KissMeData/357120/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,213200,519925060,4230,4230,4230,4230,528
20250221,213100,519925060,4230,4230,4230,4230,0
20250221,213000,519925060,4230,4230,4230,4230,0
20250221,212900,519925060,4230,4230,4230,4230,0
20250221,212800,519925060,4230,4230,4230,4230,0
20250221,212700,519925060,4230,4230,4230,4230,0
20250221,212600,519925060,4230,4230,4230,4230,0
20250221,212500,519925060,4230,4230,4230,4230,0
20250221,212400,519925060,4230,4230,4230,4230,0
20250221,212300,519925060,4230,4230,4230,4230,0
20250221,212200,519925060,4230,4230,4230,4230,0
20250221,212100,519925060,4230,4230,4230,4230,0
20250221,212000,519925060,4230,4230,4230,4230,0
20250221,211900,519925060,4230,4230,4230,4230,0
20250221,211800,519925060,4230,4230,4230,4230,0
20250221,211700,519925060,4230,4230,4230,4230,0
20250221,211600,519925060,4230,4230,4230,4230,0
20250221,211500,519925060,4230,4230,4230,4230,0
20250221,211400,519925060,4230,4230,4230,4230,0
20250221,211300,519925060,4230,4230,4230,4230,0
20250221,211200,519925060,4230,4230,4230,4230,0
20250221,211100,519925060,4230,4230,4230,4230,0
20250221,211000,519925060,4230,4230,4230,4230,0
20250221,210900,519925060,4230,4230,4230,4230,0
20250221,210800,519925060,4230,4230,4230,4230,0
20250221,210700,519925060,4230,4230,4230,4230,0
20250221,210600,519925060,4230,4230,4230,4230,0
20250221,210500,519925060,4230,4230,4230,4230,0
20250221,210400,519925060,4230,4230,4230,4230,0
20250221,210300,519925060,4230,4230,4230,4230,0
20250221,210200,519925060,4230,4230,4230,4230,528
20250221,210100,519925060,4230,4230,4230,4230,0
20250221,210000,519925060,4230,4230,4230,4230,0
20250221,205900,519925060,4230,4230,4230,4230,0
20250221,205800,519925060,4230,4230,4230,4230,0
20250221,205700,519925060,4230,4230,4230,4230,0
20250221,205600,519925060,4230,4230,4230,4230,0
20250221,205500,519925060,4230,4230,4230,4230,0
20250221,205400,519925060,4230,4230,4230,4230,0
20250221,205300,519925060,4230,4230,4230,4230,0
20250221,205200,519925060,4230,4230,4230,4230,0
20250221,205100,519925060,4230,4230,4230,4230,0
20250221,205000,519925060,4230,4230,4230,4230,0
20250221,204900,519925060,4230,4230,4230,4230,0
20250221,204800,519925060,4230,4230,4230,4230,0
20250221,204700,519925060,4230,4230,4230,4230,0
20250221,204600,519925060,4230,4230,4230,4230,0
20250221,204500,519925060,4230,4230,4230,4230,0
20250221,204400,519925060,4230,4230,4230,4230,0
20250221,204300,519925060,4230,4230,4230,4230,0
20250221,204200,519925060,4230,4230,4230,4230,0
20250221,204100,519925060,4230,4230,4230,4230,0
20250221,204000,519925060,4230,4230,4230,4230,0
20250221,203900,519925060,4230,4230,4230,4230,0
20250221,203800,519925060,4230,4230,4230,4230,0
20250221,203700,519925060,4230,4230,4230,4230,0
20250221,203600,519925060,4230,4230,4230,4230,0
20250221,203500,519925060,4230,4230,4230,4230,0
20250221,203400,519925060,4230,4230,4230,4230,0
20250221,203300,519925060,4230,4230,4230,4230,0
20250221,203200,519925060,4230,4230,4230,4230,528
20250221,203100,519925060,4230,4230,4230,4230,0
20250221,203000,519925060,4230,4230,4230,4230,0
20250221,202900,519925060,4230,4230,4230,4230,0
20250221,202800,519925060,4230,4230,4230,4230,0
20250221,202700,519925060,4230,4230,4230,4230,0
20250221,202600,519925060,4230,4230,4230,4230,0
20250221,202500,519925060,4230,4230,4230,4230,0
20250221,202400,519925060,4230,4230,4230,4230,0
20250221,202300,519925060,4230,4230,4230,4230,0
20250221,202200,519925060,4230,4230,4230,4230,0
20250221,202100,519925060,4230,4230,4230,4230,0
20250221,202000,519925060,4230,4230,4230,4230,0
20250221,201900,519925060,4230,4230,4230,4230,0
20250221,201800,519925060,4230,4230,4230,4230,0
20250221,201700,519925060,4230,4230,4230,4230,0
20250221,201600,519925060,4230,4230,4230,4230,0
20250221,201500,519925060,4230,4230,4230,4230,0
20250221,201400,519925060,4230,4230,4230,4230,0
20250221,201300,519925060,4230,4230,4230,4230,0
20250221,201200,519925060,4230,4230,4230,4230,0
20250221,201100,519925060,4230,4230,4230,4230,0
20250221,201000,519925060,4230,4230,4230,4230,0
20250221,200900,519925060,4230,4230,4230,4230,0
20250221,200800,519925060,4230,4230,4230,4230,0
20250221,200700,519925060,4230,4230,4230,4230,0
20250221,200600,519925060,4230,4230,4230,4230,0
20250221,200500,519925060,4230,4230,4230,4230,0
20250221,200400,519925060,4230,4230,4230,4230,0
20250221,200300,519925060,4230,4230,4230,4230,0
20250221,200200,519925060,4230,4230,4230,4230,528
20250221,200100,519925060,4230,4230,4230,4230,0
20250221,200000,519925060,4230,4230,4230,4230,0
20250221,195900,519925060,4230,4230,4230,4230,0
20250221,195800,519925060,4230,4230,4230,4230,0
20250221,195700,519925060,4230,4230,4230,4230,0
20250221,195600,519925060,4230,4230,4230,4230,0
20250221,195500,519925060,4230,4230,4230,4230,0
20250221,195400,519925060,4230,4230,4230,4230,0
20250221,195300,519925060,4230,4230,4230,4230,0
20250221,195200,519925060,4230,4230,4230,4230,0
20250221,195100,519925060,4230,4230,4230,4230,0
20250221,195000,519925060,4230,4230,4230,4230,0
20250221,194900,519925060,4230,4230,4230,4230,0
20250221,194800,519925060,4230,4230,4230,4230,0
20250221,194700,519925060,4230,4230,4230,4230,0
20250221,194600,519925060,4230,4230,4230,4230,0
20250221,194500,519925060,4230,4230,4230,4230,0
20250221,194400,519925060,4230,4230,4230,4230,0
20250221,194300,519925060,4230,4230,4230,4230,0
20250221,194200,519925060,4230,4230,4230,4230,0
20250221,194100,519925060,4230,4230,4230,4230,0
20250221,194000,519925060,4230,4230,4230,4230,0
20250221,193900,519925060,4230,4230,4230,4230,0
20250221,193800,519925060,4230,4230,4230,4230,0
20250221,193700,519925060,4230,4230,4230,4230,0
20250221,193600,519925060,4230,4230,4230,4230,0
20250221,193500,519925060,4230,4230,4230,4230,0
20250221,193400,519925060,4230,4230,4230,4230,0
20250221,193300,519925060,4230,4230,4230,4230,0
20250221,193200,519925060,4230,4230,4230,4230,528
20250221,193100,519925060,4230,4230,4230,4230,0
20250221,193000,519925060,4230,4230,4230,4230,0
20250221,192900,519925060,4230,4230,4230,4230,0
20250221,192800,519925060,4230,4230,4230,4230,0
20250221,192700,519925060,4230,4230,4230,4230,0
20250221,192600,519925060,4230,4230,4230,4230,0
20250221,192500,519925060,4230,4230,4230,4230,0
20250221,192400,519925060,4230,4230,4230,4230,0
20250221,192300,519925060,4230,4230,4230,4230,0
20250221,192200,519925060,4230,4230,4230,4230,0
20250221,192100,519925060,4230,4230,4230,4230,0
20250221,192000,519925060,4230,4230,4230,4230,0
20250221,191900,519925060,4230,4230,4230,4230,0
20250221,191800,519925060,4230,4230,4230,4230,0
20250221,191700,519925060,4230,4230,4230,4230,0
20250221,191600,519925060,4230,4230,4230,4230,0
20250221,191500,519925060,4230,4230,4230,4230,0
20250221,191400,519925060,4230,4230,4230,4230,0
20250221,191300,519925060,4230,4230,4230,4230,0
20250221,191200,519925060,4230,4230,4230,4230,0
20250221,191100,519925060,4230,4230,4230,4230,0
20250221,191000,519925060,4230,4230,4230,4230,0
20250221,190900,519925060,4230,4230,4230,4230,0
20250221,190800,519925060,4230,4230,4230,4230,0
20250221,190700,519925060,4230,4230,4230,4230,0
20250221,190600,519925060,4230,4230,4230,4230,0
20250221,190500,519925060,4230,4230,4230,4230,0
20250221,190400,519925060,4230,4230,4230,4230,0
20250221,190300,519925060,4230,4230,4230,4230,0
20250221,190200,519925060,4230,4230,4230,4230,528
20250221,190100,519925060,4230,4230,4230,4230,0
20250221,190000,519925060,4230,4230,4230,4230,0
20250221,185900,519925060,4230,4230,4230,4230,0
20250221,185800,519925060,4230,4230,4230,4230,0
20250221,185700,519925060,4230,4230,4230,4230,0
20250221,185600,519925060,4230,4230,4230,4230,0
20250221,185500,519925060,4230,4230,4230,4230,0
20250221,185400,519925060,4230,4230,4230,4230,0
20250221,185300,519925060,4230,4230,4230,4230,0
20250221,185200,519925060,4230,4230,4230,4230,0
20250221,185100,519925060,4230,4230,4230,4230,0
20250221,185000,519925060,4230,4230,4230,4230,0
20250221,184900,519925060,4230,4230,4230,4230,0
20250221,184800,519925060,4230,4230,4230,4230,0
20250221,184700,519925060,4230,4230,4230,4230,0
20250221,184600,519925060,4230,4230,4230,4230,0
20250221,184500,519925060,4230,4230,4230,4230,0
20250221,184400,519925060,4230,4230,4230,4230,0
20250221,184300,519925060,4230,4230,4230,4230,0
20250221,184200,519925060,4230,4230,4230,4230,0
20250221,184100,519925060,4230,4230,4230,4230,0
20250221,184000,519925060,4230,4230,4230,4230,0
20250221,183900,519925060,4230,4230,4230,4230,0
20250221,183800,519925060,4230,4230,4230,4230,0
20250221,183700,519925060,4230,4230,4230,4230,0
20250221,183600,519925060,4230,4230,4230,4230,0
20250221,183500,519925060,4230,4230,4230,4230,0
20250221,183400,519925060,4230,4230,4230,4230,0
20250221,183300,519925060,4230,4230,4230,4230,0
20250221,183200,519925060,4230,4230,4230,4230,528
20250221,183100,519925060,4230,4230,4230,4230,0
20250221,183000,519925060,4230,4230,4230,4230,0
20250221,182900,519925060,4230,4230,4230,4230,0
20250221,182800,519925060,4230,4230,4230,4230,0
20250221,182700,519925060,4230,4230,4230,4230,0
20250221,182600,519925060,4230,4230,4230,4230,0
20250221,182500,519925060,4230,4230,4230,4230,0
20250221,182400,519925060,4230,4230,4230,4230,0
20250221,182300,519925060,4230,4230,4230,4230,0
20250221,182200,519925060,4230,4230,4230,4230,0
20250221,182100,519925060,4230,4230,4230,4230,0
20250221,182000,519925060,4230,4230,4230,4230,0
20250221,181900,519925060,4230,4230,4230,4230,0
20250221,181800,519925060,4230,4230,4230,4230,0
20250221,181700,519925060,4230,4230,4230,4230,0
20250221,181600,519925060,4230,4230,4230,4230,0
20250221,181500,519925060,4230,4230,4230,4230,0
20250221,181400,519925060,4230,4230,4230,4230,0
20250221,181300,519925060,4230,4230,4230,4230,0
20250221,181200,519925060,4230,4230,4230,4230,0
20250221,181100,519925060,4230,4230,4230,4230,0
20250221,181000,519925060,4230,4230,4230,4230,0
20250221,180900,519925060,4230,4230,4230,4230,0
20250221,180800,519925060,4230,4230,4230,4230,0
20250221,180700,519925060,4230,4230,4230,4230,0
20250221,180600,519925060,4230,4230,4230,4230,0
20250221,180500,519925060,4230,4230,4230,4230,0
20250221,180400,519925060,4230,4230,4230,4230,0
20250221,180300,519925060,4230,4230,4230,4230,0
20250221,180200,519925060,4230,4230,4230,4230,528
20250221,180100,519925060,4230,4230,4230,4230,0
20250221,180000,519925060,4230,4230,4230,4230,0
20250221,175900,519925060,4230,4230,4230,4230,0
20250221,175800,519925060,4230,4230,4230,4230,0
20250221,175700,519925060,4230,4230,4230,4230,0
20250221,175600,519925060,4230,4230,4230,4230,0
20250221,175500,519925060,4230,4230,4230,4230,0
20250221,175400,519925060,4230,4230,4230,4230,0
20250221,175300,519925060,4230,4230,4230,4230,0
20250221,175200,519925060,4230,4230,4230,4230,0
20250221,175100,519925060,4230,4230,4230,4230,0
20250221,175000,519925060,4230,4230,4230,4230,0
20250221,174900,519925060,4230,4230,4230,4230,0
20250221,174800,519925060,4230,4230,4230,4230,0
20250221,174700,519925060,4230,4230,4230,4230,0
20250221,174600,519925060,4230,4230,4230,4230,0
20250221,174500,519925060,4230,4230,4230,4230,0
20250221,174400,519925060,4230,4230,4230,4230,0
20250221,174300,519925060,4230,4230,4230,4230,0
20250221,174200,519925060,4230,4230,4230,4230,0
20250221,174100,519925060,4230,4230,4230,4230,0
20250221,174000,519925060,4230,4230,4230,4230,0
20250221,173900,519925060,4230,4230,4230,4230,0
20250221,173800,519925060,4230,4230,4230,4230,0
20250221,173700,519925060,4230,4230,4230,4230,0
20250221,173600,519925060,4230,4230,4230,4230,0
20250221,173500,519925060,4230,4230,4230,4230,0
20250221,173400,519925060,4230,4230,4230,4230,0
20250221,173300,519925060,4230,4230,4230,4230,0
20250221,173200,519925060,4230,4230,4230,4230,528
20250221,173100,519925060,4230,4230,4230,4230,0
20250221,173000,519925060,4230,4230,4230,4230,0
20250221,172900,519925060,4230,4230,4230,4230,0
20250221,172800,519925060,4230,4230,4230,4230,0
20250221,172700,519925060,4230,4230,4230,4230,0
20250221,172600,519925060,4230,4230,4230,4230,0
20250221,172500,519925060,4230,4230,4230,4230,0
20250221,172400,519925060,4230,4230,4230,4230,0
20250221,172300,519925060,4230,4230,4230,4230,0
20250221,172200,519925060,4230,4230,4230,4230,0
20250221,172100,519925060,4230,4230,4230,4230,0
20250221,172000,519925060,4230,4230,4230,4230,0
20250221,171900,519925060,4230,4230,4230,4230,0
20250221,171800,519925060,4230,4230,4230,4230,0
20250221,171700,519925060,4230,4230,4230,4230,0
20250221,171600,519925060,4230,4230,4230,4230,0
20250221,171500,519925060,4230,4230,4230,4230,0
20250221,171400,519925060,4230,4230,4230,4230,0
20250221,171300,519925060,4230,4230,4230,4230,0
20250221,171200,519925060,4230,4230,4230,4230,0
20250221,171100,519925060,4230,4230,4230,4230,0
20250221,171000,519925060,4230,4230,4230,4230,0
20250221,170900,519925060,4230,4230,4230,4230,0
20250221,170800,519925060,4230,4230,4230,4230,0
20250221,170700,519925060,4230,4230,4230,4230,0
20250221,170600,519925060,4230,4230,4230,4230,0
20250221,170500,519925060,4230,4230,4230,4230,0
20250221,170400,519925060,4230,4230,4230,4230,0
20250221,170300,519925060,4230,4230,4230,4230,0
20250221,170200,519925060,4230,4230,4230,4230,528
20250221,170100,519925060,4230,4230,4230,4230,0
20250221,170000,519925060,4230,4230,4230,4230,0
20250221,165900,519925060,4230,4230,4230,4230,0
20250221,165800,519925060,4230,4230,4230,4230,0
20250221,165700,519925060,4230,4230,4230,4230,0
20250221,165600,519925060,4230,4230,4230,4230,0
20250221,165500,519925060,4230,4230,4230,4230,0
20250221,165400,519925060,4230,4230,4230,4230,0
20250221,165300,519925060,4230,4230,4230,4230,0
20250221,165200,519925060,4230,4230,4230,4230,0
20250221,165100,519925060,4230,4230,4230,4230,0
20250221,165000,519925060,4230,4230,4230,4230,0
20250221,164900,519925060,4230,4230,4230,4230,0
20250221,164800,519925060,4230,4230,4230,4230,0
20250221,164700,519925060,4230,4230,4230,4230,0
20250221,164600,519925060,4230,4230,4230,4230,0
20250221,164500,519925060,4230,4230,4230,4230,0
20250221,164400,519925060,4230,4230,4230,4230,0
20250221,164300,519925060,4230,4230,4230,4230,0
20250221,164200,519925060,4230,4230,4230,4230,0
20250221,164100,519925060,4230,4230,4230,4230,0
20250221,164000,519925060,4230,4230,4230,4230,0
20250221,163900,519925060,4230,4230,4230,4230,0
20250221,163800,519925060,4230,4230,4230,4230,0
20250221,163700,519925060,4230,4230,4230,4230,0
20250221,163600,519925060,4230,4230,4230,4230,0
20250221,163500,519925060,4230,4230,4230,4230,0
20250221,163400,519925060,4230,4230,4230,4230,0
20250221,163300,519925060,4230,4230,4230,4230,0
20250221,163200,519925060,4230,4230,4230,4230,528
20250221,163100,519925060,4230,4230,4230,4230,0
20250221,163000,519925060,4230,4230,4230,4230,0
20250221,162900,519925060,4230,4230,4230,4230,0
20250221,162800,519925060,4230,4230,4230,4230,0
20250221,162700,519925060,4230,4230,4230,4230,0
20250221,162600,519925060,4230,4230,4230,4230,0
20250221,162500,519925060,4230,4230,4230,4230,0
20250221,162400,519925060,4230,4230,4230,4230,0
20250221,162300,519925060,4230,4230,4230,4230,0
20250221,162200,519925060,4230,4230,4230,4230,0
20250221,162100,519925060,4230,4230,4230,4230,0
20250221,162000,519925060,4230,4230,4230,4230,0
20250221,161900,519925060,4230,4230,4230,4230,0
20250221,161800,519925060,4230,4230,4230,4230,0
20250221,161700,519925060,4230,4230,4230,4230,0
20250221,161600,519925060,4230,4230,4230,4230,0
20250221,161500,519925060,4230,4230,4230,4230,0
20250221,161400,519925060,4230,4230,4230,4230,0
20250221,161300,519925060,4230,4230,4230,4230,0
20250221,161200,519925060,4230,4230,4230,4230,0
20250221,161100,519925060,4230,4230,4230,4230,0
20250221,161000,519925060,4230,4230,4230,4230,0
20250221,160900,519925060,4230,4230,4230,4230,0
20250221,160800,519925060,4230,4230,4230,4230,0
20250221,160700,519925060,4230,4230,4230,4230,0
20250221,160600,519925060,4230,4230,4230,4230,0
20250221,160500,519925060,4230,4230,4230,4230,0
20250221,160400,519925060,4230,4230,4230,4230,0
20250221,160300,519925060,4230,4230,4230,4230,0
20250221,160200,519925060,4230,4230,4230,4230,528
20250221,160100,519925060,4230,4230,4230,4230,0
20250221,160000,519925060,4230,4230,4230,4230,0
20250221,155900,519925060,4230,4230,4230,4230,0
20250221,155800,519925060,4230,4230,4230,4230,0
20250221,155700,519925060,4230,4230,4230,4230,0
20250221,155600,519925060,4230,4230,4230,4230,0
20250221,155500,519925060,4230,4230,4230,4230,0
20250221,155400,519925060,4230,4230,4230,4230,0
20250221,155300,519925060,4230,4230,4230,4230,0
20250221,155200,519925060,4230,4230,4230,4230,0
20250221,155100,519925060,4230,4230,4230,4230,0
20250221,155000,519925060,4230,4230,4230,4230,0
20250221,154900,519925060,4230,4230,4230,4230,0
20250221,154800,519925060,4230,4230,4230,4230,0
20250221,154700,519925060,4230,4230,4230,4230,0
20250221,154600,519925060,4230,4230,4230,4230,0
20250221,154500,519925060,4230,4230,4230,4230,0
20250221,154400,519925060,4230,4230,4230,4230,0
20250221,154300,519925060,4230,4230,4230,4230,0
20250221,154200,519925060,4230,4230,4230,4230,0
20250221,154100,519925060,4230,4230,4230,4230,0
20250221,154000,519925060,4230,4230,4230,4230,0
20250221,153900,519925060,4230,4230,4230,4230,0
20250221,153800,519925060,4230,4230,4230,4230,0
20250221,153700,519925060,4230,4230,4230,4230,0
20250221,153600,519925060,4230,4230,4230,4230,0
20250221,153500,519925060,4230,4230,4230,4230,0
20250221,153400,519925060,4230,4230,4230,4230,0
20250221,153300,519925060,4230,4230,4230,4230,0
20250221,153200,519925060,4230,4230,4230,4230,528
20250221,153100,519925060,4230,4230,4230,4230,0
20250221,153000,519925060,4230,4230,4230,4230,528
20250221,152900,517691620,4230,4230,4230,4230,0
20250221,152800,517691620,4230,4230,4230,4230,0
20250221,152700,517691620,4230,4230,4230,4230,0
20250221,152600,517691620,4230,4230,4230,4230,0
20250221,152500,517691620,4230,4230,4230,4230,0
20250221,152400,517691620,4230,4230,4230,4230,0
20250221,152300,517691620,4230,4230,4230,4230,0
20250221,152200,517691620,4230,4230,4230,4230,0
20250221,152100,517691620,4230,4230,4230,4230,0
20250221,152000,517691620,4230,4230,4230,4230,0
20250221,151900,517691620,4230,4230,4230,4230,0
20250221,151800,517691620,4230,4225,4230,4225,12
20250221,151700,517640905,4210,4225,4230,4210,3954
20250221,151600,500944545,4225,4230,4230,4225,77
20250221,151500,500619180,4225,4230,4230,4225,154
20250221,151400,499968170,4230,4225,4230,4225,134
20250221,151300,499401925,4230,4225,4235,4225,150
20250221,151200,498768040,4225,4225,4235,4225,153
20250221,151100,498121525,4225,4225,4235,4225,206
20250221,151000,497250625,4235,4225,4235,4225,153
20250221,150900,496603955,4230,4235,4235,4230,17
20250221,150800,496532000,4235,4235,4235,4225,166
20250221,150700,495830110,4235,4235,4235,4230,31
20250221,150600,495698890,4235,4235,4235,4235,9
20250221,150500,495660775,4235,4230,4235,4225,1599
20250221,150400,488897545,4230,4230,4230,4225,31
20250221,150300,488766480,4225,4230,4230,4225,144
20250221,150200,488158035,4230,4230,4230,4230,55
20250221,150100,487925385,4215,4225,4230,4215,165
20250221,150000,487228550,4230,4225,4230,4215,104
20250221,145900,486789765,4230,4230,4230,4230,47
20250221,145800,486590955,4225,4225,4225,4215,177
20250221,145700,485844640,4220,4225,4225,4220,22
20250221,145600,485751755,4225,4225,4230,4225,417
20250221,145500,483989890,4230,4230,4230,4230,30
20250221,145400,483862990,4225,4230,4230,4225,135
20250221,145300,483292570,4225,4215,4225,4215,238
20250221,145200,482289300,4230,4225,4230,4215,47
20250221,145100,482090685,4215,4230,4230,4215,147
20250221,145000,481470945,4230,4225,4230,4215,221
20250221,144900,480536980,4230,4230,4230,4225,36
20250221,144800,480384730,4225,4225,4230,4225,167
20250221,144700,479679110,4230,4215,4230,4215,48
20250221,144600,479476145,4230,4230,4230,4215,469
20250221,144500,477494360,4230,4230,4230,4230,9
20250221,144400,477456290,4235,4215,4235,4215,223
20250221,144300,476514820,4235,4235,4235,4235,58
20250221,144200,476269190,4235,4235,4235,4215,163
20250221,144100,475581725,4230,4230,4235,4215,329
20250221,144000,474189970,4235,4235,4235,4215,168
20250221,143900,473480950,4235,4215,4235,4215,212
20250221,143800,472586815,4235,4225,4235,4225,238
20250221,143700,471580835,4225,4235,4235,4215,161
20250221,143600,470901770,4225,4230,4235,4225,26
20250221,143500,470791765,4225,4230,4230,4220,146
20250221,143400,470175455,4230,4220,4230,4220,30
20250221,143300,470048715,4220,4230,4230,4220,156
20250221,143200,469390185,4235,4230,4235,4215,516
20250221,143100,467210165,4210,4235,4235,4210,176
20250221,143000,466468295,4220,4225,4225,4215,1277
20250221,142900,461079535,4230,4225,4230,4225,27
20250221,142800,460965385,4230,4230,4235,4230,104
20250221,142700,460525215,4235,4235,4235,4235,90
20250221,142600,460144065,4235,4230,4235,4230,185
20250221,142500,459361175,4235,4230,4235,4230,18
20250221,142400,459284990,4235,4235,4235,4230,1264
20250221,142300,453932580,4235,4230,4235,4230,79
20250221,142200,453598135,4230,4225,4230,4225,657
20250221,142100,450819240,4230,4225,4230,4225,203
20250221,142000,449961475,4225,4220,4225,4220,169
20250221,141900,449247495,4220,4220,4220,4210,157
20250221,141800,448585345,4225,4225,4225,4220,34
20250221,141700,448441775,4220,4225,4225,4220,178
20250221,141600,447690340,4220,4220,4225,4215,213
20250221,141500,446791745,4225,4220,4230,4220,40
20250221,141400,446622790,4225,4220,4225,4220,188
20250221,141300,445829215,4220,4215,4220,4215,28
20250221,141200,445711140,4225,4210,4225,4205,719
20250221,141100,442686965,4210,4210,4225,4210,68
20250221,141000,442400070,4210,4210,4225,4205,448
20250221,140900,440511940,4215,4210,4215,4205,33
20250221,140800,440372975,4210,4230,4230,4205,258
20250221,140700,439283705,4230,4220,4230,4215,374
20250221,140600,437703565,4220,4220,4225,4215,147
20250221,140500,437082735,4215,4220,4225,4215,164
20250221,140400,436390990,4220,4220,4225,4220,24
20250221,140300,436289610,4225,4220,4225,4220,177
20250221,140200,435542625,4220,4210,4220,4205,38
20250221,140100,435382600,4205,4210,4220,4205,172
20250221,140000,434658885,4215,4225,4230,4205,178
20250221,135900,433909355,4225,4220,4235,4220,70
20250221,135800,433613330,4215,4230,4235,4215,295
20250221,135700,432369105,4230,4235,4235,4220,51
20250221,135600,432153370,4220,4220,4235,4220,212
20250221,135500,431257875,4235,4220,4235,4220,64
20250221,135400,430987120,4220,4230,4235,4220,168
20250221,135300,430277750,4220,4235,4235,4220,83
20250221,135200,429926455,4220,4230,4235,4220,193
20250221,135100,429110925,4235,4225,4235,4220,208
20250221,135000,428232585,4220,4220,4230,4220,69
20250221,134900,427940845,4230,4230,4235,4220,83
20250221,134800,427590145,4235,4235,4235,4230,54
20250221,134700,427361515,4230,4220,4235,4220,1046
20250221,134600,422934830,4220,4230,4235,4220,195
20250221,134500,422109900,4235,4230,4235,4230,112
20250221,134400,421635910,4235,4230,4235,4230,88
20250221,134300,421263340,4235,4235,4235,4230,128
20250221,134200,420721735,4235,4230,4235,4230,70
20250221,134100,420425470,4235,4235,4235,4230,109
20250221,134000,419964010,4235,4235,4235,4230,169
20250221,133900,419248975,4230,4235,4235,4220,47
20250221,133800,419050165,4230,4235,4235,4220,236
20250221,133700,418052500,4230,4240,4240,4230,21
20250221,133600,417963480,4230,4230,4230,4220,41
20250221,133500,417790190,4230,4230,4240,4230,103
20250221,133400,417353665,4230,4230,4255,4220,8190
20250221,133300,382606410,4225,4220,4230,4220,159
20250221,133200,381935225,4230,4225,4230,4225,89
20250221,133100,381558860,4220,4230,4230,4220,37
20250221,133000,381402510,4230,4220,4230,4220,1228
20250221,132900,376208170,4230,4220,4230,4220,215
20250221,132800,375300205,4225,4230,4230,4210,51
20250221,132700,375084730,4220,4225,4225,4210,182
20250221,132600,374317560,4230,4215,4230,4215,78
20250221,132500,373988270,4210,4210,4220,4210,135
20250221,132400,373419720,4220,4230,4230,4210,161
20250221,132300,372741370,4220,4225,4225,4215,85
20250221,132200,372382400,4215,4225,4230,4215,644
20250221,132100,369662290,4220,4225,4225,4220,59
20250221,132000,369413140,4225,4220,4225,4215,199
20250221,131900,368573880,4220,4220,4220,4215,53
20250221,131800,368350320,4220,4225,4225,4210,170
20250221,131700,367634195,4225,4225,4225,4225,78
20250221,131600,367304645,4220,4220,4225,4210,176
20250221,131500,366562895,4230,4225,4230,4225,413
20250221,131400,364817800,4230,4225,4230,4225,232
20250221,131300,363837490,4225,4225,4230,4225,158
20250221,131200,363169835,4225,4230,4230,4225,33
20250221,131100,363030305,4230,4230,4230,4225,140
20250221,131000,362438215,4225,4225,4230,4225,66
20250221,130900,362159160,4225,4230,4230,4210,30
20250221,130800,362032350,4230,4225,4235,4225,62
20250221,130700,361770005,4225,4230,4235,4220,48
20250221,130600,361566945,4225,4225,4225,4225,21
20250221,130500,361478220,4230,4230,4230,4220,95
20250221,130400,361076530,4220,4235,4235,4215,125
20250221,130300,360548670,4230,4220,4230,4220,42
20250221,130200,360371235,4230,4220,4235,4220,44
20250221,130100,360185155,4210,4230,4235,4210,743
20250221,130000,357045490,4235,4235,4235,4225,51
20250221,125900,356829715,4235,4235,4235,4235,56
20250221,125800,356592555,4235,4240,4240,4235,64
20250221,125700,356321365,4225,4220,4235,4220,953
20250221,125600,352299430,4215,4220,4225,4215,88
20250221,125500,351927775,4225,4215,4225,4215,44
20250221,125400,351742025,4215,4225,4235,4215,96
20250221,125300,351336565,4240,4230,4240,4220,124
20250221,125200,350811205,4240,4240,4245,4220,1483
20250221,125100,344548015,4230,4245,4245,4230,703
20250221,125000,341567590,4245,4240,4245,4240,87
20250221,124900,341198365,4245,4245,4245,4245,188
20250221,124800,340400305,4245,4245,4245,4240,56
20250221,124700,340162635,4245,4245,4245,4240,74
20250221,124600,339848595,4245,4245,4245,4240,66
20250221,124500,339568490,4245,4245,4245,4245,23
20250221,124400,339470855,4245,4245,4245,4240,99
20250221,124300,339050695,4245,4250,4250,4245,337
20250221,124200,337619955,4250,4245,4250,4245,40
20250221,124100,337449985,4250,4250,4250,4245,97
20250221,124000,337037815,4250,4250,4250,4250,30
20250221,123900,336910315,4245,4240,4250,4240,617
20250221,123800,334291165,4245,4245,4245,4245,142
20250221,123700,333688375,4245,4240,4245,4240,97
20250221,123600,333276705,4245,4245,4245,4245,22
20250221,123500,333183315,4245,4245,4245,4240,56
20250221,123400,332945645,4245,4245,4245,4240,82
20250221,123300,332597645,4245,4245,4245,4245,34
20250221,123200,332453315,4245,4245,4245,4245,33
20250221,123100,332313230,4245,4240,4245,4240,105
20250221,123000,331867645,4245,4245,4245,4245,31
20250221,122900,331736050,4245,4240,4245,4240,71
20250221,122800,331434840,4245,4245,4245,4240,89
20250221,122700,331057095,4245,4245,4245,4245,34
20250221,122600,330912765,4240,4240,4245,4240,34
20250221,122500,330768500,4245,4245,4245,4240,102
20250221,122400,330335575,4245,4240,4245,4240,28
20250221,122300,330216745,4245,4245,4245,4245,54
20250221,122200,329987515,4245,4245,4245,4240,103
20250221,122100,329550330,4240,4245,4245,4240,39
20250221,122000,329384865,4245,4245,4245,4245,594
20250221,121900,326863335,4245,4240,4245,4240,77
20250221,121800,326536485,4235,4245,4245,4235,49
20250221,121700,326328645,4245,4240,4245,4240,711
20250221,121600,323313900,4240,4240,4240,4235,89
20250221,121500,322936585,4240,4240,4240,4235,42
20250221,121400,322758565,4240,4240,4240,4240,100
20250221,121300,322334565,4245,4245,4245,4240,660
20250221,121200,319535825,4245,4245,4245,4240,63
20250221,121100,319268455,4245,4240,4245,4240,1400
20250221,121000,313332390,4245,4240,4245,4235,402
20250221,120900,311627725,4240,4235,4240,4235,1204
20250221,120800,306522825,4240,4230,4240,4230,65
20250221,120700,306247535,4240,4240,4240,4240,57
20250221,120600,306005855,4240,4230,4240,4230,114
20250221,120500,305522670,4240,4240,4240,4230,31
20250221,120400,305391290,4240,4240,4240,4240,70
20250221,120300,305094490,4240,4235,4240,4230,59
20250221,120200,304844440,4230,4240,4245,4220,307
20250221,120100,303542845,4235,4235,4240,4230,70
20250221,120000,303246320,4230,4225,4235,4220,325
20250221,115900,301871805,4225,4230,4230,4220,77
20250221,115800,301546265,4230,4225,4230,4225,570
20250221,115700,299135230,4235,4235,4235,4235,54
20250221,115600,298906540,4225,4245,4245,4225,37
20250221,115500,298749815,4245,4235,4245,4225,75
20250221,115400,298431850,4235,4245,4245,4225,51
20250221,115300,298215705,4245,4245,4245,4225,166
20250221,115200,297512345,4240,4245,4245,4240,80
20250221,115100,297172815,4245,4245,4245,4245,42
20250221,115000,296994525,4245,4240,4245,4240,59
20250221,114900,296744195,4245,4250,4250,4240,99
20250221,114800,296324025,4250,4250,4250,4240,1417
20250221,114700,290311070,4250,4245,4250,4245,333
20250221,114600,288897250,4240,4245,4245,4240,442
20250221,114500,287021025,4245,4240,4245,4240,67
20250221,114400,286736730,4245,4240,4245,4235,968
20250221,114300,282631030,4235,4235,4235,4235,45
20250221,114200,282440455,4235,4235,4235,4230,274
20250221,114100,281280135,4235,4235,4235,4230,199
20250221,114000,280437375,4230,4230,4235,4230,97
20250221,113900,280026820,4225,4230,4230,4225,42
20250221,113800,279849225,4230,4230,4230,4230,471
20250221,113700,277856895,4230,4225,4230,4225,328
20250221,113600,276469585,4230,4230,4230,4225,57
20250221,113500,276228550,4230,4230,4230,4230,21
20250221,113400,276139720,4230,4230,4230,4225,402
20250221,113300,274439390,4230,4230,4230,4225,40
20250221,113200,274270240,4225,4225,4230,4225,48
20250221,113100,274067270,4230,4225,4230,4225,90
20250221,113000,273686670,4230,4230,4230,4230,56
20250221,112900,273449790,4230,4230,4230,4225,74
20250221,112800,273136840,4230,4225,4230,4225,97
20250221,112700,272726615,4225,4230,4230,4225,34
20250221,112600,272582860,4230,4230,4230,4225,165
20250221,112500,271884980,4230,4230,4230,4230,81
20250221,112400,271542350,4225,4225,4230,4225,48
20250221,112300,271339440,4230,4230,4230,4225,785
20250221,112200,268018970,4230,4230,4230,4230,56
20250221,112100,267782090,4230,4225,4230,4225,5240
20250221,112000,245642920,4225,4220,4230,4220,37
20250221,111900,245486520,4230,4220,4230,4220,75
20250221,111800,245169330,4230,4225,4230,4220,41
20250221,111700,244996040,4230,4225,4230,4225,102
20250221,111600,244564985,4225,4220,4225,4215,2075
20250221,111500,235807615,4215,4220,4220,4215,76
20250221,111400,235487045,4220,4220,4220,4215,84
20250221,111300,235132840,4220,4220,4220,4215,83
20250221,111200,234782650,4220,4215,4220,4215,53
20250221,111100,234559090,4220,4220,4220,4215,48
20250221,111000,234356560,4215,4220,4220,4215,72
20250221,110900,234052800,4220,4220,4220,4220,46
20250221,110800,233858680,4215,4220,4220,4215,196
20250221,110700,233031695,4220,4220,4220,4215,87
20250221,110600,232664645,4220,4215,4220,4215,39
20250221,110500,232500095,4220,4220,4220,4215,62
20250221,110400,232238555,4220,4220,4220,4215,308
20250221,110300,230938830,4220,4220,4220,4215,794
20250221,110200,227588225,4220,4220,4220,4215,80
20250221,110100,227250730,4220,4220,4220,4220,58
20250221,110000,227005970,4215,4220,4220,4215,112
20250221,105900,226533400,4220,4220,4220,4215,67
20250221,105800,226250760,4220,4215,4220,4210,316
20250221,105700,224918825,4210,4215,4220,4210,122
20250221,105600,224404695,4215,4215,4215,4210,786
20250221,105500,221091810,4210,4215,4215,4210,173
20250221,105400,220362695,4215,4215,4215,4210,112
20250221,105300,219890655,4215,4210,4215,4210,66
20250221,105200,219612590,4215,4215,4215,4215,69
20250221,105100,219321755,4215,4210,4215,4210,32
20250221,105000,219186915,4215,4215,4215,4210,71
20250221,104900,218887735,4210,4215,4215,4210,77
20250221,104800,218563285,4215,4210,4215,4210,123
20250221,104700,218045285,4210,4215,4215,4210,27
20250221,104600,217931510,4215,4215,4215,4210,110
20250221,104500,217467960,4210,4215,4215,4210,191
20250221,104400,216663680,4215,4215,4215,4215,20
20250221,104300,216579380,4215,4215,4215,4210,113
20250221,104200,216103195,4210,4215,4215,4210,38
20250221,104100,215943105,4210,4210,4210,4210,202
20250221,104000,215092685,4210,4210,4210,4200,96
20250221,103900,214688665,4210,4210,4210,4210,43
20250221,103800,214507635,4210,4205,4210,4200,62
20250221,103700,214246740,4210,4200,4210,4200,218
20250221,103600,213330040,4205,4200,4205,4200,160
20250221,103500,212657925,4205,4195,4210,4190,6165
20250221,103400,186772000,4195,4190,4195,4190,144
20250221,103300,186168230,4195,4185,4195,4185,678
20250221,103200,183327355,4185,4185,4195,4185,848
20250221,103100,179778265,4190,4195,4195,4190,282
20250221,103000,178596275,4195,4190,4195,4190,65
20250221,102900,178323755,4195,4190,4195,4190,388
20250221,102800,176696135,4195,4195,4200,4195,1838
20250221,102700,168985665,4195,4200,4200,4190,613
20250221,102600,166414170,4195,4190,4195,4190,1826
20250221,102500,158761185,4185,4190,4190,4185,84
20250221,102400,158409310,4190,4190,4190,4185,116
20250221,102300,157923375,4190,4190,4190,4190,35
20250221,102200,157776725,4190,4190,4190,4185,98
20250221,102100,157366145,4185,4185,4190,4185,66
20250221,102000,157089765,4190,4190,4190,4190,33
20250221,101900,156951495,4190,4190,4190,4185,73
20250221,101800,156645665,4190,4185,4190,4185,110
20250221,101700,156185035,4185,4190,4190,4185,65
20250221,101600,155912775,4190,4185,4190,4185,1773
20250221,101500,148490710,4185,4180,4185,4175,4082
20250221,101400,131419205,4180,4180,4180,4175,33
20250221,101300,131281305,4180,4175,4180,4175,30
20250221,101200,131155990,4180,4180,4180,4180,86
20250221,101100,130796510,4175,4175,4180,4175,167
20250221,101000,130099165,4180,4180,4180,4175,149
20250221,100900,129476965,4175,4180,4180,4175,21
20250221,100800,129389225,4180,4175,4180,4175,212
20250221,100700,128503310,4175,4180,4180,4175,712
20250221,100600,125530575,4180,4175,4180,4175,56
20250221,100500,125296685,4180,4180,4180,4175,69
20250221,100400,125008420,4175,4175,4175,4175,108
20250221,100300,124557520,4180,4175,4180,4175,510
20250221,100200,122428145,4175,4175,4175,4170,202
20250221,100100,121584855,4170,4175,4175,4170,32
20250221,100000,121451290,4170,4170,4175,4170,61
20250221,095900,121196700,4175,4175,4175,4175,25
20250221,095800,121092325,4170,4175,4175,4170,25
20250221,095700,120987990,4175,4175,4175,4170,36
20250221,095600,120837730,4170,4175,4175,4170,21
20250221,095500,120750095,4175,4175,4175,4170,33
20250221,095400,120612360,4175,4170,4175,4170,20
20250221,095300,120528900,4175,4170,4175,4170,38
20250221,095200,120370300,4175,4175,4180,4175,585
20250221,095100,117927675,4175,4180,4180,4175,345
20250221,095000,116487175,4180,4180,4180,4175,186
20250221,094900,115710235,4180,4170,4180,4170,5344
20250221,094800,93396510,4175,4170,4175,4170,955
20250221,094700,89414035,4170,4170,4170,4165,684
20250221,094600,86561795,4170,4165,4170,4165,32
20250221,094500,86428390,4170,4170,4170,4170,23
20250221,094400,86332480,4170,4170,4170,4165,223
20250221,094300,85403140,4170,4170,4170,4170,16
20250221,094200,85336420,4165,4170,4170,4165,93
20250221,094100,84948950,4170,4170,4170,4160,25
20250221,094000,84844780,4170,4170,4170,4170,25
20250221,093900,84740530,4160,4170,4170,4160,142
20250221,093800,84148580,4170,4160,4170,4160,133
20250221,093700,83595050,4165,4165,4165,4165,177
20250221,093600,82857845,4170,4170,4170,4170,18
20250221,093500,82782785,4170,4170,4170,4170,3
20250221,093400,82770275,4170,4170,4170,4170,2
20250221,093300,82761935,4170,4170,4170,4170,968
20250221,093200,78725375,4170,4160,4170,4160,56
20250221,093100,78492170,4155,4155,4155,4155,2
20250221,093000,78483860,4150,4150,4150,4150,2
20250221,092900,78475560,4145,4145,4145,4145,2
20250221,092800,78467270,4145,4170,4175,4145,750
20250221,092700,75339775,4165,4150,4165,4150,7658
20250221,092600,43478860,4150,4150,4150,4150,0
20250221,092500,43478860,4150,4150,4150,4150,100
20250221,092400,43063860,4145,4145,4145,4145,3
20250221,092300,43051425,4150,4140,4150,4140,500
20250221,092200,40980965,4135,4135,4135,4135,0
20250221,092100,40980965,4135,4135,4135,4135,405
20250221,092000,39306290,4135,4135,4135,4135,46
20250221,091900,39116080,4135,4135,4135,4135,100
20250221,091800,38702580,4135,4135,4135,4135,301
20250221,091700,37457945,4140,4130,4140,4130,955
20250221,091600,33510170,4100,4100,4100,4100,3238
20250221,091500,20234370,4100,4100,4100,4100,14
20250221,091400,20176970,4100,4100,4100,4100,900
20250221,091300,16486970,4100,4100,4100,4100,0
20250221,091200,16486970,4100,4135,4135,4100,240
20250221,091100,15496895,4135,4135,4135,4135,0
20250221,091000,15496895,4135,4135,4135,4135,0
20250221,090900,15496895,4135,4135,4135,4135,109
20250221,090800,15046180,4135,4135,4135,4135,1213
20250221,090700,10030425,4140,4140,4140,4140,0
20250221,090600,10030425,4140,4140,4140,4140,2
20250221,090500,10022145,4140,4140,4140,4140,0
20250221,090400,10022145,4140,4140,4140,4140,514
20250221,090300,7894185,4135,4135,4135,4135,0
20250221,090200,7894185,4135,4135,4135,4135,0
20250221,090100,7894185,4135,4135,4135,4135,306
20250221,090000,6628875,4125,4125,4125,4125,1607