KissMeData/361570/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,213300,14817055755,3010,3010,3010,3010,64867
20250220,213200,14817055755,3010,3010,3010,3010,0
20250220,213100,14817055755,3010,3010,3010,3010,0
20250220,213000,14817055755,3010,3010,3010,3010,0
20250220,212900,14817055755,3010,3010,3010,3010,0
20250220,212800,14817055755,3010,3010,3010,3010,0
20250220,212700,14817055755,3010,3010,3010,3010,0
20250220,212600,14817055755,3010,3010,3010,3010,0
20250220,212500,14817055755,3010,3010,3010,3010,0
20250220,212400,14817055755,3010,3010,3010,3010,0
20250220,212300,14817055755,3010,3010,3010,3010,0
20250220,212200,14817055755,3010,3010,3010,3010,0
20250220,212100,14817055755,3010,3010,3010,3010,0
20250220,212000,14817055755,3010,3010,3010,3010,0
20250220,211900,14817055755,3010,3010,3010,3010,0
20250220,211800,14817055755,3010,3010,3010,3010,0
20250220,211700,14817055755,3010,3010,3010,3010,0
20250220,211600,14817055755,3010,3010,3010,3010,0
20250220,211500,14817055755,3010,3010,3010,3010,0
20250220,211400,14817055755,3010,3010,3010,3010,0
20250220,211300,14817055755,3010,3010,3010,3010,0
20250220,211200,14817055755,3010,3010,3010,3010,0
20250220,211100,14817055755,3010,3010,3010,3010,0
20250220,211000,14817055755,3010,3010,3010,3010,0
20250220,210900,14817055755,3010,3010,3010,3010,0
20250220,210800,14817055755,3010,3010,3010,3010,0
20250220,210700,14817055755,3010,3010,3010,3010,0
20250220,210600,14817055755,3010,3010,3010,3010,0
20250220,210500,14817055755,3010,3010,3010,3010,0
20250220,210400,14817055755,3010,3010,3010,3010,0
20250220,210300,14817055755,3010,3010,3010,3010,64867
20250220,210200,14817055755,3010,3010,3010,3010,0
20250220,210100,14817055755,3010,3010,3010,3010,0
20250220,210000,14817055755,3010,3010,3010,3010,0
20250220,205900,14817055755,3010,3010,3010,3010,0
20250220,205800,14817055755,3010,3010,3010,3010,0
20250220,205700,14817055755,3010,3010,3010,3010,0
20250220,205600,14817055755,3010,3010,3010,3010,0
20250220,205500,14817055755,3010,3010,3010,3010,0
20250220,205400,14817055755,3010,3010,3010,3010,0
20250220,205300,14817055755,3010,3010,3010,3010,0
20250220,205200,14817055755,3010,3010,3010,3010,0
20250220,205100,14817055755,3010,3010,3010,3010,0
20250220,205000,14817055755,3010,3010,3010,3010,0
20250220,204900,14817055755,3010,3010,3010,3010,0
20250220,204800,14817055755,3010,3010,3010,3010,0
20250220,204700,14817055755,3010,3010,3010,3010,0
20250220,204600,14817055755,3010,3010,3010,3010,0
20250220,204500,14817055755,3010,3010,3010,3010,0
20250220,204400,14817055755,3010,3010,3010,3010,0
20250220,204300,14817055755,3010,3010,3010,3010,0
20250220,204200,14817055755,3010,3010,3010,3010,0
20250220,204100,14817055755,3010,3010,3010,3010,0
20250220,204000,14817055755,3010,3010,3010,3010,0
20250220,203900,14817055755,3010,3010,3010,3010,0
20250220,203800,14817055755,3010,3010,3010,3010,0
20250220,203700,14817055755,3010,3010,3010,3010,0
20250220,203600,14817055755,3010,3010,3010,3010,0
20250220,203500,14817055755,3010,3010,3010,3010,0
20250220,203400,14817055755,3010,3010,3010,3010,0
20250220,203300,14817055755,3010,3010,3010,3010,64867
20250220,203200,14817055755,3010,3010,3010,3010,0
20250220,203100,14817055755,3010,3010,3010,3010,0
20250220,203000,14817055755,3010,3010,3010,3010,0
20250220,202900,14817055755,3010,3010,3010,3010,0
20250220,202800,14817055755,3010,3010,3010,3010,0
20250220,202700,14817055755,3010,3010,3010,3010,0
20250220,202600,14817055755,3010,3010,3010,3010,0
20250220,202500,14817055755,3010,3010,3010,3010,0
20250220,202400,14817055755,3010,3010,3010,3010,0
20250220,202300,14817055755,3010,3010,3010,3010,0
20250220,202200,14817055755,3010,3010,3010,3010,0
20250220,202100,14817055755,3010,3010,3010,3010,0
20250220,202000,14817055755,3010,3010,3010,3010,0
20250220,201900,14817055755,3010,3010,3010,3010,0
20250220,201800,14817055755,3010,3010,3010,3010,0
20250220,201700,14817055755,3010,3010,3010,3010,0
20250220,201600,14817055755,3010,3010,3010,3010,0
20250220,201500,14817055755,3010,3010,3010,3010,0
20250220,201400,14817055755,3010,3010,3010,3010,0
20250220,201300,14817055755,3010,3010,3010,3010,0
20250220,201200,14817055755,3010,3010,3010,3010,0
20250220,201100,14817055755,3010,3010,3010,3010,0
20250220,201000,14817055755,3010,3010,3010,3010,0
20250220,200900,14817055755,3010,3010,3010,3010,0
20250220,200800,14817055755,3010,3010,3010,3010,0
20250220,200700,14817055755,3010,3010,3010,3010,0
20250220,200600,14817055755,3010,3010,3010,3010,0
20250220,200500,14817055755,3010,3010,3010,3010,0
20250220,200400,14817055755,3010,3010,3010,3010,0
20250220,200300,14817055755,3010,3010,3010,3010,64867
20250220,200200,14817055755,3010,3010,3010,3010,0
20250220,200100,14817055755,3010,3010,3010,3010,0
20250220,200000,14817055755,3010,3010,3010,3010,0
20250220,195900,14817055755,3010,3010,3010,3010,0
20250220,195800,14817055755,3010,3010,3010,3010,0
20250220,195700,14817055755,3010,3010,3010,3010,0
20250220,195600,14817055755,3010,3010,3010,3010,0
20250220,195500,14817055755,3010,3010,3010,3010,0
20250220,195400,14817055755,3010,3010,3010,3010,0
20250220,195300,14817055755,3010,3010,3010,3010,0
20250220,195200,14817055755,3010,3010,3010,3010,0
20250220,195100,14817055755,3010,3010,3010,3010,0
20250220,195000,14817055755,3010,3010,3010,3010,0
20250220,194900,14817055755,3010,3010,3010,3010,0
20250220,194800,14817055755,3010,3010,3010,3010,0
20250220,194700,14817055755,3010,3010,3010,3010,0
20250220,194600,14817055755,3010,3010,3010,3010,0
20250220,194500,14817055755,3010,3010,3010,3010,0
20250220,194400,14817055755,3010,3010,3010,3010,0
20250220,194300,14817055755,3010,3010,3010,3010,0
20250220,194200,14817055755,3010,3010,3010,3010,0
20250220,194100,14817055755,3010,3010,3010,3010,0
20250220,194000,14817055755,3010,3010,3010,3010,0
20250220,193900,14817055755,3010,3010,3010,3010,0
20250220,193800,14817055755,3010,3010,3010,3010,0
20250220,193700,14817055755,3010,3010,3010,3010,0
20250220,193600,14817055755,3010,3010,3010,3010,0
20250220,193500,14817055755,3010,3010,3010,3010,0
20250220,193400,14817055755,3010,3010,3010,3010,0
20250220,193300,14817055755,3010,3010,3010,3010,64867
20250220,193200,14817055755,3010,3010,3010,3010,0
20250220,193100,14817055755,3010,3010,3010,3010,0
20250220,193000,14817055755,3010,3010,3010,3010,0
20250220,192900,14817055755,3010,3010,3010,3010,0
20250220,192800,14817055755,3010,3010,3010,3010,0
20250220,192700,14817055755,3010,3010,3010,3010,0
20250220,192600,14817055755,3010,3010,3010,3010,0
20250220,192500,14817055755,3010,3010,3010,3010,0
20250220,192400,14817055755,3010,3010,3010,3010,0
20250220,192300,14817055755,3010,3010,3010,3010,0
20250220,192200,14817055755,3010,3010,3010,3010,0
20250220,192100,14817055755,3010,3010,3010,3010,0
20250220,192000,14817055755,3010,3010,3010,3010,0
20250220,191900,14817055755,3010,3010,3010,3010,0
20250220,191800,14817055755,3010,3010,3010,3010,0
20250220,191700,14817055755,3010,3010,3010,3010,0
20250220,191600,14817055755,3010,3010,3010,3010,0
20250220,191500,14817055755,3010,3010,3010,3010,0
20250220,191400,14817055755,3010,3010,3010,3010,0
20250220,191300,14817055755,3010,3010,3010,3010,0
20250220,191200,14817055755,3010,3010,3010,3010,0
20250220,191100,14817055755,3010,3010,3010,3010,0
20250220,191000,14817055755,3010,3010,3010,3010,0
20250220,190900,14817055755,3010,3010,3010,3010,0
20250220,190800,14817055755,3010,3010,3010,3010,0
20250220,190700,14817055755,3010,3010,3010,3010,0
20250220,190600,14817055755,3010,3010,3010,3010,0
20250220,190500,14817055755,3010,3010,3010,3010,0
20250220,190400,14817055755,3010,3010,3010,3010,0
20250220,190300,14817055755,3010,3010,3010,3010,64867
20250220,190200,14817055755,3010,3010,3010,3010,0
20250220,190100,14817055755,3010,3010,3010,3010,0
20250220,190000,14817055755,3010,3010,3010,3010,0
20250220,185900,14817055755,3010,3010,3010,3010,0
20250220,185800,14817055755,3010,3010,3010,3010,0
20250220,185700,14817055755,3010,3010,3010,3010,0
20250220,185600,14817055755,3010,3010,3010,3010,0
20250220,185500,14817055755,3010,3010,3010,3010,0
20250220,185400,14817055755,3010,3010,3010,3010,0
20250220,185300,14817055755,3010,3010,3010,3010,0
20250220,185200,14817055755,3010,3010,3010,3010,0
20250220,185100,14817055755,3010,3010,3010,3010,0
20250220,185000,14817055755,3010,3010,3010,3010,0
20250220,184900,14817055755,3010,3010,3010,3010,0
20250220,184800,14817055755,3010,3010,3010,3010,0
20250220,184700,14817055755,3010,3010,3010,3010,0
20250220,184600,14817055755,3010,3010,3010,3010,0
20250220,184500,14817055755,3010,3010,3010,3010,0
20250220,184400,14817055755,3010,3010,3010,3010,0
20250220,184300,14817055755,3010,3010,3010,3010,0
20250220,184200,14817055755,3010,3010,3010,3010,0
20250220,184100,14817055755,3010,3010,3010,3010,0
20250220,184000,14817055755,3010,3010,3010,3010,0
20250220,183900,14817055755,3010,3010,3010,3010,0
20250220,183800,14817055755,3010,3010,3010,3010,0
20250220,183700,14817055755,3010,3010,3010,3010,0
20250220,183600,14817055755,3010,3010,3010,3010,0
20250220,183500,14817055755,3010,3010,3010,3010,0
20250220,183400,14817055755,3010,3010,3010,3010,0
20250220,183300,14817055755,3010,3010,3010,3010,64867
20250220,183200,14817055755,3010,3010,3010,3010,0
20250220,183100,14817055755,3010,3010,3010,3010,0
20250220,183000,14817055755,3010,3010,3010,3010,0
20250220,182900,14817055755,3010,3010,3010,3010,0
20250220,182800,14817055755,3010,3010,3010,3010,0
20250220,182700,14817055755,3010,3010,3010,3010,0
20250220,182600,14817055755,3010,3010,3010,3010,0
20250220,182500,14817055755,3010,3010,3010,3010,0
20250220,182400,14817055755,3010,3010,3010,3010,0
20250220,182300,14817055755,3010,3010,3010,3010,0
20250220,182200,14817055755,3010,3010,3010,3010,0
20250220,182100,14817055755,3010,3010,3010,3010,0
20250220,182000,14817055755,3010,3010,3010,3010,0
20250220,181900,14817055755,3010,3010,3010,3010,0
20250220,181800,14817055755,3010,3010,3010,3010,0
20250220,181700,14817055755,3010,3010,3010,3010,0
20250220,181600,14817055755,3010,3010,3010,3010,0
20250220,181500,14817055755,3010,3010,3010,3010,0
20250220,181400,14817055755,3010,3010,3010,3010,0
20250220,181300,14817055755,3010,3010,3010,3010,0
20250220,181200,14817055755,3010,3010,3010,3010,0
20250220,181100,14817055755,3010,3010,3010,3010,0
20250220,181000,14817055755,3010,3010,3010,3010,0
20250220,180900,14817055755,3010,3010,3010,3010,0
20250220,180800,14817055755,3010,3010,3010,3010,0
20250220,180700,14817055755,3010,3010,3010,3010,0
20250220,180600,14817055755,3010,3010,3010,3010,0
20250220,180500,14817055755,3010,3010,3010,3010,0
20250220,180400,14817055755,3010,3010,3010,3010,0
20250220,180300,14817055755,3010,3010,3010,3010,64867
20250220,180200,14817055755,3010,3010,3010,3010,0
20250220,180100,14817055755,3010,3010,3010,3010,0
20250220,180000,14817055755,3010,3010,3010,3010,0
20250220,175900,14817055755,3010,3010,3010,3010,0
20250220,175800,14817055755,3010,3010,3010,3010,0
20250220,175700,14817055755,3010,3010,3010,3010,0
20250220,175600,14817055755,3010,3010,3010,3010,0
20250220,175500,14817055755,3010,3010,3010,3010,0
20250220,175400,14817055755,3010,3010,3010,3010,0
20250220,175300,14817055755,3010,3010,3010,3010,0
20250220,175200,14817055755,3010,3010,3010,3010,0
20250220,175100,14817055755,3010,3010,3010,3010,0
20250220,175000,14817055755,3010,3010,3010,3010,0
20250220,174900,14817055755,3010,3010,3010,3010,0
20250220,174800,14817055755,3010,3010,3010,3010,0
20250220,174700,14817055755,3010,3010,3010,3010,0
20250220,174600,14817055755,3010,3010,3010,3010,0
20250220,174500,14817055755,3010,3010,3010,3010,0
20250220,174400,14817055755,3010,3010,3010,3010,0
20250220,174300,14817055755,3010,3010,3010,3010,0
20250220,174200,14817055755,3010,3010,3010,3010,0
20250220,174100,14817055755,3010,3010,3010,3010,0
20250220,174000,14817055755,3010,3010,3010,3010,0
20250220,173900,14817055755,3010,3010,3010,3010,0
20250220,173800,14817055755,3010,3010,3010,3010,0
20250220,173700,14817055755,3010,3010,3010,3010,0
20250220,173600,14817055755,3010,3010,3010,3010,0
20250220,173500,14817055755,3010,3010,3010,3010,0
20250220,173400,14817055755,3010,3010,3010,3010,0
20250220,173300,14817055755,3010,3010,3010,3010,64867
20250220,173200,14817055755,3010,3010,3010,3010,0
20250220,173100,14817055755,3010,3010,3010,3010,0
20250220,173000,14817055755,3010,3010,3010,3010,0
20250220,172900,14817055755,3010,3010,3010,3010,0
20250220,172800,14817055755,3010,3010,3010,3010,0
20250220,172700,14817055755,3010,3010,3010,3010,0
20250220,172600,14817055755,3010,3010,3010,3010,0
20250220,172500,14817055755,3010,3010,3010,3010,0
20250220,172400,14817055755,3010,3010,3010,3010,0
20250220,172300,14817055755,3010,3010,3010,3010,0
20250220,172200,14817055755,3010,3010,3010,3010,0
20250220,172100,14817055755,3010,3010,3010,3010,0
20250220,172000,14817055755,3010,3010,3010,3010,0
20250220,171900,14817055755,3010,3010,3010,3010,0
20250220,171800,14817055755,3010,3010,3010,3010,0
20250220,171700,14817055755,3010,3010,3010,3010,0
20250220,171600,14817055755,3010,3010,3010,3010,0
20250220,171500,14817055755,3010,3010,3010,3010,0
20250220,171400,14817055755,3010,3010,3010,3010,0
20250220,171300,14817055755,3010,3010,3010,3010,0
20250220,171200,14817055755,3010,3010,3010,3010,0
20250220,171100,14817055755,3010,3010,3010,3010,0
20250220,171000,14817055755,3010,3010,3010,3010,0
20250220,170900,14817055755,3010,3010,3010,3010,0
20250220,170800,14817055755,3010,3010,3010,3010,0
20250220,170700,14817055755,3010,3010,3010,3010,0
20250220,170600,14817055755,3010,3010,3010,3010,0
20250220,170500,14817055755,3010,3010,3010,3010,0
20250220,170400,14817055755,3010,3010,3010,3010,0
20250220,170300,14817055755,3010,3010,3010,3010,64867
20250220,170200,14817055755,3010,3010,3010,3010,0
20250220,170100,14817055755,3010,3010,3010,3010,0
20250220,170000,14817055755,3010,3010,3010,3010,0
20250220,165900,14817055755,3010,3010,3010,3010,0
20250220,165800,14817055755,3010,3010,3010,3010,0
20250220,165700,14817055755,3010,3010,3010,3010,0
20250220,165600,14817055755,3010,3010,3010,3010,0
20250220,165500,14817055755,3010,3010,3010,3010,0
20250220,165400,14817055755,3010,3010,3010,3010,0
20250220,165300,14817055755,3010,3010,3010,3010,0
20250220,165200,14817055755,3010,3010,3010,3010,0
20250220,165100,14817055755,3010,3010,3010,3010,0
20250220,165000,14817055755,3010,3010,3010,3010,0
20250220,164900,14817055755,3010,3010,3010,3010,0
20250220,164800,14817055755,3010,3010,3010,3010,0
20250220,164700,14817055755,3010,3010,3010,3010,0
20250220,164600,14817055755,3010,3010,3010,3010,0
20250220,164500,14817055755,3010,3010,3010,3010,0
20250220,164400,14817055755,3010,3010,3010,3010,0
20250220,164300,14817055755,3010,3010,3010,3010,0
20250220,164200,14817055755,3010,3010,3010,3010,0
20250220,164100,14817055755,3010,3010,3010,3010,0
20250220,164000,14817055755,3010,3010,3010,3010,0
20250220,163900,14817055755,3010,3010,3010,3010,0
20250220,163800,14817055755,3010,3010,3010,3010,0
20250220,163700,14817055755,3010,3010,3010,3010,0
20250220,163600,14817055755,3010,3010,3010,3010,0
20250220,163500,14817055755,3010,3010,3010,3010,0
20250220,163400,14817055755,3010,3010,3010,3010,0
20250220,163300,14817055755,3010,3010,3010,3010,64867
20250220,163200,14817055755,3010,3010,3010,3010,0
20250220,163100,14817055755,3010,3010,3010,3010,0
20250220,163000,14817055755,3010,3010,3010,3010,0
20250220,162900,14817055755,3010,3010,3010,3010,0
20250220,162800,14817055755,3010,3010,3010,3010,0
20250220,162700,14817055755,3010,3010,3010,3010,0
20250220,162600,14817055755,3010,3010,3010,3010,0
20250220,162500,14817055755,3010,3010,3010,3010,0
20250220,162400,14817055755,3010,3010,3010,3010,0
20250220,162300,14817055755,3010,3010,3010,3010,0
20250220,162200,14817055755,3010,3010,3010,3010,0
20250220,162100,14817055755,3010,3010,3010,3010,0
20250220,162000,14817055755,3010,3010,3010,3010,0
20250220,161900,14817055755,3010,3010,3010,3010,0
20250220,161800,14817055755,3010,3010,3010,3010,0
20250220,161700,14817055755,3010,3010,3010,3010,0
20250220,161600,14817055755,3010,3010,3010,3010,0
20250220,161500,14817055755,3010,3010,3010,3010,0
20250220,161400,14817055755,3010,3010,3010,3010,0
20250220,161300,14817055755,3010,3010,3010,3010,0
20250220,161200,14817055755,3010,3010,3010,3010,0
20250220,161100,14817055755,3010,3010,3010,3010,0
20250220,161000,14817055755,3010,3010,3010,3010,0
20250220,160900,14817055755,3010,3010,3010,3010,0
20250220,160800,14817055755,3010,3010,3010,3010,0
20250220,160700,14817055755,3010,3010,3010,3010,0
20250220,160600,14817055755,3010,3010,3010,3010,0
20250220,160500,14817055755,3010,3010,3010,3010,0
20250220,160400,14817055755,3010,3010,3010,3010,0
20250220,160300,14817055755,3010,3010,3010,3010,64867
20250220,160200,14817055755,3010,3010,3010,3010,0
20250220,160100,14817055755,3010,3010,3010,3010,0
20250220,160000,14817055755,3010,3010,3010,3010,0
20250220,155900,14817055755,3010,3010,3010,3010,0
20250220,155800,14817055755,3010,3010,3010,3010,0
20250220,155700,14817055755,3010,3010,3010,3010,0
20250220,155600,14817055755,3010,3010,3010,3010,0
20250220,155500,14817055755,3010,3010,3010,3010,0
20250220,155400,14817055755,3010,3010,3010,3010,0
20250220,155300,14817055755,3010,3010,3010,3010,0
20250220,155200,14817055755,3010,3010,3010,3010,0
20250220,155100,14817055755,3010,3010,3010,3010,0
20250220,155000,14817055755,3010,3010,3010,3010,0
20250220,154900,14817055755,3010,3010,3010,3010,0
20250220,154800,14817055755,3010,3010,3010,3010,0
20250220,154700,14817055755,3010,3010,3010,3010,0
20250220,154600,14817055755,3010,3010,3010,3010,0
20250220,154500,14817055755,3010,3010,3010,3010,0
20250220,154400,14817055755,3010,3010,3010,3010,0
20250220,154300,14817055755,3010,3010,3010,3010,0
20250220,154200,14817055755,3010,3010,3010,3010,0
20250220,154100,14817055755,3010,3010,3010,3010,0
20250220,154000,14817055755,3010,3010,3010,3010,0
20250220,153900,14817055755,3010,3010,3010,3010,0
20250220,153800,14817055755,3010,3010,3010,3010,0
20250220,153700,14817055755,3010,3010,3010,3010,0
20250220,153600,14817055755,3010,3010,3010,3010,0
20250220,153500,14817055755,3010,3010,3010,3010,0
20250220,153400,14817055755,3010,3010,3010,3010,0
20250220,153300,14817055755,3010,3010,3010,3010,64867
20250220,153200,14817055755,3010,3010,3010,3010,0
20250220,153100,14817055755,3010,3010,3010,3010,0
20250220,153000,14817055755,3010,3010,3010,3010,64867
20250220,152900,14621806085,2985,2985,2985,2985,0
20250220,152800,14621806085,2985,2985,2985,2985,0
20250220,152700,14621806085,2985,2985,2985,2985,0
20250220,152600,14621806085,2985,2985,2985,2985,0
20250220,152500,14621806085,2985,2985,2985,2985,0
20250220,152400,14621806085,2985,2985,2985,2985,0
20250220,152300,14621806085,2985,2985,2985,2985,0
20250220,152200,14621806085,2985,2985,2985,2985,0
20250220,152100,14621806085,2985,2985,2985,2985,0
20250220,152000,14621806085,2985,2985,2985,2985,0
20250220,151900,14621806085,2985,2960,2985,2950,22483
20250220,151800,14555037905,2970,2950,2970,2940,15694
20250220,151700,14508704930,2950,2955,2970,2945,6911
20250220,151600,14488276585,2955,2965,2970,2955,2964
20250220,151500,14479500730,2960,2950,2980,2945,17464
20250220,151400,14427699005,2950,2965,2970,2950,2962
20250220,151300,14418932145,2960,2950,2960,2940,16998
20250220,151200,14368814045,2950,2995,2995,2950,9374
20250220,151100,14340967080,2985,2965,3015,2965,25983
20250220,151000,14263109890,2955,2970,2970,2940,13864
20250220,150900,14222050610,2970,2960,2975,2940,24965
20250220,150800,14148486430,2960,2960,2970,2950,6934
20250220,150700,14127962175,2960,2975,2980,2950,17366
20250220,150600,14076575620,2975,2970,3010,2950,20724
20250220,150500,14014827885,2975,2940,3000,2940,25435
20250220,150400,13939201760,2940,2960,2965,2940,18627
20250220,150300,13884343375,2980,2900,2995,2900,62938
20250220,150200,13698420720,2895,2850,2935,2850,59243
20250220,150100,13526579345,2850,2890,2905,2800,74670
20250220,150000,13312563675,2890,2905,2950,2885,105145
20250220,145900,13005740400,2905,3005,3010,2890,108008
20250220,145800,12689414925,3005,3045,3070,3005,37309
20250220,145700,12576403240,3040,3060,3115,3040,51929
20250220,145600,12416335990,3080,3115,3115,3020,61169
20250220,145500,12229503440,3115,3070,3125,3060,66987
20250220,145400,12021760010,3070,3070,3100,3050,46767
20250220,145300,11878042010,3075,3125,3125,3040,81150
20250220,145200,11627178500,3125,3140,3165,3060,241015
20250220,145100,10873979340,3140,3025,3160,3025,178509
20250220,145000,10320185945,3025,3035,3045,3005,27814
20250220,144900,10236138350,3045,2995,3060,2975,42518
20250220,144800,10107682645,2995,3005,3010,2965,44510
20250220,144700,9975001390,2995,3085,3090,2970,99966
20250220,144600,9672472900,3085,2980,3100,2975,134762
20250220,144500,9261440870,2980,2965,2980,2965,8097
20250220,144400,9237354805,2975,2940,2990,2940,15427
20250220,144300,9191629370,2940,2945,2955,2940,3132
20250220,144200,9182393425,2950,2930,2955,2930,5337
20250220,144100,9166662335,2945,2935,2945,2920,6158
20250220,144000,9148630165,2935,2930,2940,2930,641
20250220,143900,9146750730,2930,2940,2940,2930,949
20250220,143800,9143964860,2940,2935,2945,2935,494
20250220,143700,9142514710,2940,2930,2955,2930,512
20250220,143600,9141006975,2945,2935,2945,2925,1570
20250220,143500,9136406750,2935,2940,2940,2930,2015
20250220,143400,9130487035,2940,2940,2940,2930,69
20250220,143300,9130284745,2940,2940,2940,2925,1428
20250220,143200,9126095545,2925,2925,2955,2925,8533
20250220,143100,9101120230,2925,2935,2940,2925,4787
20250220,143000,9087096270,2935,2945,2950,2935,1371
20250220,142900,9083065255,2935,2960,2960,2935,1467
20250220,142800,9078737480,2960,2940,2960,2930,4232
20250220,142700,9066274960,2940,2950,2955,2935,3336
20250220,142600,9056443570,2935,2965,2965,2930,6922
20250220,142500,9036116205,2965,2970,2975,2955,140
20250220,142400,9035701265,2970,2960,2975,2960,2106
20250220,142300,9029446390,2950,2955,2960,2935,5660
20250220,142200,9012754120,2955,2965,2970,2935,6168
20250220,142100,8994586275,2965,2950,2970,2945,6137
20250220,142000,8976468395,2955,2960,2970,2945,11688
20250220,141900,8941973840,2970,3000,3000,2955,14028
20250220,141800,8900223280,3000,2985,3025,2965,12877
20250220,141700,8861714360,2990,2975,3005,2970,8822
20250220,141600,8835330955,2980,2985,3025,2965,57255
20250220,141500,8663459010,2985,2950,2985,2945,9252
20250220,141400,8636006875,2950,2960,2960,2950,654
20250220,141300,8634075160,2955,2965,2965,2955,1244
20250220,141200,8630392825,2965,2945,2965,2945,3781
20250220,141100,8619233040,2935,2945,2950,2935,2224
20250220,141000,8612686575,2945,2945,2950,2935,1406
20250220,140900,8608546690,2945,2945,2950,2935,680
20250220,140800,8606543815,2950,2950,2950,2930,3859
20250220,140700,8595160605,2950,2930,2950,2925,7283
20250220,140600,8573823635,2930,2955,2955,2925,4461
20250220,140500,8560753870,2955,2955,2955,2930,4752
20250220,140400,8546749135,2950,2935,2955,2930,4501
20250220,140300,8533521125,2935,2965,2970,2935,4871
20250220,140200,8519119270,2955,2955,2970,2950,3854
20250220,140100,8507703545,2960,2955,2965,2950,2892
20250220,140000,8499146880,2955,2940,2960,2940,7598
20250220,135900,8476725645,2940,2930,2945,2925,2403
20250220,135800,8469672245,2930,2940,2940,2930,3316
20250220,135700,8459923670,2940,2925,2940,2925,3338
20250220,135600,8450127100,2925,2940,2940,2925,13858
20250220,135500,8409584265,2935,2925,2935,2925,6125
20250220,135400,8391633590,2930,2925,2930,2925,3486
20250220,135300,8381436530,2930,2925,2930,2925,12310
20250220,135200,8345415125,2930,2935,2940,2925,10616
20250220,135100,8314324870,2935,2935,2945,2925,8354
20250220,135000,8289758395,2935,2935,2935,2925,13086
20250220,134900,8251417630,2935,2940,2950,2930,8317
20250220,134800,8226979005,2945,2920,2950,2920,10230
20250220,134700,8196954950,2925,2925,2925,2905,24301
20250220,134600,8126209740,2935,2915,2935,2910,17458
20250220,134500,8075256195,2915,2905,2915,2905,14458
20250220,134400,8033155315,2905,2910,2910,2905,2524
20250220,134300,8025817475,2905,2905,2910,2905,3110
20250220,134200,8016774690,2910,2910,2910,2905,5127
20250220,134100,8001859980,2905,2905,2910,2905,11774
20250220,134000,7967622180,2905,2920,2920,2905,6227
20250220,133900,7949482335,2915,2895,2915,2890,12405
20250220,133800,7913385325,2885,2900,2910,2885,44218
20250220,133700,7785279850,2900,2900,2910,2900,14508
20250220,133600,7743167925,2910,2885,2910,2885,13554
20250220,133500,7703864785,2895,2850,2895,2845,14430
20250220,133400,7662405425,2850,2850,2855,2845,8819
20250220,133300,7637274395,2855,2885,2885,2850,2230
20250220,133200,7630895670,2890,2885,2900,2850,11890
20250220,133100,7596766745,2885,2870,2885,2870,2535
20250220,133000,7589481010,2870,2845,2870,2840,11026
20250220,132900,7558099925,2845,2845,2865,2840,3931
20250220,132800,7546895410,2850,2850,2850,2835,1119
20250220,132700,7543720710,2835,2865,2865,2835,5916
20250220,132600,7526855575,2865,2845,2865,2835,4246
20250220,132500,7514752270,2830,2855,2855,2830,8178
20250220,132400,7491523420,2855,2860,2860,2830,8577
20250220,132300,7467146490,2845,2870,2875,2805,57198
20250220,132200,7304980645,2870,2900,2905,2870,16266
20250220,132100,7258084810,2900,2900,2925,2890,18388
20250220,132000,7204739820,2900,2910,2910,2900,3979
20250220,131900,7193186355,2910,2920,2920,2905,320
20250220,131800,7192255010,2925,2905,2925,2905,5448
20250220,131700,7176404100,2905,2930,2930,2895,6269
20250220,131600,7158186245,2930,2915,2935,2900,2526
20250220,131500,7150824415,2920,2935,2935,2890,6370
20250220,131400,7132306830,2925,2905,2945,2900,8391
20250220,131300,7107766560,2905,2915,2915,2885,1879
20250220,131200,7102315570,2915,2900,2915,2880,5675
20250220,131100,7085911815,2900,2900,2900,2880,5118
20250220,131000,7071095835,2900,2910,2925,2890,16798
20250220,130900,7022232830,2910,2925,2950,2865,35045
20250220,130800,6920163005,2925,2920,3000,2915,87304
20250220,130700,6661203260,2920,2915,2925,2840,34326
20250220,130600,6561824955,2910,2870,2955,2870,58865
20250220,130500,6390457355,2870,2845,2870,2835,5666
20250220,130400,6374235420,2855,2865,2870,2830,8464
20250220,130300,6350151070,2850,2865,2880,2840,11418
20250220,130200,6317649930,2880,2850,2895,2810,37293
20250220,130100,6211740335,2850,2895,2915,2850,27103
20250220,130000,6134001800,2895,2910,2960,2895,47062
20250220,125900,5996343025,2915,2980,3015,2885,90120
20250220,125800,5731215330,2980,2905,3070,2895,254864
20250220,125700,4967432455,2905,2840,2940,2840,68956
20250220,125600,4767958530,2845,2810,2845,2810,21429
20250220,125500,4707306105,2815,2810,2815,2810,15551
20250220,125400,4663607730,2805,2800,2805,2800,253
20250220,125300,4662898115,2800,2800,2800,2800,91
20250220,125200,4662643315,2805,2795,2805,2795,2975
20250220,125100,4654303880,2795,2800,2800,2795,4368
20250220,125000,4642074610,2795,2800,2800,2795,125
20250220,124900,4641725110,2805,2800,2805,2800,1405
20250220,124800,4637789085,2800,2805,2805,2800,326
20250220,124700,4636876160,2800,2800,2800,2800,0
20250220,124600,4636876160,2800,2800,2800,2795,348
20250220,124500,4635901845,2800,2805,2805,2800,17
20250220,124400,4635854180,2800,2800,2800,2800,537
20250220,124300,4634350580,2805,2800,2805,2800,1082
20250220,124200,4631320975,2805,2805,2805,2805,26
20250220,124100,4631248045,2805,2800,2805,2800,118
20250220,124000,4630917630,2805,2805,2805,2805,275
20250220,123900,4630146255,2805,2805,2805,2805,75
20250220,123800,4629935880,2805,2810,2810,2805,857
20250220,123700,4627529780,2810,2820,2820,2810,707
20250220,123600,4625536750,2825,2820,2825,2820,381
20250220,123500,4624462320,2820,2820,2820,2820,291
20250220,123400,4623641700,2820,2820,2830,2820,1358
20250220,123300,4619812080,2820,2830,2835,2820,2141
20250220,123200,4613765710,2840,2825,2840,2810,12986
20250220,123100,4577195875,2825,2835,2840,2825,6754
20250220,123000,4558066210,2835,2830,2835,2830,15164
20250220,122900,4515131240,2830,2810,2830,2810,16810
20250220,122800,4467757250,2810,2810,2810,2810,126
20250220,122700,4467403190,2810,2815,2815,2810,356
20250220,122600,4466401170,2810,2805,2810,2805,162
20250220,122500,4465946260,2805,2805,2805,2805,80
20250220,122400,4465721860,2805,2815,2815,2805,179
20250220,122300,4465217985,2815,2805,2815,2805,1971
20250220,122200,4459680640,2805,2800,2805,2800,114
20250220,122100,4459361385,2795,2795,2795,2795,0
20250220,122000,4459361385,2795,2795,2795,2795,0
20250220,121900,4459361385,2795,2795,2795,2795,189
20250220,121800,4458833130,2795,2795,2795,2795,33
20250220,121700,4458740895,2795,2795,2795,2795,13
20250220,121600,4458704560,2795,2800,2800,2795,703
20250220,121500,4456738290,2800,2800,2800,2800,476
20250220,121400,4455405490,2800,2800,2800,2800,0
20250220,121300,4455405490,2800,2800,2800,2800,206
20250220,121200,4454828690,2800,2800,2800,2800,10
20250220,121100,4454800690,2800,2805,2805,2800,4
20250220,121000,4454789475,2805,2805,2805,2805,2
20250220,120900,4454783865,2810,2795,2810,2795,2518
20250220,120800,4447715420,2795,2795,2795,2795,72
20250220,120700,4447514180,2795,2795,2795,2795,182
20250220,120600,4447005490,2795,2800,2800,2795,3254
20250220,120500,4437910060,2800,2800,2800,2800,200
20250220,120400,4437350060,2795,2805,2805,2795,7646
20250220,120300,4415970595,2805,2800,2810,2800,386
20250220,120200,4414887920,2800,2795,2810,2795,6501
20250220,120100,4396674455,2800,2795,2800,2795,3377
20250220,120000,4387235415,2800,2800,2800,2795,3062
20250220,115900,4378667075,2800,2795,2800,2795,228
20250220,115800,4378029805,2795,2795,2795,2795,1175
20250220,115700,4374745680,2795,2800,2800,2795,6153
20250220,115600,4357520820,2800,2800,2800,2795,1761
20250220,115500,4352598305,2800,2795,2800,2795,1905
20250220,115400,4347272700,2800,2795,2800,2795,4573
20250220,115300,4334479985,2800,2775,2800,2775,9329
20250220,115200,4308459860,2775,2775,2775,2775,460
20250220,115100,4307183360,2775,2770,2775,2770,22
20250220,115000,4307122415,2770,2770,2770,2770,580
20250220,114900,4305515815,2775,2775,2775,2775,0
20250220,114800,4305515815,2775,2775,2775,2775,992
20250220,114700,4302763015,2775,2775,2775,2775,205
20250220,114600,4302194140,2770,2770,2785,2770,903
20250220,114500,4299688480,2770,2770,2785,2770,2089
20250220,114400,4293891220,2775,2775,2785,2770,6104
20250220,114300,4276937055,2775,2780,2780,2775,1109
20250220,114200,4273859035,2770,2770,2770,2770,0
20250220,114100,4273859035,2770,2780,2785,2770,47
20250220,114000,4273728820,2770,2770,2785,2745,4335
20250220,113900,4261698795,2765,2760,2765,2745,1039
20250220,113800,4258827365,2760,2750,2760,2750,344
20250220,113700,4257881355,2750,2750,2750,2750,0
20250220,113600,4257881355,2750,2750,2750,2750,0
20250220,113500,4257881355,2750,2760,2760,2750,2
20250220,113400,4257875845,2750,2760,2760,2750,6
20250220,113300,4257859320,2750,2760,2760,2750,21
20250220,113200,4257801530,2750,2745,2765,2745,487
20250220,113100,4256461910,2725,2710,2745,2710,1183
20250220,113000,4253221030,2710,2720,2720,2710,651
20250220,112900,4251456810,2720,2725,2725,2720,4
20250220,112800,4251445925,2710,2730,2730,2710,894
20250220,112700,4249017135,2730,2730,2730,2730,71
20250220,112600,4248823305,2725,2720,2730,2710,3298
20250220,112500,4239862445,2725,2745,2745,2725,3371
20250220,112400,4230646380,2745,2745,2745,2745,476
20250220,112300,4229339760,2745,2745,2745,2745,0
20250220,112200,4229339760,2745,2745,2745,2745,449
20250220,112100,4228107255,2745,2755,2755,2745,2311
20250220,112000,4221742440,2755,2760,2760,2755,18
20250220,111900,4221692780,2765,2760,2765,2755,9212
20250220,111800,4196309315,2760,2760,2760,2760,9
20250220,111700,4196284475,2760,2765,2765,2760,154
20250220,111600,4195858725,2760,2765,2765,2760,5
20250220,111500,4195844920,2755,2755,2760,2755,2716
20250220,111400,4188354050,2750,2750,2750,2750,2141
20250220,111300,4182466300,2755,2755,2760,2755,398
20250220,111200,4181369800,2750,2750,2755,2750,4329
20250220,111100,4169465045,2755,2750,2755,2750,88
20250220,111000,4169222875,2750,2755,2755,2750,30
20250220,110900,4169140270,2750,2750,2750,2750,3331
20250220,110800,4159980020,2750,2755,2755,2750,2993
20250220,110700,4151736725,2760,2755,2760,2755,11
20250220,110600,4151706415,2760,2760,2760,2760,10
20250220,110500,4151678815,2755,2755,2760,2755,748
20250220,110400,4149618020,2760,2755,2760,2755,195
20250220,110300,4149080790,2755,2755,2755,2755,3285
20250220,110200,4140030615,2755,2760,2760,2755,1197
20250220,110100,4136726985,2760,2760,2760,2760,150
20250220,110000,4136312985,2760,2760,2760,2760,258
20250220,105900,4135600905,2760,2760,2765,2760,502
20250220,105800,4134215380,2760,2765,2765,2760,7
20250220,105700,4134196030,2765,2765,2765,2765,214
20250220,105600,4133604320,2765,2765,2765,2760,22
20250220,105500,4133543525,2765,2760,2765,2760,1764
20250220,105400,4128674880,2765,2760,2765,2760,6281
20250220,105300,4111339315,2765,2760,2765,2760,841
20250220,105200,4109018080,2760,2760,2765,2760,1649
20250220,105100,4104462500,2760,2765,2765,2760,1557
20250220,105000,4100165165,2765,2765,2765,2765,8
20250220,104900,4100143045,2765,2765,2765,2760,2283
20250220,104800,4093841845,2760,2765,2765,2760,787
20250220,104700,4091669695,2765,2765,2765,2760,748
20250220,104600,4089601515,2760,2765,2765,2760,35
20250220,104500,4089504905,2765,2765,2765,2760,1202
20250220,104400,4086186565,2765,2760,2765,2760,261
20250220,104300,4085466040,2760,2765,2765,2760,4120
20250220,104200,4074079915,2765,2765,2765,2760,3296
20250220,104100,4064977345,2765,2760,2765,2760,906
20250220,104000,4062476735,2760,2760,2760,2760,3145
20250220,103900,4053796535,2765,2765,2765,2760,1021
20250220,103800,4050977435,2765,2770,2770,2765,457
20250220,103700,4049712035,2760,2770,2770,2760,679
20250220,103600,4047835835,2770,2770,2770,2770,5
20250220,103500,4047821985,2770,2770,2770,2770,78
20250220,103400,4047605925,2770,2760,2770,2760,1279
20250220,103300,4044067085,2760,2760,2760,2760,1235
20250220,103200,4040658485,2765,2765,2770,2760,878
20250220,103100,4038232730,2770,2770,2770,2770,303
20250220,103000,4037393420,2775,2765,2775,2765,1027
20250220,102900,4034547700,2770,2760,2775,2760,8981
20250220,102800,4009739660,2760,2755,2760,2750,426
20250220,102700,4008565810,2755,2760,2765,2755,14949
20250220,102600,3967323105,2765,2770,2785,2765,19505
20250220,102500,3913374620,2765,2775,2775,2765,10808
20250220,102400,3883467315,2775,2775,2780,2765,5181
20250220,102300,3869125605,2775,2765,2775,2765,4876
20250220,102200,3855625260,2765,2770,2770,2760,3166
20250220,102100,3846872665,2765,2770,2775,2765,13701
20250220,102000,3808971405,2770,2730,2785,2730,2883
20250220,101900,3801018400,2730,2750,2750,2710,11754
20250220,101800,3769023290,2740,2760,2780,2735,80944
20250220,101700,3545719330,2760,2795,2800,2715,144272
20250220,101600,3144214965,2785,2825,2825,2780,67159
20250220,101500,2956890990,2815,2835,2845,2815,16752
20250220,101400,2909471515,2835,2825,2840,2815,23876
20250220,101300,2841960515,2825,2825,2830,2810,13082
20250220,101200,2805015265,2825,2815,2835,2805,23211
20250220,101100,2739417235,2820,2805,2830,2805,11850
20250220,101000,2706012430,2815,2805,2830,2805,16599
20250220,100900,2659206740,2815,2810,2820,2800,6585
20250220,100800,2640663810,2810,2800,2815,2795,9269
20250220,100700,2614653620,2800,2830,2840,2790,23718
20250220,100600,2547968620,2825,2825,2845,2810,27293
20250220,100500,2470647815,2825,2790,2825,2785,11795
20250220,100400,2437565735,2790,2825,2830,2785,30442
20250220,100300,2352120140,2815,2845,2860,2795,34218
20250220,100200,2255435850,2845,2820,2845,2810,18563
20250220,100100,2202830535,2810,2850,2855,2810,25949
20250220,100000,2129272300,2840,2805,2850,2805,37500
20250220,095900,2023183870,2820,2810,2820,2790,11900
20250220,095800,1989713120,2820,2805,2820,2790,16660
20250220,095700,1942984760,2805,2790,2825,2780,23368
20250220,095600,1877428905,2790,2810,2820,2770,44192
20250220,095500,1754098460,2810,2810,2825,2790,28412
20250220,095400,1674362900,2800,2810,2855,2795,60255
20250220,095300,1504379165,2815,2815,2880,2785,81753
20250220,095200,1273793170,2825,2880,2990,2770,148826
20250220,095100,847229605,2820,2820,2820,2820,0
20250220,095000,847229605,2820,2765,2820,2765,19461
20250220,094900,792856220,2765,2775,2780,2750,7246
20250220,094800,772829395,2780,2760,2780,2755,13093
20250220,094700,736606685,2750,2740,2770,2735,19709
20250220,094600,682249175,2740,2715,2740,2710,5361
20250220,094500,667600705,2735,2690,2735,2690,22643
20250220,094400,606297500,2690,2685,2690,2685,15546
20250220,094300,564556400,2685,2690,2690,2680,4881
20250220,094200,551452165,2690,2675,2690,2675,4334
20250220,094100,539856100,2685,2660,2685,2660,29001
20250220,094000,462268640,2670,2625,2670,2625,6143
20250220,093900,446101515,2615,2625,2625,2615,2380
20250220,093800,439876720,2630,2640,2640,2630,4131
20250220,093700,429009090,2635,2640,2640,2635,1285
20250220,093600,425616885,2640,2680,2680,2640,29043
20250220,093500,348052020,2685,2675,2685,2675,603
20250220,093400,346436475,2675,2680,2695,2675,1401
20250220,093300,342680300,2680,2680,2680,2675,2549
20250220,093200,335849980,2680,2675,2695,2675,13
20250220,093100,335815155,2675,2685,2685,2675,15235
20250220,093000,294988640,2695,2700,2700,2690,335
20250220,092900,294086790,2695,2695,2700,2695,4871
20250220,092800,280937860,2695,2695,2700,2695,2925
20250220,092700,273041310,2695,2695,2705,2695,5858
20250220,092600,257226420,2700,2700,2700,2685,1055
20250220,092500,254381630,2700,2690,2700,2690,3383
20250220,092400,245261080,2680,2690,2690,2680,229
20250220,092300,244646270,2695,2690,2695,2675,902
20250220,092200,242218410,2695,2675,2695,2670,8195
20250220,092100,220156660,2695,2670,2695,2655,15368
20250220,092000,178964285,2665,2635,2665,2635,6306
20250220,091900,162199945,2635,2650,2650,2635,2854
20250220,091800,154653735,2675,2665,2675,2645,4326
20250220,091700,143099540,2660,2665,2670,2650,2255
20250220,091600,137094765,2665,2665,2670,2660,1586
20250220,091500,132871345,2665,2655,2665,2655,7245
20250220,091400,113575440,2655,2630,2655,2630,1435
20250220,091300,109790050,2630,2630,2630,2620,26
20250220,091200,109721695,2615,2635,2635,2615,161
20250220,091100,109297480,2635,2615,2635,2615,365
20250220,091000,108341985,2620,2640,2645,2620,1960
20250220,090900,103197825,2625,2655,2655,2625,4718
20250220,090800,90772630,2660,2635,2660,2630,10702
20250220,090700,62617025,2665,2665,2665,2625,2189
20250220,090600,56836880,2630,2670,2675,2630,3100
20250220,090500,48586435,2675,2660,2680,2630,8064
20250220,090400,27077980,2640,2675,2675,2640,119
20250220,090300,26763215,2675,2630,2680,2630,4965
20250220,090200,13594750,2630,2650,2660,2630,3016
20250220,090100,5612690,2655,2635,2655,2635,149
20250220,090000,5219675,2650,2565,2655,2565,1989