,14443997860,9960,9960,9960,9960,857
20250221,120200,14435462140,9990,9950,9990,9950,2209
20250221,120100,14413477450,9990,9950,9990,9950,2142
20250221,120000,14392164450,9950,9980,9980,9950,1322
20250221,115900,14379003640,10000,10000,10000,9990,51
20250221,115800,14378493660,10000,9990,10000,9990,256
20250221,115700,14375935050,9990,9990,9990,9990,410
20250221,115600,14371839150,9990,9990,9990,9980,1630
20250221,115500,14355570200,10000,9980,10000,9980,63
20250221,115400,14354940220,10000,10040,10040,9990,644
20250221,115300,14348495040,10040,9950,10040,9950,5586
20250221,115200,14292562630,9960,9920,9960,9920,200
20250221,115100,14290570780,9920,9910,9920,9910,335
20250221,115000,14287250480,9910,9910,9910,9910,177
20250221,114900,14285496410,9860,9900,9900,9860,1664
20250221,114800,14269062000,9900,9860,9900,9860,531
20250221,114700,14263815890,9860,9890,9890,9860,1741
20250221,114600,14246638870,9870,9900,9900,9870,1684
20250221,114500,14230005120,9900,9910,9920,9900,820
20250221,114400,14221880480,9920,9970,9970,9910,1177
20250221,114300,14210209160,9920,9930,9970,9920,478
20250221,114200,14205464700,9920,9980,10000,9920,2173
20250221,114100,14183856390,9980,9980,9980,9980,19
20250221,114000,14183666770,10000,10000,10000,9980,477
20250221,113900,14178900660,10000,10030,10030,9980,4889
20250221,113800,14130005710,10020,10030,10030,10020,585
20250221,113700,14124140300,10010,10000,10030,10000,782
20250221,113600,14116320140,10000,10040,10040,10000,1447
20250221,113500,14101820590,10050,9960,10050,9960,9704
20250221,113400,14004706850,9970,9930,9970,9930,236
20250221,113300,14002358600,9920,9960,9960,9920,225
20250221,113200,14000124230,9930,9960,9960,9930,329
20250221,113100,13996856400,9930,9970,9970,9930,61
20250221,113000,13996250530,9970,9920,9970,9920,569
20250221,112900,13990590070,9930,9950,9950,9920,250
20250221,112800,13988107140,9940,9970,9970,9930,246
20250221,112700,13985658920,9970,9970,9970,9950,172
20250221,112600,13983946080,9970,9920,9970,9910,482
20250221,112500,13979162600,9920,9970,9970,9920,1309
20250221,112400,13966171010,9950,9970,9970,9950,155
20250221,112300,13964626160,9970,9970,9970,9940,863
20250221,112200,13956031050,9970,9950,9970,9950,714
20250221,112100,13948914650,9920,9920,9920,9900,615
20250221,112000,13942817400,9910,9900,9920,9900,207
20250221,111900,13940765920,9920,9900,9920,9860,3986
20250221,111800,13901384000,9900,9950,9950,9900,2048
20250221,111700,13881092710,9950,9960,9960,9950,1096
20250221,111600,13870187320,9980,10000,10000,9900,3156
20250221,111500,13838829470,10000,9980,10000,9970,890
20250221,111400,13829936920,9980,9990,10000,9980,482
20250221,111300,13825121850,9990,9960,10000,9960,332
20250221,111200,13821807120,10000,9950,10000,9950,3728
20250221,111100,13784595300,9970,9950,9970,9930,355
20250221,111000,13781063530,9920,9950,9950,9910,317
20250221,110900,13777914760,9910,9950,9950,9910,2017
20250221,110800,13757887770,9950,9990,9990,9950,3027
20250221,110700,13727736550,9960,9990,9990,9960,212
20250221,110600,13725623130,9990,9950,9990,9950,672
20250221,110500,13718920330,9950,9970,9970,9950,640
20250221,110400,13712551450,9970,9950,9970,9950,47
20250221,110300,13712083720,9950,9970,9970,9940,1274
20250221,110200,13699411050,9970,9940,9970,9930,737
20250221,110100,13692086110,9930,9950,9950,9910,1038
20250221,110000,13681785920,9950,9950,9970,9910,2414
20250221,105900,13657793850,9950,9970,9970,9950,652
20250221,105800,13651302310,9950,9960,10000,9950,1275
20250221,105700,13638606510,9960,10010,10010,9960,4970
20250221,105600,13588991610,10030,10030,10030,10010,1077
20250221,105500,13578189770,10030,10030,10030,10000,873
20250221,105400,13569433970,10030,10000,10030,9990,468
20250221,105300,13564756130,10020,10030,10030,9990,2428
20250221,105200,13540468230,10010,10030,10030,10010,161
20250221,105100,13538856100,10030,10020,10030,10000,1114
20250221,105000,13527699680,10020,10030,10030,10000,1923
20250221,104900,13508447110,10030,10030,10030,10010,241
20250221,104800,13506030810,10030,10030,10040,10010,353
20250221,104700,13502494510,10030,10000,10040,10000,1022
20250221,104600,13492243940,10000,9980,10000,9980,907
20250221,104500,13483188060,10000,10030,10050,9960,8194
20250221,104400,13401264430,10040,10070,10080,10030,6677
20250221,104300,13334166540,10080,10050,10080,10020,4527
20250221,104200,13288586110,10020,10060,10060,10020,5167
20250221,104100,13236739150,10040,9960,10070,9960,2420
20250221,104000,13212457640,10000,10060,10090,9960,7900
20250221,103900,13133121300,10100,10090,10100,10030,16820
20250221,103800,12963711660,10070,10010,10090,10000,16444
20250221,103700,12798321690,10000,9940,10020,9910,6570
20250221,103600,12732684890,9950,9900,9980,9900,4695
20250221,103500,12686005820,9900,9920,9940,9900,516
20250221,103400,12680888490,9910,9860,9910,9860,2857
20250221,103300,12652614360,9870,9870,9870,9850,383
20250221,103200,12648840800,9870,9880,9890,9870,1000
20250221,103100,12638962080,9890,9870,9900,9870,2075
20250221,103000,12618441500,9880,9850,9890,9830,1969
20250221,102900,12599058890,9850,9890,9890,9840,923
20250221,102800,12589957980,9890,9860,9890,9840,386
20250221,102700,12586154590,9860,9830,9890,9820,657
20250221,102600,12579694520,9850,9880,9880,9810,7247
20250221,102500,12508481560,9890,9850,9900,9830,1912
20250221,102400,12489647470,9850,9840,9890,9840,3179
20250221,102300,12458263730,9850,9880,9890,9820,3124
20250221,102200,12427509900,9890,9830,9920,9820,4665
20250221,102100,12381528520,9830,9810,9830,9810,1989
20250221,102000,12361996340,9800,9820,9830,9800,4835
20250221,101900,12314571110,9840,9790,9840,9770,6842
20250221,101800,12247480960,9800,9950,9960,9780,34562
20250221,101700,11906224000,9940,9980,9980,9940,13547
20250221,101600,11771311560,9980,10000,10000,9980,10452
20250221,101500,11666870840,10000,10030,10030,9990,10299
20250221,101400,11563804000,10030,10040,10050,10020,849
20250221,101300,11555288880,10040,10030,10040,10020,790
20250221,101200,11547365280,10030,10010,10030,10010,163
20250221,101100,11545732540,10010,10020,10020,10010,1561
20250221,101000,11530101130,10020,10000,10030,10000,221
20250221,100900,11527887190,10030,10040,10040,10000,1711
20250221,100800,11510765120,10030,10020,10030,9990,889
20250221,100700,11501868680,10020,9990,10050,9980,4024
20250221,100600,11461673740,9980,10020,10020,9970,8424
20250221,100500,11377512360,10010,10010,10100,10010,836
20250221,100400,11369130380,10010,10020,10060,10000,7728
20250221,100300,11291787510,10020,10140,10150,10020,6443
20250221,100200,11226698090,10140,10140,10190,10100,11814
20250221,100100,11106722390,10100,10070,10150,10060,7213
20250221,100000,11033786090,10100,10090,10100,10060,4639
20250221,095900,10987008780,10060,10080,10110,10030,8542
20250221,095800,10900830700,10070,10030,10080,10000,3270
20250221,095700,10867940160,10000,10020,10040,9960,2740
20250221,095600,10840556570,9970,10000,10020,9970,7686
20250221,095500,10763848120,10000,10010,10050,9990,2766
20250221,095400,10736176870,10010,10010,10050,10010,2197
20250221,095300,10714149660,10030,10000,10040,10000,586
20250221,095200,10708283970,10000,10010,10050,10000,2220
20250221,095100,10686056730,10010,10020,10050,10000,2308
20250221,095000,10662947560,10020,10020,10080,10010,1384
20250221,094900,10649080250,10020,10110,10110,10020,5026
20250221,094800,10598374620,10100,10030,10100,10030,2717
20250221,094700,10570972450,10030,9970,10090,9970,8696
20250221,094600,10484112150,9970,10080,10080,9970,16555
20250221,094500,10318233780,10080,10080,10080,10060,2925
20250221,094400,10288793570,10060,10120,10130,10060,4268
20250221,094300,10245764350,10110,10060,10120,10020,3631
20250221,094200,10209205390,10050,10010,10050,10010,5134
20250221,094100,10157772100,10010,10000,10050,10000,4391
20250221,094000,10113829650,10000,10060,10090,10000,4962
20250221,093900,10064064980,10060,10120,10150,10060,4769
20250221,093800,10015869410,10140,10150,10200,10120,4707
20250221,093700,9968042970,10180,10120,10190,10110,1726
20250221,093600,9950560640,10110,10280,10280,10100,14316
20250221,093500,9804484500,10280,10090,10280,10090,30948
20250221,093400,9488056420,10080,10050,10140,10010,4447
20250221,093300,9443254860,10050,10060,10090,10020,2018
20250221,093200,9423007160,10020,10050,10100,10010,2990
20250221,093100,9392997040,10050,10040,10070,10010,1704
20250221,093000,9375901740,10020,10110,10110,10000,6514
20250221,092900,9310558010,10110,10020,10130,10020,7237
20250221,092800,9237430670,10020,10000,10030,9990,3141
20250221,092700,9206014980,10000,10010,10040,9970,4760
20250221,092600,9158454820,10000,10010,10070,9990,5460
20250221,092500,9103806000,10010,10130,10130,9990,11227
20250221,092400,8991029890,10080,10070,10150,10070,5152
20250221,092300,8938897330,10110,10090,10240,10050,15452
20250221,092200,8782249460,10090,10060,10100,10000,6253
20250221,092100,8719384870,10060,10000,10100,9920,13722
20250221,092000,8582317180,10000,10080,10100,9990,7390
20250221,091900,8508099100,10080,10040,10100,9930,19059
20250221,091800,8317983310,10040,10050,10050,10000,19724
20250221,091700,8120585510,10050,10140,10200,10050,12435
20250221,091600,7994482130,10140,10160,10170,10120,4325
20250221,091500,7950610790,10160,10210,10210,10120,15164
20250221,091400,7796421120,10200,10150,10290,10120,23006
20250221,091300,7561707350,10150,9970,10200,9950,21675
20250221,091200,7343645940,9990,10180,10180,9950,35747
20250221,091100,6984204000,10180,10320,10340,10170,22733
20250221,091000,6751556850,10340,10180,10380,10180,34313
20250221,090900,6397891630,10180,10140,10250,10090,20469
20250221,090800,6189901060,10160,10100,10310,10070,30420
20250221,090700,5879871670,10090,10350,10360,10080,42378
20250221,090600,5447174820,10360,10400,10460,10320,24325
20250221,090500,5194147930,10390,10380,10500,10310,39084
20250221,090400,4787408320,10380,10480,10490,10240,63733
20250221,090300,4127251290,10450,10780,10850,10240,125265
20250221,090200,2811708560,10780,10720,10940,10300,262857
20250221,090100,0,9360,9360,9360,9360,0
20250221,090000,0,9360,9360,9360,9360,0