KissMeData/277880/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,211000,48972312960,7500,7500,7500,7500,102444
20250221,210900,48972312960,7500,7500,7500,7500,0
20250221,210800,48972312960,7500,7500,7500,7500,0
20250221,210700,48972312960,7500,7500,7500,7500,0
20250221,210600,48972312960,7500,7500,7500,7500,0
20250221,210500,48972312960,7500,7500,7500,7500,0
20250221,210400,48972312960,7500,7500,7500,7500,0
20250221,210300,48972312960,7500,7500,7500,7500,0
20250221,210200,48972312960,7500,7500,7500,7500,0
20250221,210100,48972312960,7500,7500,7500,7500,0
20250221,210000,48972312960,7500,7500,7500,7500,0
20250221,205900,48972312960,7500,7500,7500,7500,0
20250221,205800,48972312960,7500,7500,7500,7500,0
20250221,205700,48972312960,7500,7500,7500,7500,0
20250221,205600,48972312960,7500,7500,7500,7500,0
20250221,205500,48972312960,7500,7500,7500,7500,0
20250221,205400,48972312960,7500,7500,7500,7500,0
20250221,205300,48972312960,7500,7500,7500,7500,0
20250221,205200,48972312960,7500,7500,7500,7500,0
20250221,205100,48972312960,7500,7500,7500,7500,0
20250221,205000,48972312960,7500,7500,7500,7500,0
20250221,204900,48972312960,7500,7500,7500,7500,0
20250221,204800,48972312960,7500,7500,7500,7500,0
20250221,204700,48972312960,7500,7500,7500,7500,0
20250221,204600,48972312960,7500,7500,7500,7500,0
20250221,204500,48972312960,7500,7500,7500,7500,0
20250221,204400,48972312960,7500,7500,7500,7500,0
20250221,204300,48972312960,7500,7500,7500,7500,0
20250221,204200,48972312960,7500,7500,7500,7500,0
20250221,204100,48972312960,7500,7500,7500,7500,0
20250221,204000,48972312960,7500,7500,7500,7500,102444
20250221,203900,48972312960,7500,7500,7500,7500,0
20250221,203800,48972312960,7500,7500,7500,7500,0
20250221,203700,48972312960,7500,7500,7500,7500,0
20250221,203600,48972312960,7500,7500,7500,7500,0
20250221,203500,48972312960,7500,7500,7500,7500,0
20250221,203400,48972312960,7500,7500,7500,7500,0
20250221,203300,48972312960,7500,7500,7500,7500,0
20250221,203200,48972312960,7500,7500,7500,7500,0
20250221,203100,48972312960,7500,7500,7500,7500,0
20250221,203000,48972312960,7500,7500,7500,7500,0
20250221,202900,48972312960,7500,7500,7500,7500,0
20250221,202800,48972312960,7500,7500,7500,7500,0
20250221,202700,48972312960,7500,7500,7500,7500,0
20250221,202600,48972312960,7500,7500,7500,7500,0
20250221,202500,48972312960,7500,7500,7500,7500,0
20250221,202400,48972312960,7500,7500,7500,7500,0
20250221,202300,48972312960,7500,7500,7500,7500,0
20250221,202200,48972312960,7500,7500,7500,7500,0
20250221,202100,48972312960,7500,7500,7500,7500,0
20250221,202000,48972312960,7500,7500,7500,7500,0
20250221,201900,48972312960,7500,7500,7500,7500,0
20250221,201800,48972312960,7500,7500,7500,7500,0
20250221,201700,48972312960,7500,7500,7500,7500,0
20250221,201600,48972312960,7500,7500,7500,7500,0
20250221,201500,48972312960,7500,7500,7500,7500,0
20250221,201400,48972312960,7500,7500,7500,7500,0
20250221,201300,48972312960,7500,7500,7500,7500,0
20250221,201200,48972312960,7500,7500,7500,7500,0
20250221,201100,48972312960,7500,7500,7500,7500,0
20250221,201000,48972312960,7500,7500,7500,7500,102444
20250221,200900,48972312960,7500,7500,7500,7500,0
20250221,200800,48972312960,7500,7500,7500,7500,0
20250221,200700,48972312960,7500,7500,7500,7500,0
20250221,200600,48972312960,7500,7500,7500,7500,0
20250221,200500,48972312960,7500,7500,7500,7500,0
20250221,200400,48972312960,7500,7500,7500,7500,0
20250221,200300,48972312960,7500,7500,7500,7500,0
20250221,200200,48972312960,7500,7500,7500,7500,0
20250221,200100,48972312960,7500,7500,7500,7500,0
20250221,200000,48972312960,7500,7500,7500,7500,0
20250221,195900,48972312960,7500,7500,7500,7500,0
20250221,195800,48972312960,7500,7500,7500,7500,0
20250221,195700,48972312960,7500,7500,7500,7500,0
20250221,195600,48972312960,7500,7500,7500,7500,0
20250221,195500,48972312960,7500,7500,7500,7500,0
20250221,195400,48972312960,7500,7500,7500,7500,0
20250221,195300,48972312960,7500,7500,7500,7500,0
20250221,195200,48972312960,7500,7500,7500,7500,0
20250221,195100,48972312960,7500,7500,7500,7500,0
20250221,195000,48972312960,7500,7500,7500,7500,0
20250221,194900,48972312960,7500,7500,7500,7500,0
20250221,194800,48972312960,7500,7500,7500,7500,0
20250221,194700,48972312960,7500,7500,7500,7500,0
20250221,194600,48972312960,7500,7500,7500,7500,0
20250221,194500,48972312960,7500,7500,7500,7500,0
20250221,194400,48972312960,7500,7500,7500,7500,0
20250221,194300,48972312960,7500,7500,7500,7500,0
20250221,194200,48972312960,7500,7500,7500,7500,0
20250221,194100,48972312960,7500,7500,7500,7500,0
20250221,194000,48972312960,7500,7500,7500,7500,102444
20250221,193900,48972312960,7500,7500,7500,7500,0
20250221,193800,48972312960,7500,7500,7500,7500,0
20250221,193700,48972312960,7500,7500,7500,7500,0
20250221,193600,48972312960,7500,7500,7500,7500,0
20250221,193500,48972312960,7500,7500,7500,7500,0
20250221,193400,48972312960,7500,7500,7500,7500,0
20250221,193300,48972312960,7500,7500,7500,7500,0
20250221,193200,48972312960,7500,7500,7500,7500,0
20250221,193100,48972312960,7500,7500,7500,7500,0
20250221,193000,48972312960,7500,7500,7500,7500,0
20250221,192900,48972312960,7500,7500,7500,7500,0
20250221,192800,48972312960,7500,7500,7500,7500,0
20250221,192700,48972312960,7500,7500,7500,7500,0
20250221,192600,48972312960,7500,7500,7500,7500,0
20250221,192500,48972312960,7500,7500,7500,7500,0
20250221,192400,48972312960,7500,7500,7500,7500,0
20250221,192300,48972312960,7500,7500,7500,7500,0
20250221,192200,48972312960,7500,7500,7500,7500,0
20250221,192100,48972312960,7500,7500,7500,7500,0
20250221,192000,48972312960,7500,7500,7500,7500,0
20250221,191900,48972312960,7500,7500,7500,7500,0
20250221,191800,48972312960,7500,7500,7500,7500,0
20250221,191700,48972312960,7500,7500,7500,7500,0
20250221,191600,48972312960,7500,7500,7500,7500,0
20250221,191500,48972312960,7500,7500,7500,7500,0
20250221,191400,48972312960,7500,7500,7500,7500,0
20250221,191300,48972312960,7500,7500,7500,7500,0
20250221,191200,48972312960,7500,7500,7500,7500,0
20250221,191100,48972312960,7500,7500,7500,7500,0
20250221,191000,48972312960,7500,7500,7500,7500,102444
20250221,190900,48972312960,7500,7500,7500,7500,0
20250221,190800,48972312960,7500,7500,7500,7500,0
20250221,190700,48972312960,7500,7500,7500,7500,0
20250221,190600,48972312960,7500,7500,7500,7500,0
20250221,190500,48972312960,7500,7500,7500,7500,0
20250221,190400,48972312960,7500,7500,7500,7500,0
20250221,190300,48972312960,7500,7500,7500,7500,0
20250221,190200,48972312960,7500,7500,7500,7500,0
20250221,190100,48972312960,7500,7500,7500,7500,0
20250221,190000,48972312960,7500,7500,7500,7500,0
20250221,185900,48972312960,7500,7500,7500,7500,0
20250221,185800,48972312960,7500,7500,7500,7500,0
20250221,185700,48972312960,7500,7500,7500,7500,0
20250221,185600,48972312960,7500,7500,7500,7500,0
20250221,185500,48972312960,7500,7500,7500,7500,0
20250221,185400,48972312960,7500,7500,7500,7500,0
20250221,185300,48972312960,7500,7500,7500,7500,0
20250221,185200,48972312960,7500,7500,7500,7500,0
20250221,185100,48972312960,7500,7500,7500,7500,0
20250221,185000,48972312960,7500,7500,7500,7500,0
20250221,184900,48972312960,7500,7500,7500,7500,0
20250221,184800,48972312960,7500,7500,7500,7500,0
20250221,184700,48972312960,7500,7500,7500,7500,0
20250221,184600,48972312960,7500,7500,7500,7500,0
20250221,184500,48972312960,7500,7500,7500,7500,0
20250221,184400,48972312960,7500,7500,7500,7500,0
20250221,184300,48972312960,7500,7500,7500,7500,0
20250221,184200,48972312960,7500,7500,7500,7500,0
20250221,184100,48972312960,7500,7500,7500,7500,0
20250221,184000,48972312960,7500,7500,7500,7500,102444
20250221,183900,48972312960,7500,7500,7500,7500,0
20250221,183800,48972312960,7500,7500,7500,7500,0
20250221,183700,48972312960,7500,7500,7500,7500,0
20250221,183600,48972312960,7500,7500,7500,7500,0
20250221,183500,48972312960,7500,7500,7500,7500,0
20250221,183400,48972312960,7500,7500,7500,7500,0
20250221,183300,48972312960,7500,7500,7500,7500,0
20250221,183200,48972312960,7500,7500,7500,7500,0
20250221,183100,48972312960,7500,7500,7500,7500,0
20250221,183000,48972312960,7500,7500,7500,7500,0
20250221,182900,48972312960,7500,7500,7500,7500,0
20250221,182800,48972312960,7500,7500,7500,7500,0
20250221,182700,48972312960,7500,7500,7500,7500,0
20250221,182600,48972312960,7500,7500,7500,7500,0
20250221,182500,48972312960,7500,7500,7500,7500,0
20250221,182400,48972312960,7500,7500,7500,7500,0
20250221,182300,48972312960,7500,7500,7500,7500,0
20250221,182200,48972312960,7500,7500,7500,7500,0
20250221,182100,48972312960,7500,7500,7500,7500,0
20250221,182000,48972312960,7500,7500,7500,7500,0
20250221,181900,48972312960,7500,7500,7500,7500,0
20250221,181800,48972312960,7500,7500,7500,7500,0
20250221,181700,48972312960,7500,7500,7500,7500,0
20250221,181600,48972312960,7500,7500,7500,7500,0
20250221,181500,48972312960,7500,7500,7500,7500,0
20250221,181400,48972312960,7500,7500,7500,7500,0
20250221,181300,48972312960,7500,7500,7500,7500,0
20250221,181200,48972312960,7500,7500,7500,7500,0
20250221,181100,48972312960,7500,7500,7500,7500,0
20250221,181000,48972312960,7500,7500,7500,7500,102444
20250221,180900,48972312960,7500,7500,7500,7500,0
20250221,180800,48972312960,7500,7500,7500,7500,0
20250221,180700,48972312960,7500,7500,7500,7500,0
20250221,180600,48972312960,7500,7500,7500,7500,0
20250221,180500,48972312960,7500,7500,7500,7500,0
20250221,180400,48972312960,7500,7500,7500,7500,0
20250221,180300,48972312960,7500,7500,7500,7500,0
20250221,180200,48972312960,7500,7500,7500,7500,0
20250221,180100,48972312960,7500,7500,7500,7500,0
20250221,180000,48972312960,7500,7500,7500,7500,0
20250221,175900,48972312960,7500,7500,7500,7500,0
20250221,175800,48972312960,7500,7500,7500,7500,0
20250221,175700,48972312960,7500,7500,7500,7500,0
20250221,175600,48972312960,7500,7500,7500,7500,0
20250221,175500,48972312960,7500,7500,7500,7500,0
20250221,175400,48972312960,7500,7500,7500,7500,0
20250221,175300,48972312960,7500,7500,7500,7500,0
20250221,175200,48972312960,7500,7500,7500,7500,0
20250221,175100,48972312960,7500,7500,7500,7500,0
20250221,175000,48972312960,7500,7500,7500,7500,0
20250221,174900,48972312960,7500,7500,7500,7500,0
20250221,174800,48972312960,7500,7500,7500,7500,0
20250221,174700,48972312960,7500,7500,7500,7500,0
20250221,174600,48972312960,7500,7500,7500,7500,0
20250221,174500,48972312960,7500,7500,7500,7500,0
20250221,174400,48972312960,7500,7500,7500,7500,0
20250221,174300,48972312960,7500,7500,7500,7500,0
20250221,174200,48972312960,7500,7500,7500,7500,0
20250221,174100,48972312960,7500,7500,7500,7500,0
20250221,174000,48972312960,7500,7500,7500,7500,102444
20250221,173900,48972312960,7500,7500,7500,7500,0
20250221,173800,48972312960,7500,7500,7500,7500,0
20250221,173700,48972312960,7500,7500,7500,7500,0
20250221,173600,48972312960,7500,7500,7500,7500,0
20250221,173500,48972312960,7500,7500,7500,7500,0
20250221,173400,48972312960,7500,7500,7500,7500,0
20250221,173300,48972312960,7500,7500,7500,7500,0
20250221,173200,48972312960,7500,7500,7500,7500,0
20250221,173100,48972312960,7500,7500,7500,7500,0
20250221,173000,48972312960,7500,7500,7500,7500,0
20250221,172900,48972312960,7500,7500,7500,7500,0
20250221,172800,48972312960,7500,7500,7500,7500,0
20250221,172700,48972312960,7500,7500,7500,7500,0
20250221,172600,48972312960,7500,7500,7500,7500,0
20250221,172500,48972312960,7500,7500,7500,7500,0
20250221,172400,48972312960,7500,7500,7500,7500,0
20250221,172300,48972312960,7500,7500,7500,7500,0
20250221,172200,48972312960,7500,7500,7500,7500,0
20250221,172100,48972312960,7500,7500,7500,7500,0
20250221,172000,48972312960,7500,7500,7500,7500,0
20250221,171900,48972312960,7500,7500,7500,7500,0
20250221,171800,48972312960,7500,7500,7500,7500,0
20250221,171700,48972312960,7500,7500,7500,7500,0
20250221,171600,48972312960,7500,7500,7500,7500,0
20250221,171500,48972312960,7500,7500,7500,7500,0
20250221,171400,48972312960,7500,7500,7500,7500,0
20250221,171300,48972312960,7500,7500,7500,7500,0
20250221,171200,48972312960,7500,7500,7500,7500,0
20250221,171100,48972312960,7500,7500,7500,7500,0
20250221,171000,48972312960,7500,7500,7500,7500,102444
20250221,170900,48972312960,7500,7500,7500,7500,0
20250221,170800,48972312960,7500,7500,7500,7500,0
20250221,170700,48972312960,7500,7500,7500,7500,0
20250221,170600,48972312960,7500,7500,7500,7500,0
20250221,170500,48972312960,7500,7500,7500,7500,0
20250221,170400,48972312960,7500,7500,7500,7500,0
20250221,170300,48972312960,7500,7500,7500,7500,0
20250221,170200,48972312960,7500,7500,7500,7500,0
20250221,170100,48972312960,7500,7500,7500,7500,0
20250221,170000,48972312960,7500,7500,7500,7500,0
20250221,165900,48972312960,7500,7500,7500,7500,0
20250221,165800,48972312960,7500,7500,7500,7500,0
20250221,165700,48972312960,7500,7500,7500,7500,0
20250221,165600,48972312960,7500,7500,7500,7500,0
20250221,165500,48972312960,7500,7500,7500,7500,0
20250221,165400,48972312960,7500,7500,7500,7500,0
20250221,165300,48972312960,7500,7500,7500,7500,0
20250221,165200,48972312960,7500,7500,7500,7500,0
20250221,165100,48972312960,7500,7500,7500,7500,0
20250221,165000,48972312960,7500,7500,7500,7500,0
20250221,164900,48972312960,7500,7500,7500,7500,0
20250221,164800,48972312960,7500,7500,7500,7500,0
20250221,164700,48972312960,7500,7500,7500,7500,0
20250221,164600,48972312960,7500,7500,7500,7500,0
20250221,164500,48972312960,7500,7500,7500,7500,0
20250221,164400,48972312960,7500,7500,7500,7500,0
20250221,164300,48972312960,7500,7500,7500,7500,0
20250221,164200,48972312960,7500,7500,7500,7500,0
20250221,164100,48972312960,7500,7500,7500,7500,0
20250221,164000,48972312960,7500,7500,7500,7500,102444
20250221,163900,48972312960,7500,7500,7500,7500,0
20250221,163800,48972312960,7500,7500,7500,7500,0
20250221,163700,48972312960,7500,7500,7500,7500,0
20250221,163600,48972312960,7500,7500,7500,7500,0
20250221,163500,48972312960,7500,7500,7500,7500,0
20250221,163400,48972312960,7500,7500,7500,7500,0
20250221,163300,48972312960,7500,7500,7500,7500,0
20250221,163200,48972312960,7500,7500,7500,7500,0
20250221,163100,48972312960,7500,7500,7500,7500,0
20250221,163000,48972312960,7500,7500,7500,7500,0
20250221,162900,48972312960,7500,7500,7500,7500,0
20250221,162800,48972312960,7500,7500,7500,7500,0
20250221,162700,48972312960,7500,7500,7500,7500,0
20250221,162600,48972312960,7500,7500,7500,7500,0
20250221,162500,48972312960,7500,7500,7500,7500,0
20250221,162400,48972312960,7500,7500,7500,7500,0
20250221,162300,48972312960,7500,7500,7500,7500,0
20250221,162200,48972312960,7500,7500,7500,7500,0
20250221,162100,48972312960,7500,7500,7500,7500,0
20250221,162000,48972312960,7500,7500,7500,7500,0
20250221,161900,48972312960,7500,7500,7500,7500,0
20250221,161800,48972312960,7500,7500,7500,7500,0
20250221,161700,48972312960,7500,7500,7500,7500,0
20250221,161600,48972312960,7500,7500,7500,7500,0
20250221,161500,48972312960,7500,7500,7500,7500,0
20250221,161400,48972312960,7500,7500,7500,7500,0
20250221,161300,48972312960,7500,7500,7500,7500,0
20250221,161200,48972312960,7500,7500,7500,7500,0
20250221,161100,48972312960,7500,7500,7500,7500,0
20250221,161000,48972312960,7500,7500,7500,7500,102444
20250221,160900,48972312960,7500,7500,7500,7500,0
20250221,160800,48972312960,7500,7500,7500,7500,0
20250221,160700,48972312960,7500,7500,7500,7500,0
20250221,160600,48972312960,7500,7500,7500,7500,0
20250221,160500,48972312960,7500,7500,7500,7500,0
20250221,160400,48972312960,7500,7500,7500,7500,0
20250221,160300,48972312960,7500,7500,7500,7500,0
20250221,160200,48972312960,7500,7500,7500,7500,0
20250221,160100,48972312960,7500,7500,7500,7500,0
20250221,160000,48972312960,7500,7500,7500,7500,0
20250221,155900,48972312960,7500,7500,7500,7500,0
20250221,155800,48972312960,7500,7500,7500,7500,0
20250221,155700,48972312960,7500,7500,7500,7500,0
20250221,155600,48972312960,7500,7500,7500,7500,0
20250221,155500,48972312960,7500,7500,7500,7500,0
20250221,155400,48972312960,7500,7500,7500,7500,0
20250221,155300,48972312960,7500,7500,7500,7500,0
20250221,155200,48972312960,7500,7500,7500,7500,0
20250221,155100,48972312960,7500,7500,7500,7500,0
20250221,155000,48972312960,7500,7500,7500,7500,0
20250221,154900,48972312960,7500,7500,7500,7500,0
20250221,154800,48972312960,7500,7500,7500,7500,0
20250221,154700,48972312960,7500,7500,7500,7500,0
20250221,154600,48972312960,7500,7500,7500,7500,0
20250221,154500,48972312960,7500,7500,7500,7500,0
20250221,154400,48972312960,7500,7500,7500,7500,0
20250221,154300,48972312960,7500,7500,7500,7500,0
20250221,154200,48972312960,7500,7500,7500,7500,0
20250221,154100,48972312960,7500,7500,7500,7500,0
20250221,154000,48972312960,7500,7500,7500,7500,102444
20250221,153900,48972312960,7500,7500,7500,7500,0
20250221,153800,48972312960,7500,7500,7500,7500,0
20250221,153700,48972312960,7500,7500,7500,7500,0
20250221,153600,48972312960,7500,7500,7500,7500,0
20250221,153500,48972312960,7500,7500,7500,7500,0
20250221,153400,48972312960,7500,7500,7500,7500,0
20250221,153300,48972312960,7500,7500,7500,7500,0
20250221,153200,48972312960,7500,7500,7500,7500,0
20250221,153100,48972312960,7500,7500,7500,7500,0
20250221,153000,48972312960,7500,7500,7500,7500,102444
20250221,152900,48203982960,7320,7320,7320,7320,0
20250221,152800,48203982960,7320,7320,7320,7320,0
20250221,152700,48203982960,7320,7320,7320,7320,0
20250221,152600,48203982960,7320,7320,7320,7320,0
20250221,152500,48203982960,7320,7320,7320,7320,0
20250221,152400,48203982960,7320,7320,7320,7320,0
20250221,152300,48203982960,7320,7320,7320,7320,0
20250221,152200,48203982960,7320,7320,7320,7320,0
20250221,152100,48203982960,7320,7320,7320,7320,0
20250221,152000,48203982960,7320,7320,7320,7320,0
20250221,151900,48203982960,7320,7230,7320,7230,27973
20250221,151800,48000351030,7230,7260,7270,7220,13063
20250221,151700,47905683300,7260,7270,7280,7260,5989
20250221,151600,47862173390,7260,7250,7290,7240,8174
20250221,151500,47802726200,7240,7270,7310,7240,14017
20250221,151400,47700747570,7280,7220,7280,7220,5834
20250221,151300,47658409430,7230,7220,7280,7210,4885
20250221,151200,47623034210,7220,7210,7250,7200,19224
20250221,151100,47484470080,7230,7290,7300,7210,10708
20250221,151000,47406922670,7290,7240,7300,7230,6166
20250221,150900,47362159930,7240,7260,7280,7230,14339
20250221,150800,47258067990,7260,7220,7270,7220,11145
20250221,150700,47177380590,7220,7260,7280,7200,27802
20250221,150600,46976403530,7240,7270,7300,7220,27910
20250221,150500,46773801610,7270,7320,7360,7270,29905
20250221,150400,46555327860,7350,7330,7400,7320,8897
20250221,150300,46490047160,7320,7360,7410,7320,15508
20250221,150200,46375894230,7330,7390,7390,7320,13600
20250221,150100,46276003380,7370,7400,7400,7330,15841
20250221,150000,46159391770,7390,7460,7460,7390,12538
20250221,145900,46066388120,7460,7460,7460,7420,10476
20250221,145800,45988474950,7460,7470,7490,7460,4500
20250221,145700,45954835100,7470,7480,7500,7470,4557
20250221,145600,45920730570,7480,7480,7490,7410,14694
20250221,145500,45811245550,7490,7480,7510,7470,7302
20250221,145400,45756545550,7490,7570,7570,7440,16078
20250221,145300,45635667110,7570,7580,7580,7520,21950
20250221,145200,45469793570,7580,7550,7580,7500,55521
20250221,145100,45051108610,7550,7370,7590,7370,57700
20250221,145000,44618217930,7390,7320,7390,7320,19913
20250221,144900,44471709730,7320,7290,7330,7260,9616
20250221,144800,44401581470,7270,7250,7310,7170,62321
20250221,144700,43950457160,7250,7360,7360,7220,44247
20250221,144600,43627902890,7360,7360,7370,7330,13855
20250221,144500,43526158990,7360,7360,7400,7340,19581
20250221,144400,43382031100,7350,7470,7470,7350,25480
20250221,144300,43193546870,7430,7480,7480,7430,6991
20250221,144200,43141496800,7460,7460,7460,7440,2623
20250221,144100,43121963250,7460,7490,7490,7450,2128
20250221,144000,43106090040,7480,7450,7510,7440,3235
20250221,143900,43081921580,7450,7440,7460,7440,2443
20250221,143800,43063726520,7440,7420,7450,7420,4300
20250221,143700,43031796060,7430,7460,7460,7420,10973
20250221,143600,42950267790,7450,7480,7480,7440,8538
20250221,143500,42886653660,7490,7470,7490,7460,2628
20250221,143400,42866993900,7470,7490,7500,7460,3757
20250221,143300,42838899140,7490,7480,7520,7470,10006
20250221,143200,42763863640,7470,7440,7470,7430,9972
20250221,143100,42689566160,7450,7450,7460,7420,15992
20250221,143000,42570617960,7450,7460,7470,7450,3683
20250221,142900,42543149280,7460,7460,7470,7450,20223
20250221,142800,42392384220,7460,7470,7480,7460,18388
20250221,142700,42255153580,7470,7500,7510,7470,16596
20250221,142600,42130821830,7500,7520,7530,7500,7951
20250221,142500,42071073870,7520,7520,7530,7510,4406
20250221,142400,42037964070,7510,7530,7530,7510,5984
20250221,142300,41992995220,7530,7520,7530,7510,7868
20250221,142200,41933875300,7520,7530,7540,7520,3105
20250221,142100,41910506330,7530,7530,7550,7520,3578
20250221,142000,41883551690,7530,7560,7560,7530,6689
20250221,141900,41833101280,7550,7540,7560,7520,4522
20250221,141800,41799029420,7530,7550,7560,7500,24671
20250221,141700,41613552280,7550,7560,7590,7550,3155
20250221,141600,41589707720,7560,7610,7610,7560,8643
20250221,141500,41524197110,7610,7620,7620,7610,1842
20250221,141400,41510169860,7620,7620,7620,7610,2000
20250221,141300,41494933930,7620,7590,7620,7580,4076
20250221,141200,41463955340,7590,7600,7620,7590,2131
20250221,141100,41447760020,7600,7610,7620,7600,4483
20250221,141000,41413669890,7610,7600,7610,7590,3736
20250221,140900,41385272610,7610,7620,7620,7600,7676
20250221,140800,41326885020,7620,7640,7640,7620,1563
20250221,140700,41314971350,7630,7650,7650,7630,2666
20250221,140600,41294604920,7650,7640,7650,7620,4917
20250221,140500,41257040350,7640,7630,7650,7620,4129
20250221,140400,41225529670,7640,7660,7660,7620,3832
20250221,140300,41196252120,7650,7650,7680,7640,9498
20250221,140200,41123502320,7640,7620,7650,7610,4778
20250221,140100,41087060110,7630,7610,7630,7580,7526
20250221,140000,41029820030,7610,7610,7620,7600,5914
20250221,135900,40984810560,7610,7650,7660,7610,10109
20250221,135800,40907704080,7660,7680,7680,7640,15668
20250221,135700,40787772960,7680,7580,7700,7560,55859
20250221,135600,40360381550,7560,7510,7590,7510,11122
20250221,135500,40276362750,7520,7510,7530,7500,3900
20250221,135400,40247065170,7510,7500,7530,7490,1776
20250221,135300,40233729180,7500,7490,7530,7490,3150
20250221,135200,40210100730,7500,7490,7500,7470,1880
20250221,135100,40196034780,7490,7500,7500,7450,11457
20250221,135000,40110455660,7500,7540,7540,7500,7525
20250221,134900,40053884500,7540,7540,7560,7530,4228
20250221,134800,40021973360,7540,7530,7560,7530,693
20250221,134700,40016742080,7560,7530,7570,7510,3441
20250221,134600,39990794040,7530,7570,7570,7520,6191
20250221,134500,39944080560,7570,7560,7570,7550,3918
20250221,134400,39914443260,7560,7570,7570,7540,5749
20250221,134300,39871018040,7560,7530,7580,7520,9461
20250221,134200,39799598890,7530,7510,7540,7500,5063
20250221,134100,39761525750,7520,7510,7520,7480,1974
20250221,134000,39746715860,7480,7490,7510,7470,5521
20250221,133900,39705393540,7500,7480,7510,7480,5708
20250221,133800,39662601880,7460,7470,7500,7460,6350
20250221,133700,39615086400,7490,7460,7490,7440,5308
20250221,133600,39575503390,7450,7470,7490,7450,7170
20250221,133500,39521915250,7460,7450,7480,7440,8892
20250221,133400,39455598400,7460,7510,7520,7400,81339
20250221,133300,38848999570,7510,7530,7550,7510,17713
20250221,133200,38715737910,7530,7590,7610,7510,46579
20250221,133100,38364403950,7600,7610,7610,7590,3819
20250221,133000,38335386810,7610,7600,7630,7600,4284
20250221,132900,38302792800,7600,7640,7640,7600,5095
20250221,132800,38263957840,7630,7630,7640,7630,3292
20250221,132700,38238826060,7640,7640,7650,7620,4345
20250221,132600,38205635930,7630,7610,7630,7600,4947
20250221,132500,38167975450,7600,7620,7620,7600,1946
20250221,132400,38153164050,7630,7610,7630,7610,3504
20250221,132300,38126458560,7610,7580,7620,7580,7381
20250221,132200,38070407170,7570,7620,7630,7570,10175
20250221,132100,37993189670,7620,7650,7660,7620,4631
20250221,132000,37957800920,7660,7620,7670,7620,6618
20250221,131900,37907154480,7620,7610,7630,7600,12790
20250221,131800,37809860220,7610,7640,7650,7610,5818
20250221,131700,37765533640,7650,7620,7660,7620,3378
20250221,131600,37739726590,7620,7670,7690,7610,13770
20250221,131500,37634578280,7680,7710,7720,7680,8761
20250221,131400,37567121630,7710,7710,7720,7710,6022
20250221,131300,37520656180,7710,7700,7720,7700,5583
20250221,131200,37477605350,7710,7670,7720,7660,14678
20250221,131100,37364672070,7670,7650,7690,7640,14376
20250221,131000,37254355860,7640,7610,7660,7610,13122
20250221,130900,37154088630,7620,7610,7620,7590,8533
20250221,130800,37089237490,7610,7590,7620,7570,9026
20250221,130700,37020646380,7590,7580,7600,7570,13781
20250221,130600,36916140170,7580,7600,7600,7530,54884
20250221,130500,36501675630,7600,7670,7670,7590,35306
20250221,130400,36232579970,7670,7670,7690,7660,11187
20250221,130300,36146736880,7680,7710,7710,7670,7733
20250221,130200,36087283860,7700,7730,7730,7700,3030
20250221,130100,36063902000,7730,7730,7740,7670,15201
20250221,130000,35946432410,7730,7670,7730,7650,20741
20250221,125900,35787165740,7670,7710,7720,7630,43897
20250221,125800,35450550410,7720,7720,7730,7710,1775
20250221,125700,35436853020,7720,7720,7730,7710,8711
20250221,125600,35369666730,7710,7720,7730,7710,8618
20250221,125500,35303129750,7720,7750,7750,7720,10027
20250221,125400,35225583190,7750,7740,7760,7730,10385
20250221,125300,35145146690,7740,7720,7740,7720,7027
20250221,125200,35090868510,7720,7740,7740,7710,14032
20250221,125100,34982542680,7740,7740,7750,7720,21412
20250221,125000,34816975550,7740,7780,7780,7730,17182
20250221,124900,34683808260,7770,7780,7800,7760,110424
20250221,124800,33823678470,7780,7760,7780,7740,29222
20250221,124700,33596722170,7760,7720,7770,7710,14242
20250221,124600,33486506520,7720,7690,7730,7690,12556
20250221,124500,33389689640,7690,7690,7720,7680,15289
20250221,124400,33271954110,7680,7710,7740,7670,31798
20250221,124300,33026802890,7730,7780,7780,7700,43968
20250221,124200,32686540620,7770,7760,7780,7740,62027
20250221,124100,32204566180,7760,7640,7760,7630,104867
20250221,124000,31395588750,7640,7610,7640,7610,14600
20250221,123900,31284260460,7620,7600,7620,7590,10480
20250221,123800,31204581640,7600,7590,7620,7580,7347
20250221,123700,31148755810,7590,7570,7590,7570,6395
20250221,123600,31100267010,7580,7580,7580,7560,5305
20250221,123500,31060113570,7580,7560,7580,7560,1297
20250221,123400,31050294160,7570,7550,7570,7550,1582
20250221,123300,31038341670,7550,7580,7580,7540,5827
20250221,123200,30994290570,7580,7580,7590,7570,3193
20250221,123100,30970078840,7590,7580,7590,7570,5909
20250221,123000,30925280750,7590,7580,7590,7570,4206
20250221,122900,30893392820,7580,7580,7590,7570,5722
20250221,122800,30850022640,7560,7550,7570,7540,5342
20250221,122700,30809627730,7550,7540,7560,7520,13311
20250221,122600,30709328780,7530,7560,7560,7530,9413
20250221,122500,30638276900,7560,7570,7570,7560,8140
20250221,122400,30576710050,7570,7570,7580,7560,8709
20250221,122300,30510806310,7570,7550,7580,7540,19663
20250221,122200,30362094280,7540,7570,7570,7540,15492
20250221,122100,30245155250,7570,7540,7580,7510,24668
20250221,122000,30059060450,7540,7610,7640,7510,72130
20250221,121900,29511536670,7610,7620,7620,7580,14983
20250221,121800,29397640790,7620,7600,7620,7570,15937
20250221,121700,29276692740,7600,7620,7650,7590,30918
20250221,121600,29041074690,7630,7580,7630,7580,37268
20250221,121500,28757597280,7580,7590,7600,7580,20762
20250221,121400,28599998850,7590,7570,7590,7560,8491
20250221,121300,28535669620,7570,7580,7590,7560,19562
20250221,121200,28387535680,7570,7510,7590,7510,35935
20250221,121100,28115959470,7510,7460,7510,7460,20414
20250221,121000,27962939640,7470,7440,7470,7440,4476
20250221,120900,27929535650,7430,7440,7440,7430,606
20250221,120800,27925032740,7430,7450,7450,7430,1109
20250221,120700,27916782380,7460,7440,7460,7440,1060
20250221,120600,27908884920,7450,7450,7460,7440,1394
20250221,120500,27898502550,7450,7440,7450,7430,1877
20250221,120400,27884531620,7430,7400,7440,7400,2017
20250221,120300,27869583450,7400,7420,7430,7400,5792
20250221,120200,27826656710,7420,7430,7440,7420,1377
20250221,120100,27816422320,7430,7440,7450,7430,1881
20250221,120000,27802437260,7450,7440,7450,7440,870
20250221,115900,27795961820,7440,7430,7450,7430,1414
20250221,115800,27785444490,7430,7440,7440,7430,2313
20250221,115700,27768253080,7450,7460,7470,7440,3901
20250221,115600,27739169050,7460,7430,7470,7430,5447
20250221,115500,27698555660,7430,7410,7430,7410,4291
20250221,115400,27666711100,7410,7410,7420,7400,3578
20250221,115300,27640189260,7410,7420,7440,7410,6382
20250221,115200,27592882020,7420,7420,7440,7410,9308
20250221,115100,27523811670,7420,7440,7450,7420,8361
20250221,115000,27461672860,7450,7460,7480,7440,2891
20250221,114900,27440129050,7460,7460,7480,7460,2349
20250221,114800,27422585980,7470,7450,7470,7440,2120
20250221,114700,27406783210,7450,7470,7470,7450,4242
20250221,114600,27375164170,7470,7460,7480,7460,2194
20250221,114500,27358793280,7450,7480,7490,7450,8713
20250221,114400,27293708700,7490,7500,7500,7480,3798
20250221,114300,27265252690,7500,7500,7500,7480,6941
20250221,114200,27213256740,7500,7500,7500,7480,12408
20250221,114100,27120293030,7500,7490,7500,7490,7237
20250221,114000,27066031230,7500,7460,7500,7450,12129
20250221,113900,26975315150,7450,7460,7460,7450,622
20250221,113800,26970677460,7450,7460,7470,7450,3045
20250221,113700,26947961370,7470,7470,7480,7470,1948
20250221,113600,26933408700,7470,7470,7480,7470,2276
20250221,113500,26916400060,7470,7470,7480,7460,3596
20250221,113400,26889530170,7460,7490,7490,7460,4905
20250221,113300,26852884220,7480,7500,7500,7470,11316
20250221,113200,26768191910,7500,7490,7500,7480,15189
20250221,113100,26654307320,7490,7440,7490,7440,3395
20250221,113000,26628969400,7440,7450,7450,7430,2590
20250221,112900,26609699400,7440,7460,7460,7430,2276
20250221,112800,26592759510,7460,7480,7500,7440,38596
20250221,112700,26303981770,7480,7470,7490,7450,8537
20250221,112600,26240172400,7450,7430,7470,7430,3458
20250221,112500,26214401500,7430,7410,7430,7400,3954
20250221,112400,26185083870,7410,7400,7430,7380,6808
20250221,112300,26134731880,7400,7430,7440,7400,9182
20250221,112200,26066654800,7440,7450,7460,7430,7488
20250221,112100,26010908080,7450,7450,7460,7450,2594
20250221,112000,25991575460,7460,7450,7470,7450,4412
20250221,111900,25958670210,7460,7470,7470,7450,3949
20250221,111800,25929203350,7470,7460,7480,7460,6096
20250221,111700,25883671720,7470,7460,7480,7460,2533
20250221,111600,25864752210,7460,7470,7490,7460,9138
20250221,111500,25796430920,7460,7490,7490,7450,8239
20250221,111400,25734826600,7490,7460,7490,7450,14594
20250221,111300,25625788200,7460,7410,7470,7400,29812
20250221,111200,25404262280,7410,7410,7420,7400,7585
20250221,111100,25348034130,7420,7420,7430,7400,6161
20250221,111000,25302344390,7420,7430,7430,7400,4645
20250221,110900,25267920590,7420,7410,7430,7400,2941
20250221,110800,25246132430,7410,7390,7420,7380,3011
20250221,110700,25223859210,7400,7430,7450,7390,9190
20250221,110600,25155622690,7430,7380,7430,7370,22875
20250221,110500,24986363490,7380,7360,7380,7350,8575
20250221,110400,24923232520,7370,7380,7380,7350,5382
20250221,110300,24883572600,7380,7370,7380,7350,1966
20250221,110200,24869098640,7370,7350,7370,7340,4346
20250221,110100,24837137370,7350,7350,7380,7350,2729
20250221,110000,24817063840,7350,7380,7390,7350,5691
20250221,105900,24775154840,7380,7400,7400,7380,4367
20250221,105800,24742891650,7400,7390,7410,7380,6425
20250221,105700,24695384140,7390,7390,7400,7380,4016
20250221,105600,24665726980,7390,7440,7440,7390,13583
20250221,105500,24564961170,7430,7380,7440,7370,11903
20250221,105400,24476782710,7380,7400,7400,7330,24850
20250221,105300,24293585770,7400,7420,7460,7400,20803
20250221,105200,24138861910,7410,7380,7420,7380,8346
20250221,105100,24077196950,7370,7390,7400,7370,5601
20250221,105000,24035883260,7390,7470,7490,7390,11505
20250221,104900,23950177210,7470,7370,7490,7350,33441
20250221,104800,23701641200,7370,7310,7370,7300,9108
20250221,104700,23634827830,7310,7320,7330,7300,10820
20250221,104600,23555761360,7320,7320,7340,7300,27630
20250221,104500,23353966970,7340,7340,7350,7300,21280
20250221,104400,23198261590,7350,7360,7370,7340,7894
20250221,104300,23140216010,7350,7380,7380,7330,15425
20250221,104200,23026735770,7380,7400,7400,7320,35421
20250221,104100,22766115560,7400,7440,7450,7390,12291
20250221,104000,22675107160,7460,7470,7470,7420,5860
20250221,103900,22631553950,7470,7470,7480,7420,5490
20250221,103800,22590692990,7470,7530,7530,7460,15745
20250221,103700,22472832490,7530,7390,7530,7380,19773
20250221,103600,22325217610,7380,7470,7470,7380,27876
20250221,103500,22118173140,7470,7480,7490,7440,17729
20250221,103400,21985989010,7480,7540,7540,7480,15965
20250221,103300,21866134650,7540,7480,7540,7450,16117
20250221,103200,21745455090,7470,7410,7540,7410,50634
20250221,103100,21366602890,7420,7400,7420,7370,33731
20250221,103000,21117224690,7410,7440,7450,7400,34503
20250221,102900,20861414050,7450,7420,7480,7410,20268
20250221,102800,20710744440,7420,7440,7500,7420,33453
20250221,102700,20461366820,7440,7570,7590,7410,86311
20250221,102600,19816656100,7570,7610,7640,7550,42769
20250221,102500,19492473040,7600,7650,7680,7600,32509
20250221,102400,19244455370,7620,7720,7740,7600,44461
20250221,102300,18903816810,7690,7720,7780,7630,86612
20250221,102200,18234434450,7720,7600,7720,7570,89449
20250221,102100,17550886740,7600,7690,7700,7600,96563
20250221,102000,16814028890,7690,7530,7800,7490,811577
20250221,101900,10519521990,7530,7500,7630,7430,150032
20250221,101800,9390833900,7500,7250,7670,7200,297274
20250221,101700,7175525940,7240,7320,7320,7150,114695
20250221,101600,6341512580,7140,7140,7140,7140,0
20250221,101500,6341512580,7140,6680,7140,6660,387956
20250221,101400,3648709400,6640,6270,6800,6270,121305
20250221,101300,2845986640,6270,6220,6270,6210,4612
20250221,101200,2817217670,6220,6210,6240,6210,1913
20250221,101100,2805292560,6220,6250,6250,6190,3823
20250221,101000,2781558710,6220,6230,6250,6200,4456
20250221,100900,2753847920,6230,6260,6270,6230,2910
20250221,100800,2735655460,6260,6210,6260,6200,6775
20250221,100700,2693567440,6210,6210,6250,6200,22217
20250221,100600,2555458430,6210,6320,6320,6210,23831
20250221,100500,2406250090,6310,6340,6350,6290,5554
20250221,100400,2371228870,6340,6410,6420,6270,43941
20250221,100300,2093071600,6410,6480,6530,6370,58557
20250221,100200,1716066740,6480,6500,6520,6430,57193
20250221,100100,1344907140,6580,6580,6580,6580,0
20250221,100000,1344907140,6580,6360,6580,6260,71082
20250221,095900,888342320,6360,6310,6400,6240,19977
20250221,095800,761938750,6320,6280,6390,6260,14982
20250221,095700,667223240,6280,6330,6330,6220,20483
20250221,095600,538787610,6340,6390,6410,6340,13327
20250221,095500,453549840,6400,6380,6400,6370,5021
20250221,095400,421432360,6390,6400,6400,6360,4376
20250221,095300,393449070,6400,6370,6410,6320,5967
20250221,095200,355385310,6320,6280,6390,6270,13760
20250221,095100,268218290,6250,6250,6290,6250,1717
20250221,095000,257467700,6250,6250,6270,6220,946
20250221,094900,251549040,6250,6290,6320,6180,3642
20250221,094800,228737000,6290,6280,6290,6260,1307
20250221,094700,220524960,6290,6210,6300,6210,5347
20250221,094600,187068630,6210,6180,6210,6180,1326
20250221,094500,178857920,6180,6180,6180,6150,96
20250221,094400,178265190,6180,6140,6180,6140,303
20250221,094300,176397930,6150,6150,6150,6130,626
20250221,094200,172554230,6180,6200,6200,6180,968
20250221,094100,166571890,6180,6200,6200,6170,2114
20250221,094000,153509410,6200,6200,6210,6200,656
20250221,093900,149440150,6180,6210,6210,6180,47
20250221,093800,149149420,6160,6170,6220,6160,2762
20250221,093700,132057640,6170,6180,6180,6120,2068
20250221,093600,119311860,6180,6150,6180,6150,1686
20250221,093500,108900480,6120,6170,6180,6120,1648
20250221,093400,98760620,6160,6110,6170,6090,3451
20250221,093300,77618160,6100,6050,6110,6050,3701
20250221,093200,55084870,6040,6040,6040,6040,214
20250221,093100,53792310,6030,6030,6030,6030,178
20250221,093000,52718970,6030,6000,6030,6000,530
20250221,092900,49524840,5980,5990,5990,5980,648
20250221,092800,45644320,6000,6000,6000,6000,258
20250221,092700,44096320,6000,6000,6000,6000,55
20250221,092600,43766320,6010,6010,6010,6010,31
20250221,092500,43580010,6010,6010,6010,6010,1
20250221,092400,43574000,6000,6000,6000,6000,0
20250221,092300,43574000,6000,6000,6000,6000,1
20250221,092200,43568000,6030,5990,6030,5990,300
20250221,092100,41764740,5980,5980,5980,5980,1688
20250221,092000,31670500,5980,5990,5990,5980,180
20250221,091900,30593280,6000,6000,6000,6000,20
20250221,091800,30473280,5980,5980,5980,5980,0
20250221,091700,30473280,5980,5980,5980,5980,0
20250221,091600,30473280,5980,5980,5980,5980,4
20250221,091500,30449360,5980,5980,5980,5980,62
20250221,091400,30078600,5980,5980,5980,5980,111
20250221,091300,29414820,5980,6010,6010,5980,1521
20250221,091200,20298840,6010,6010,6010,6010,95
20250221,091100,19727890,6000,6020,6030,6000,926
20250221,091000,14155310,6020,6000,6020,6000,478
20250221,090900,11282490,6000,5980,6000,5980,354
20250221,090800,9165470,5980,5980,5980,5980,1
20250221,090700,9159490,5980,5980,5980,5980,100
20250221,090600,8561490,6000,6010,6010,6000,252
20250221,090500,7048120,6010,6010,6010,6010,77
20250221,090400,6585350,6000,5980,6000,5980,607
20250221,090300,2947080,5990,5990,5990,5990,0
20250221,090200,2947080,5990,5990,5990,5990,0
20250221,090100,2947080,5990,5990,5990,5990,0
20250221,090000,2947080,5990,5990,5990,5990,492