KissMeData/398120/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,214100,773378795,3585,3585,3585,3585,1517
20250221,214000,773378795,3585,3585,3585,3585,0
20250221,213900,773378795,3585,3585,3585,3585,0
20250221,213800,773378795,3585,3585,3585,3585,0
20250221,213700,773378795,3585,3585,3585,3585,0
20250221,213600,773378795,3585,3585,3585,3585,0
20250221,213500,773378795,3585,3585,3585,3585,0
20250221,213400,773378795,3585,3585,3585,3585,0
20250221,213300,773378795,3585,3585,3585,3585,0
20250221,213200,773378795,3585,3585,3585,3585,0
20250221,213100,773378795,3585,3585,3585,3585,0
20250221,213000,773378795,3585,3585,3585,3585,0
20250221,212900,773378795,3585,3585,3585,3585,0
20250221,212800,773378795,3585,3585,3585,3585,0
20250221,212700,773378795,3585,3585,3585,3585,0
20250221,212600,773378795,3585,3585,3585,3585,0
20250221,212500,773378795,3585,3585,3585,3585,0
20250221,212400,773378795,3585,3585,3585,3585,0
20250221,212300,773378795,3585,3585,3585,3585,0
20250221,212200,773378795,3585,3585,3585,3585,0
20250221,212100,773378795,3585,3585,3585,3585,0
20250221,212000,773378795,3585,3585,3585,3585,0
20250221,211900,773378795,3585,3585,3585,3585,0
20250221,211800,773378795,3585,3585,3585,3585,0
20250221,211700,773378795,3585,3585,3585,3585,0
20250221,211600,773378795,3585,3585,3585,3585,0
20250221,211500,773378795,3585,3585,3585,3585,0
20250221,211400,773378795,3585,3585,3585,3585,0
20250221,211300,773378795,3585,3585,3585,3585,0
20250221,211200,773378795,3585,3585,3585,3585,0
20250221,211100,773378795,3585,3585,3585,3585,1517
20250221,211000,773378795,3585,3585,3585,3585,0
20250221,210900,773378795,3585,3585,3585,3585,0
20250221,210800,773378795,3585,3585,3585,3585,0
20250221,210700,773378795,3585,3585,3585,3585,0
20250221,210600,773378795,3585,3585,3585,3585,0
20250221,210500,773378795,3585,3585,3585,3585,0
20250221,210400,773378795,3585,3585,3585,3585,0
20250221,210300,773378795,3585,3585,3585,3585,0
20250221,210200,773378795,3585,3585,3585,3585,0
20250221,210100,773378795,3585,3585,3585,3585,0
20250221,210000,773378795,3585,3585,3585,3585,0
20250221,205900,773378795,3585,3585,3585,3585,0
20250221,205800,773378795,3585,3585,3585,3585,0
20250221,205700,773378795,3585,3585,3585,3585,0
20250221,205600,773378795,3585,3585,3585,3585,0
20250221,205500,773378795,3585,3585,3585,3585,0
20250221,205400,773378795,3585,3585,3585,3585,0
20250221,205300,773378795,3585,3585,3585,3585,0
20250221,205200,773378795,3585,3585,3585,3585,0
20250221,205100,773378795,3585,3585,3585,3585,0
20250221,205000,773378795,3585,3585,3585,3585,0
20250221,204900,773378795,3585,3585,3585,3585,0
20250221,204800,773378795,3585,3585,3585,3585,0
20250221,204700,773378795,3585,3585,3585,3585,0
20250221,204600,773378795,3585,3585,3585,3585,0
20250221,204500,773378795,3585,3585,3585,3585,0
20250221,204400,773378795,3585,3585,3585,3585,0
20250221,204300,773378795,3585,3585,3585,3585,0
20250221,204200,773378795,3585,3585,3585,3585,0
20250221,204100,773378795,3585,3585,3585,3585,1517
20250221,204000,773378795,3585,3585,3585,3585,0
20250221,203900,773378795,3585,3585,3585,3585,0
20250221,203800,773378795,3585,3585,3585,3585,0
20250221,203700,773378795,3585,3585,3585,3585,0
20250221,203600,773378795,3585,3585,3585,3585,0
20250221,203500,773378795,3585,3585,3585,3585,0
20250221,203400,773378795,3585,3585,3585,3585,0
20250221,203300,773378795,3585,3585,3585,3585,0
20250221,203200,773378795,3585,3585,3585,3585,0
20250221,203100,773378795,3585,3585,3585,3585,0
20250221,203000,773378795,3585,3585,3585,3585,0
20250221,202900,773378795,3585,3585,3585,3585,0
20250221,202800,773378795,3585,3585,3585,3585,0
20250221,202700,773378795,3585,3585,3585,3585,0
20250221,202600,773378795,3585,3585,3585,3585,0
20250221,202500,773378795,3585,3585,3585,3585,0
20250221,202400,773378795,3585,3585,3585,3585,0
20250221,202300,773378795,3585,3585,3585,3585,0
20250221,202200,773378795,3585,3585,3585,3585,0
20250221,202100,773378795,3585,3585,3585,3585,0
20250221,202000,773378795,3585,3585,3585,3585,0
20250221,201900,773378795,3585,3585,3585,3585,0
20250221,201800,773378795,3585,3585,3585,3585,0
20250221,201700,773378795,3585,3585,3585,3585,0
20250221,201600,773378795,3585,3585,3585,3585,0
20250221,201500,773378795,3585,3585,3585,3585,0
20250221,201400,773378795,3585,3585,3585,3585,0
20250221,201300,773378795,3585,3585,3585,3585,0
20250221,201200,773378795,3585,3585,3585,3585,0
20250221,201100,773378795,3585,3585,3585,3585,1517
20250221,201000,773378795,3585,3585,3585,3585,0
20250221,200900,773378795,3585,3585,3585,3585,0
20250221,200800,773378795,3585,3585,3585,3585,0
20250221,200700,773378795,3585,3585,3585,3585,0
20250221,200600,773378795,3585,3585,3585,3585,0
20250221,200500,773378795,3585,3585,3585,3585,0
20250221,200400,773378795,3585,3585,3585,3585,0
20250221,200300,773378795,3585,3585,3585,3585,0
20250221,200200,773378795,3585,3585,3585,3585,0
20250221,200100,773378795,3585,3585,3585,3585,0
20250221,200000,773378795,3585,3585,3585,3585,0
20250221,195900,773378795,3585,3585,3585,3585,0
20250221,195800,773378795,3585,3585,3585,3585,0
20250221,195700,773378795,3585,3585,3585,3585,0
20250221,195600,773378795,3585,3585,3585,3585,0
20250221,195500,773378795,3585,3585,3585,3585,0
20250221,195400,773378795,3585,3585,3585,3585,0
20250221,195300,773378795,3585,3585,3585,3585,0
20250221,195200,773378795,3585,3585,3585,3585,0
20250221,195100,773378795,3585,3585,3585,3585,0
20250221,195000,773378795,3585,3585,3585,3585,0
20250221,194900,773378795,3585,3585,3585,3585,0
20250221,194800,773378795,3585,3585,3585,3585,0
20250221,194700,773378795,3585,3585,3585,3585,0
20250221,194600,773378795,3585,3585,3585,3585,0
20250221,194500,773378795,3585,3585,3585,3585,0
20250221,194400,773378795,3585,3585,3585,3585,0
20250221,194300,773378795,3585,3585,3585,3585,0
20250221,194200,773378795,3585,3585,3585,3585,0
20250221,194100,773378795,3585,3585,3585,3585,1517
20250221,194000,773378795,3585,3585,3585,3585,0
20250221,193900,773378795,3585,3585,3585,3585,0
20250221,193800,773378795,3585,3585,3585,3585,0
20250221,193700,773378795,3585,3585,3585,3585,0
20250221,193600,773378795,3585,3585,3585,3585,0
20250221,193500,773378795,3585,3585,3585,3585,0
20250221,193400,773378795,3585,3585,3585,3585,0
20250221,193300,773378795,3585,3585,3585,3585,0
20250221,193200,773378795,3585,3585,3585,3585,0
20250221,193100,773378795,3585,3585,3585,3585,0
20250221,193000,773378795,3585,3585,3585,3585,0
20250221,192900,773378795,3585,3585,3585,3585,0
20250221,192800,773378795,3585,3585,3585,3585,0
20250221,192700,773378795,3585,3585,3585,3585,0
20250221,192600,773378795,3585,3585,3585,3585,0
20250221,192500,773378795,3585,3585,3585,3585,0
20250221,192400,773378795,3585,3585,3585,3585,0
20250221,192300,773378795,3585,3585,3585,3585,0
20250221,192200,773378795,3585,3585,3585,3585,0
20250221,192100,773378795,3585,3585,3585,3585,0
20250221,192000,773378795,3585,3585,3585,3585,0
20250221,191900,773378795,3585,3585,3585,3585,0
20250221,191800,773378795,3585,3585,3585,3585,0
20250221,191700,773378795,3585,3585,3585,3585,0
20250221,191600,773378795,3585,3585,3585,3585,0
20250221,191500,773378795,3585,3585,3585,3585,0
20250221,191400,773378795,3585,3585,3585,3585,0
20250221,191300,773378795,3585,3585,3585,3585,0
20250221,191200,773378795,3585,3585,3585,3585,0
20250221,191100,773378795,3585,3585,3585,3585,1517
20250221,191000,773378795,3585,3585,3585,3585,0
20250221,190900,773378795,3585,3585,3585,3585,0
20250221,190800,773378795,3585,3585,3585,3585,0
20250221,190700,773378795,3585,3585,3585,3585,0
20250221,190600,773378795,3585,3585,3585,3585,0
20250221,190500,773378795,3585,3585,3585,3585,0
20250221,190400,773378795,3585,3585,3585,3585,0
20250221,190300,773378795,3585,3585,3585,3585,0
20250221,190200,773378795,3585,3585,3585,3585,0
20250221,190100,773378795,3585,3585,3585,3585,0
20250221,190000,773378795,3585,3585,3585,3585,0
20250221,185900,773378795,3585,3585,3585,3585,0
20250221,185800,773378795,3585,3585,3585,3585,0
20250221,185700,773378795,3585,3585,3585,3585,0
20250221,185600,773378795,3585,3585,3585,3585,0
20250221,185500,773378795,3585,3585,3585,3585,0
20250221,185400,773378795,3585,3585,3585,3585,0
20250221,185300,773378795,3585,3585,3585,3585,0
20250221,185200,773378795,3585,3585,3585,3585,0
20250221,185100,773378795,3585,3585,3585,3585,0
20250221,185000,773378795,3585,3585,3585,3585,0
20250221,184900,773378795,3585,3585,3585,3585,0
20250221,184800,773378795,3585,3585,3585,3585,0
20250221,184700,773378795,3585,3585,3585,3585,0
20250221,184600,773378795,3585,3585,3585,3585,0
20250221,184500,773378795,3585,3585,3585,3585,0
20250221,184400,773378795,3585,3585,3585,3585,0
20250221,184300,773378795,3585,3585,3585,3585,0
20250221,184200,773378795,3585,3585,3585,3585,0
20250221,184100,773378795,3585,3585,3585,3585,1517
20250221,184000,773378795,3585,3585,3585,3585,0
20250221,183900,773378795,3585,3585,3585,3585,0
20250221,183800,773378795,3585,3585,3585,3585,0
20250221,183700,773378795,3585,3585,3585,3585,0
20250221,183600,773378795,3585,3585,3585,3585,0
20250221,183500,773378795,3585,3585,3585,3585,0
20250221,183400,773378795,3585,3585,3585,3585,0
20250221,183300,773378795,3585,3585,3585,3585,0
20250221,183200,773378795,3585,3585,3585,3585,0
20250221,183100,773378795,3585,3585,3585,3585,0
20250221,183000,773378795,3585,3585,3585,3585,0
20250221,182900,773378795,3585,3585,3585,3585,0
20250221,182800,773378795,3585,3585,3585,3585,0
20250221,182700,773378795,3585,3585,3585,3585,0
20250221,182600,773378795,3585,3585,3585,3585,0
20250221,182500,773378795,3585,3585,3585,3585,0
20250221,182400,773378795,3585,3585,3585,3585,0
20250221,182300,773378795,3585,3585,3585,3585,0
20250221,182200,773378795,3585,3585,3585,3585,0
20250221,182100,773378795,3585,3585,3585,3585,0
20250221,182000,773378795,3585,3585,3585,3585,0
20250221,181900,773378795,3585,3585,3585,3585,0
20250221,181800,773378795,3585,3585,3585,3585,0
20250221,181700,773378795,3585,3585,3585,3585,0
20250221,181600,773378795,3585,3585,3585,3585,0
20250221,181500,773378795,3585,3585,3585,3585,0
20250221,181400,773378795,3585,3585,3585,3585,0
20250221,181300,773378795,3585,3585,3585,3585,0
20250221,181200,773378795,3585,3585,3585,3585,0
20250221,181100,773378795,3585,3585,3585,3585,1517
20250221,181000,773378795,3585,3585,3585,3585,0
20250221,180900,773378795,3585,3585,3585,3585,0
20250221,180800,773378795,3585,3585,3585,3585,0
20250221,180700,773378795,3585,3585,3585,3585,0
20250221,180600,773378795,3585,3585,3585,3585,0
20250221,180500,773378795,3585,3585,3585,3585,0
20250221,180400,773378795,3585,3585,3585,3585,0
20250221,180300,773378795,3585,3585,3585,3585,0
20250221,180200,773378795,3585,3585,3585,3585,0
20250221,180100,773378795,3585,3585,3585,3585,0
20250221,180000,773378795,3585,3585,3585,3585,0
20250221,175900,773378795,3585,3585,3585,3585,0
20250221,175800,773378795,3585,3585,3585,3585,0
20250221,175700,773378795,3585,3585,3585,3585,0
20250221,175600,773378795,3585,3585,3585,3585,0
20250221,175500,773378795,3585,3585,3585,3585,0
20250221,175400,773378795,3585,3585,3585,3585,0
20250221,175300,773378795,3585,3585,3585,3585,0
20250221,175200,773378795,3585,3585,3585,3585,0
20250221,175100,773378795,3585,3585,3585,3585,0
20250221,175000,773378795,3585,3585,3585,3585,0
20250221,174900,773378795,3585,3585,3585,3585,0
20250221,174800,773378795,3585,3585,3585,3585,0
20250221,174700,773378795,3585,3585,3585,3585,0
20250221,174600,773378795,3585,3585,3585,3585,0
20250221,174500,773378795,3585,3585,3585,3585,0
20250221,174400,773378795,3585,3585,3585,3585,0
20250221,174300,773378795,3585,3585,3585,3585,0
20250221,174200,773378795,3585,3585,3585,3585,0
20250221,174100,773378795,3585,3585,3585,3585,1517
20250221,174000,773378795,3585,3585,3585,3585,0
20250221,173900,773378795,3585,3585,3585,3585,0
20250221,173800,773378795,3585,3585,3585,3585,0
20250221,173700,773378795,3585,3585,3585,3585,0
20250221,173600,773378795,3585,3585,3585,3585,0
20250221,173500,773378795,3585,3585,3585,3585,0
20250221,173400,773378795,3585,3585,3585,3585,0
20250221,173300,773378795,3585,3585,3585,3585,0
20250221,173200,773378795,3585,3585,3585,3585,0
20250221,173100,773378795,3585,3585,3585,3585,0
20250221,173000,773378795,3585,3585,3585,3585,0
20250221,172900,773378795,3585,3585,3585,3585,0
20250221,172800,773378795,3585,3585,3585,3585,0
20250221,172700,773378795,3585,3585,3585,3585,0
20250221,172600,773378795,3585,3585,3585,3585,0
20250221,172500,773378795,3585,3585,3585,3585,0
20250221,172400,773378795,3585,3585,3585,3585,0
20250221,172300,773378795,3585,3585,3585,3585,0
20250221,172200,773378795,3585,3585,3585,3585,0
20250221,172100,773378795,3585,3585,3585,3585,0
20250221,172000,773378795,3585,3585,3585,3585,0
20250221,171900,773378795,3585,3585,3585,3585,0
20250221,171800,773378795,3585,3585,3585,3585,0
20250221,171700,773378795,3585,3585,3585,3585,0
20250221,171600,773378795,3585,3585,3585,3585,0
20250221,171500,773378795,3585,3585,3585,3585,0
20250221,171400,773378795,3585,3585,3585,3585,0
20250221,171300,773378795,3585,3585,3585,3585,0
20250221,171200,773378795,3585,3585,3585,3585,0
20250221,171100,773378795,3585,3585,3585,3585,1517
20250221,171000,773378795,3585,3585,3585,3585,0
20250221,170900,773378795,3585,3585,3585,3585,0
20250221,170800,773378795,3585,3585,3585,3585,0
20250221,170700,773378795,3585,3585,3585,3585,0
20250221,170600,773378795,3585,3585,3585,3585,0
20250221,170500,773378795,3585,3585,3585,3585,0
20250221,170400,773378795,3585,3585,3585,3585,0
20250221,170300,773378795,3585,3585,3585,3585,0
20250221,170200,773378795,3585,3585,3585,3585,0
20250221,170100,773378795,3585,3585,3585,3585,0
20250221,170000,773378795,3585,3585,3585,3585,0
20250221,165900,773378795,3585,3585,3585,3585,0
20250221,165800,773378795,3585,3585,3585,3585,0
20250221,165700,773378795,3585,3585,3585,3585,0
20250221,165600,773378795,3585,3585,3585,3585,0
20250221,165500,773378795,3585,3585,3585,3585,0
20250221,165400,773378795,3585,3585,3585,3585,0
20250221,165300,773378795,3585,3585,3585,3585,0
20250221,165200,773378795,3585,3585,3585,3585,0
20250221,165100,773378795,3585,3585,3585,3585,0
20250221,165000,773378795,3585,3585,3585,3585,0
20250221,164900,773378795,3585,3585,3585,3585,0
20250221,164800,773378795,3585,3585,3585,3585,0
20250221,164700,773378795,3585,3585,3585,3585,0
20250221,164600,773378795,3585,3585,3585,3585,0
20250221,164500,773378795,3585,3585,3585,3585,0
20250221,164400,773378795,3585,3585,3585,3585,0
20250221,164300,773378795,3585,3585,3585,3585,0
20250221,164200,773378795,3585,3585,3585,3585,0
20250221,164100,773378795,3585,3585,3585,3585,1517
20250221,164000,773378795,3585,3585,3585,3585,0
20250221,163900,773378795,3585,3585,3585,3585,0
20250221,163800,773378795,3585,3585,3585,3585,0
20250221,163700,773378795,3585,3585,3585,3585,0
20250221,163600,773378795,3585,3585,3585,3585,0
20250221,163500,773378795,3585,3585,3585,3585,0
20250221,163400,773378795,3585,3585,3585,3585,0
20250221,163300,773378795,3585,3585,3585,3585,0
20250221,163200,773378795,3585,3585,3585,3585,0
20250221,163100,773378795,3585,3585,3585,3585,0
20250221,163000,773378795,3585,3585,3585,3585,0
20250221,162900,773378795,3585,3585,3585,3585,0
20250221,162800,773378795,3585,3585,3585,3585,0
20250221,162700,773378795,3585,3585,3585,3585,0
20250221,162600,773378795,3585,3585,3585,3585,0
20250221,162500,773378795,3585,3585,3585,3585,0
20250221,162400,773378795,3585,3585,3585,3585,0
20250221,162300,773378795,3585,3585,3585,3585,0
20250221,162200,773378795,3585,3585,3585,3585,0
20250221,162100,773378795,3585,3585,3585,3585,0
20250221,162000,773378795,3585,3585,3585,3585,0
20250221,161900,773378795,3585,3585,3585,3585,0
20250221,161800,773378795,3585,3585,3585,3585,0
20250221,161700,773378795,3585,3585,3585,3585,0
20250221,161600,773378795,3585,3585,3585,3585,0
20250221,161500,773378795,3585,3585,3585,3585,0
20250221,161400,773378795,3585,3585,3585,3585,0
20250221,161300,773378795,3585,3585,3585,3585,0
20250221,161200,773378795,3585,3585,3585,3585,0
20250221,161100,773378795,3585,3585,3585,3585,1517
20250221,161000,773378795,3585,3585,3585,3585,0
20250221,160900,773378795,3585,3585,3585,3585,0
20250221,160800,773378795,3585,3585,3585,3585,0
20250221,160700,773378795,3585,3585,3585,3585,0
20250221,160600,773378795,3585,3585,3585,3585,0
20250221,160500,773378795,3585,3585,3585,3585,0
20250221,160400,773378795,3585,3585,3585,3585,0
20250221,160300,773378795,3585,3585,3585,3585,0
20250221,160200,773378795,3585,3585,3585,3585,0
20250221,160100,773378795,3585,3585,3585,3585,0
20250221,160000,773378795,3585,3585,3585,3585,0
20250221,155900,773378795,3585,3585,3585,3585,0
20250221,155800,773378795,3585,3585,3585,3585,0
20250221,155700,773378795,3585,3585,3585,3585,0
20250221,155600,773378795,3585,3585,3585,3585,0
20250221,155500,773378795,3585,3585,3585,3585,0
20250221,155400,773378795,3585,3585,3585,3585,0
20250221,155300,773378795,3585,3585,3585,3585,0
20250221,155200,773378795,3585,3585,3585,3585,0
20250221,155100,773378795,3585,3585,3585,3585,0
20250221,155000,773378795,3585,3585,3585,3585,0
20250221,154900,773378795,3585,3585,3585,3585,0
20250221,154800,773378795,3585,3585,3585,3585,0
20250221,154700,773378795,3585,3585,3585,3585,0
20250221,154600,773378795,3585,3585,3585,3585,0
20250221,154500,773378795,3585,3585,3585,3585,0
20250221,154400,773378795,3585,3585,3585,3585,0
20250221,154300,773378795,3585,3585,3585,3585,0
20250221,154200,773378795,3585,3585,3585,3585,0
20250221,154100,773378795,3585,3585,3585,3585,1517
20250221,154000,773378795,3585,3585,3585,3585,0
20250221,153900,773378795,3585,3585,3585,3585,0
20250221,153800,773378795,3585,3585,3585,3585,0
20250221,153700,773378795,3585,3585,3585,3585,0
20250221,153600,773378795,3585,3585,3585,3585,0
20250221,153500,773378795,3585,3585,3585,3585,0
20250221,153400,773378795,3585,3585,3585,3585,0
20250221,153300,773378795,3585,3585,3585,3585,0
20250221,153200,773378795,3585,3585,3585,3585,0
20250221,153100,773378795,3585,3585,3585,3585,0
20250221,153000,773378795,3585,3585,3585,3585,1517
20250221,152900,767940350,3585,3585,3585,3585,0
20250221,152800,767940350,3585,3585,3585,3585,0
20250221,152700,767940350,3585,3585,3585,3585,0
20250221,152600,767940350,3585,3585,3585,3585,0
20250221,152500,767940350,3585,3585,3585,3585,0
20250221,152400,767940350,3585,3585,3585,3585,0
20250221,152300,767940350,3585,3585,3585,3585,0
20250221,152200,767940350,3585,3585,3585,3585,0
20250221,152100,767940350,3585,3585,3585,3585,0
20250221,152000,767940350,3585,3585,3585,3585,0
20250221,151900,767940350,3585,3580,3585,3575,3044
20250221,151800,757044480,3580,3585,3585,3580,828
20250221,151700,754077915,3580,3580,3580,3580,438
20250221,151600,752509875,3580,3575,3580,3575,148
20250221,151500,751980660,3580,3575,3580,3575,16
20250221,151400,751923390,3575,3580,3580,3575,212
20250221,151300,751164490,3580,3580,3580,3580,1
20250221,151200,751160910,3575,3575,3575,3570,265
20250221,151100,750214535,3575,3575,3575,3575,19
20250221,151000,750146610,3575,3580,3580,3570,551
20250221,150900,748178285,3585,3585,3585,3585,505
20250221,150800,746367860,3590,3590,3590,3590,0
20250221,150700,746367860,3590,3570,3590,3570,1131
20250221,150600,742329990,3575,3575,3575,3575,735
20250221,150500,739702365,3575,3570,3575,3570,697
20250221,150400,737211585,3575,3575,3575,3575,2
20250221,150300,737204435,3575,3585,3585,3575,5
20250221,150200,737186550,3570,3590,3590,3570,18
20250221,150100,737122250,3590,3590,3590,3590,0
20250221,150000,737122250,3590,3575,3590,3575,412
20250221,145900,735649200,3590,3585,3590,3585,100
20250221,145800,735290250,3590,3590,3590,3590,200
20250221,145700,734572250,3575,3580,3580,3575,30
20250221,145600,734464950,3595,3585,3595,3585,102
20250221,145500,734098850,3575,3575,3575,3575,524
20250221,145400,732225550,3575,3580,3580,3575,4521
20250221,145300,716051150,3585,3585,3595,3585,192
20250221,145200,715362820,3595,3595,3595,3595,1
20250221,145100,715359225,3590,3590,3590,3590,1595
20250221,145000,709633175,3595,3590,3595,3590,1280
20250221,144900,705037970,3595,3595,3595,3595,1
20250221,144800,705034375,3590,3590,3590,3590,1500
20250221,144700,699649375,3590,3595,3595,3590,30
20250221,144600,699541530,3595,3595,3595,3595,72
20250221,144500,699282690,3595,3595,3595,3595,165
20250221,144400,698689515,3595,3600,3600,3595,173
20250221,144300,698067530,3600,3600,3600,3600,6
20250221,144200,698045930,3590,3590,3590,3590,0
20250221,144100,698045930,3590,3590,3590,3590,0
20250221,144000,698045930,3590,3590,3590,3590,0
20250221,143900,698045930,3590,3595,3595,3590,1400
20250221,143800,693019925,3595,3595,3595,3595,0
20250221,143700,693019925,3595,3595,3595,3595,0
20250221,143600,693019925,3595,3595,3595,3595,0
20250221,143500,693019925,3595,3595,3595,3595,0
20250221,143400,693019925,3595,3595,3595,3595,19
20250221,143300,692951620,3595,3595,3595,3595,981
20250221,143200,689424925,3595,3595,3595,3595,0
20250221,143100,689424925,3595,3595,3595,3595,50
20250221,143000,689245175,3605,3605,3605,3605,0
20250221,142900,689245175,3605,3605,3605,3605,0
20250221,142800,689245175,3605,3600,3605,3600,101
20250221,142700,688881570,3595,3595,3595,3595,37
20250221,142600,688748555,3590,3590,3590,3590,200
20250221,142500,688030555,3595,3590,3595,3590,400
20250221,142400,686593555,3595,3590,3595,3590,547
20250221,142300,684629760,3585,3585,3585,3585,147
20250221,142200,684102765,3585,3585,3585,3585,0
20250221,142100,684102765,3585,3585,3585,3585,1544
20250221,142000,678567525,3590,3590,3590,3590,0
20250221,141900,678567525,3590,3590,3590,3590,1
20250221,141800,678563935,3585,3595,3595,3585,247
20250221,141700,677677370,3590,3590,3590,3590,0
20250221,141600,677677370,3590,3590,3590,3590,152
20250221,141500,677131690,3590,3590,3590,3590,781
20250221,141400,674327900,3595,3595,3595,3595,0
20250221,141300,674327900,3595,3595,3595,3595,0
20250221,141200,674327900,3595,3595,3595,3595,0
20250221,141100,674327900,3595,3600,3600,3595,1112
20250221,141000,670324705,3600,3600,3600,3600,62
20250221,140900,670101505,3605,3605,3605,3605,1
20250221,140800,670097900,3600,3600,3600,3600,0
20250221,140700,670097900,3600,3600,3600,3600,149
20250221,140600,669561500,3600,3600,3600,3600,1131
20250221,140500,665489900,3600,3600,3600,3600,91
20250221,140400,665162300,3590,3590,3590,3590,0
20250221,140300,665162300,3590,3590,3590,3590,0
20250221,140200,665162300,3590,3590,3590,3590,0
20250221,140100,665162300,3590,3590,3590,3590,0
20250221,140000,665162300,3590,3600,3600,3590,379
20250221,135900,663801640,3600,3600,3600,3600,10
20250221,135800,663765640,3600,3595,3600,3595,302
20250221,135700,662679930,3600,3595,3600,3595,303
20250221,135600,661589880,3600,3595,3600,3595,788
20250221,135500,658756805,3605,3605,3605,3605,0
20250221,135400,658756805,3605,3605,3605,3605,0
20250221,135300,658756805,3605,3605,3605,3605,0
20250221,135200,658756805,3605,3595,3605,3595,17
20250221,135100,658695640,3605,3605,3605,3605,3
20250221,135000,658684825,3600,3600,3600,3600,270
20250221,134900,657712825,3605,3605,3605,3605,5
20250221,134800,657694800,3605,3600,3605,3600,973
20250221,134700,654190750,3605,3605,3605,3605,0
20250221,134600,654190750,3605,3600,3605,3600,225
20250221,134500,653379750,3595,3590,3595,3590,5061
20250221,134400,635185830,3590,3595,3595,3590,45
20250221,134300,635024270,3590,3590,3590,3590,200
20250221,134200,634306270,3595,3590,3595,3590,357
20250221,134100,633024635,3590,3590,3590,3590,600
20250221,134000,630870635,3590,3595,3595,3590,1014
20250221,133900,627230320,3600,3590,3600,3590,488
20250221,133800,625478350,3590,3585,3590,3585,16
20250221,133700,625420960,3585,3590,3590,3585,1502
20250221,133600,620028790,3585,3585,3585,3585,21
20250221,133500,619953505,3585,3585,3585,3585,979
20250221,133400,616443790,3590,3590,3590,3590,20
20250221,133300,616371990,3590,3590,3590,3590,5
20250221,133200,616354040,3585,3585,3585,3585,50
20250221,133100,616174790,3585,3585,3585,3585,975
20250221,133000,612679415,3585,3585,3585,3585,0
20250221,132900,612679415,3585,3585,3585,3585,23
20250221,132800,612596960,3580,3585,3585,3580,137
20250221,132700,612106340,3580,3580,3580,3580,0
20250221,132600,612106340,3580,3580,3580,3580,0
20250221,132500,612106340,3580,3580,3580,3580,0
20250221,132400,612106340,3580,3580,3580,3580,0
20250221,132300,612106340,3580,3580,3580,3580,465
20250221,132200,610441640,3585,3585,3585,3585,0
20250221,132100,610441640,3585,3585,3585,3585,0
20250221,132000,610441640,3585,3585,3585,3585,0
20250221,131900,610441640,3585,3585,3585,3585,0
20250221,131800,610441640,3585,3585,3585,3585,0
20250221,131700,610441640,3585,3585,3585,3585,0
20250221,131600,610441640,3585,3580,3585,3580,70
20250221,131500,610190890,3580,3580,3580,3580,0
20250221,131400,610190890,3580,3580,3580,3580,5
20250221,131300,610172990,3580,3580,3580,3580,0
20250221,131200,610172990,3580,3580,3580,3580,10
20250221,131100,610137190,3575,3575,3575,3575,0
20250221,131000,610137190,3575,3575,3575,3575,626
20250221,130900,607899240,3575,3575,3575,3575,800
20250221,130800,605039240,3575,3575,3575,3575,0
20250221,130700,605039240,3575,3575,3575,3575,0
20250221,130600,605039240,3575,3575,3575,3575,0
20250221,130500,605039240,3575,3580,3580,3575,520
20250221,130400,603179490,3575,3575,3575,3575,5
20250221,130300,603161615,3590,3590,3590,3590,0
20250221,130200,603161615,3590,3590,3590,3590,10
20250221,130100,603125715,3580,3580,3580,3580,138
20250221,130000,602631675,3590,3590,3590,3590,10
20250221,125900,602595775,3590,3590,3590,3590,18
20250221,125800,602531155,3590,3590,3590,3590,0
20250221,125700,602531155,3590,3590,3590,3590,1
20250221,125600,602527565,3575,3575,3575,3575,0
20250221,125500,602527565,3575,3575,3575,3575,0
20250221,125400,602527565,3575,3575,3575,3575,0
20250221,125300,602527565,3575,3575,3575,3575,0
20250221,125200,602527565,3575,3575,3575,3575,4
20250221,125100,602513265,3575,3575,3575,3575,30
20250221,125000,602406015,3570,3570,3570,3570,0
20250221,124900,602406015,3570,3580,3580,3570,3813
20250221,124800,588778625,3580,3580,3580,3580,0
20250221,124700,588778625,3580,3585,3585,3580,121
20250221,124600,588344870,3590,3590,3590,3590,1499
20250221,124500,582963460,3585,3585,3585,3585,0
20250221,124400,582963460,3585,3585,3585,3585,0
20250221,124300,582963460,3585,3585,3585,3585,21
20250221,124200,582888175,3585,3585,3585,3585,120
20250221,124100,582457975,3585,3590,3590,3585,1429
20250221,124000,577332460,3590,3590,3590,3590,23
20250221,123900,577249890,3590,3590,3590,3590,20
20250221,123800,577178090,3590,3590,3590,3590,2
20250221,123700,577170910,3580,3580,3580,3580,1
20250221,123600,577167330,3590,3575,3590,3575,2181
20250221,123500,569359830,3580,3580,3580,3570,10
20250221,123400,569324050,3580,3580,3580,3580,1
20250221,123300,569320470,3580,3580,3580,3580,2
20250221,123200,569313310,3580,3580,3580,3580,9
20250221,123100,569281090,3580,3580,3580,3580,1895
20250221,123000,562496990,3580,3580,3580,3580,3
20250221,122900,562486250,3580,3575,3580,3575,52
20250221,122800,562300340,3570,3580,3580,3570,1828
20250221,122700,555774165,3590,3590,3590,3590,0
20250221,122600,555774165,3590,3590,3590,3590,0
20250221,122500,555774165,3590,3590,3590,3590,0
20250221,122400,555774165,3590,3590,3590,3590,10
20250221,122300,555738265,3570,3570,3570,3570,0
20250221,122200,555738265,3570,3570,3570,3570,0
20250221,122100,555738265,3570,3570,3570,3570,0
20250221,122000,555738265,3570,3570,3570,3570,0
20250221,121900,555738265,3570,3570,3570,3570,0
20250221,121800,555738265,3570,3570,3570,3570,0
20250221,121700,555738265,3570,3570,3570,3570,300
20250221,121600,554667265,3570,3570,3570,3570,0
20250221,121500,554667265,3570,3575,3575,3570,1803
20250221,121400,548230055,3585,3585,3585,3585,0
20250221,121300,548230055,3585,3585,3585,3585,2
20250221,121200,548222885,3590,3590,3590,3590,0
20250221,121100,548222885,3590,3575,3590,3570,2414
20250221,121000,539592385,3575,3575,3575,3575,0
20250221,120900,539592385,3575,3575,3575,3575,402
20250221,120800,538155235,3590,3590,3590,3590,0
20250221,120700,538155235,3590,3590,3590,3590,0
20250221,120600,538155235,3590,3590,3590,3590,0
20250221,120500,538155235,3590,3590,3590,3590,1
20250221,120400,538151645,3580,3580,3580,3580,0
20250221,120300,538151645,3580,3575,3580,3570,174
20250221,120200,537529555,3570,3570,3570,3570,0
20250221,120100,537529555,3570,3570,3570,3570,0
20250221,120000,537529555,3570,3570,3570,3570,0
20250221,115900,537529555,3570,3570,3570,3570,0
20250221,115800,537529555,3570,3570,3570,3570,0
20250221,115700,537529555,3570,3570,3570,3570,0
20250221,115600,537529555,3570,3590,3590,3570,21
20250221,115500,537454185,3590,3565,3590,3565,378
20250221,115400,536106115,3570,3570,3570,3570,230
20250221,115300,535285015,3580,3580,3580,3580,30
20250221,115200,535177615,3560,3560,3560,3560,0
20250221,115100,535177615,3560,3560,3560,3560,0
20250221,115000,535177615,3560,3570,3570,3560,2349
20250221,114900,526792705,3575,3575,3575,3575,0
20250221,114800,526792705,3575,3580,3580,3575,2414
20250221,114700,518161225,3590,3590,3590,3590,0
20250221,114600,518161225,3590,3590,3590,3590,95
20250221,114500,517820175,3590,3590,3590,3580,61
20250221,114400,517601760,3590,3590,3590,3590,0
20250221,114300,517601760,3590,3590,3590,3590,5
20250221,114200,517583810,3580,3580,3580,3580,0
20250221,114100,517583810,3580,3580,3580,3580,0
20250221,114000,517583810,3580,3580,3580,3580,0
20250221,113900,517583810,3580,3580,3580,3580,0
20250221,113800,517583810,3580,3580,3580,3580,0
20250221,113700,517583810,3580,3580,3580,3580,0
20250221,113600,517583810,3580,3580,3580,3580,387
20250221,113500,516198350,3590,3590,3590,3590,100
20250221,113400,515839350,3590,3590,3590,3590,0
20250221,113300,515839350,3590,3590,3590,3590,0
20250221,113200,515839350,3590,3590,3590,3590,0
20250221,113100,515839350,3590,3590,3590,3590,10
20250221,113000,515803450,3575,3590,3590,3575,201
20250221,112900,515081875,3590,3590,3590,3590,0
20250221,112800,515081875,3590,3590,3590,3590,2
20250221,112700,515074695,3590,3590,3590,3590,749
20250221,112600,512385785,3590,3590,3590,3590,0
20250221,112500,512385785,3590,3590,3590,3590,0
20250221,112400,512385785,3590,3600,3600,3590,43
20250221,112300,512231365,3600,3600,3600,3600,5
20250221,112200,512213365,3600,3595,3600,3595,451
20250221,112100,510592015,3590,3590,3590,3590,0
20250221,112000,510592015,3590,3595,3595,3590,371
20250221,111900,509258360,3590,3590,3590,3590,33
20250221,111800,509139890,3590,3590,3590,3590,0
20250221,111700,509139890,3590,3590,3590,3590,3
20250221,111600,509129120,3595,3595,3595,3595,0
20250221,111500,509129120,3595,3590,3595,3590,63
20250221,111400,508902870,3570,3570,3570,3570,0
20250221,111300,508902870,3570,3595,3595,3570,279
20250221,111200,507906765,3600,3600,3600,3600,1
20250221,111100,507903165,3570,3570,3570,3570,0
20250221,111000,507903165,3570,3605,3605,3570,13
20250221,110900,507856720,3570,3575,3575,3570,3378
20250221,110800,495792415,3565,3565,3565,3565,0
20250221,110700,495792415,3565,3570,3570,3565,400
20250221,110600,494366410,3565,3565,3565,3565,0
20250221,110500,494366410,3565,3565,3565,3565,4
20250221,110400,494352150,3565,3575,3575,3565,500
20250221,110300,492567290,3575,3585,3585,3575,1000
20250221,110200,488987290,3585,3585,3585,3585,2
20250221,110100,488980120,3585,3585,3585,3585,0
20250221,110000,488980120,3585,3585,3585,3585,0
20250221,105900,488980120,3585,3585,3585,3585,0
20250221,105800,488980120,3585,3585,3585,3585,0
20250221,105700,488980120,3585,3585,3585,3585,10
20250221,105600,488944270,3585,3585,3585,3580,514
20250221,105500,487103100,3585,3580,3585,3580,251
20250221,105400,486203765,3580,3585,3585,3580,154
20250221,105300,485652005,3615,3605,3615,3605,170
20250221,105200,485037955,3615,3585,3615,3585,407
20250221,105100,483577095,3575,3575,3585,3575,89
20250221,105000,483258870,3575,3575,3575,3575,0
20250221,104900,483258870,3575,3575,3575,3575,1
20250221,104800,483255295,3560,3575,3580,3560,1200
20250221,104700,478966580,3570,3575,3575,3570,53
20250221,104600,478777285,3575,3560,3575,3560,450
20250221,104500,477173780,3555,3555,3570,3555,901
20250221,104400,473970710,3555,3550,3555,3550,500
20250221,104300,472193710,3555,3555,3555,3550,4271
20250221,104200,457012765,3550,3560,3560,3550,2092
20250221,104100,449574820,3560,3570,3570,3560,3221
20250221,104000,438105845,3565,3570,3575,3565,1938
20250221,103900,431187410,3580,3580,3580,3580,1
20250221,103800,431183830,3565,3570,3575,3565,588
20250221,103700,429085440,3570,3570,3570,3570,500
20250221,103600,427300440,3570,3570,3570,3570,249
20250221,103500,426411510,3590,3590,3590,3590,1
20250221,103400,426407920,3570,3580,3580,3570,867
20250221,103300,423306730,3575,3580,3580,3575,1817
20250221,103200,416807855,3585,3585,3585,3585,0
20250221,103100,416807855,3585,3595,3600,3585,1711
20250221,103000,410665855,3600,3595,3600,3595,411
20250221,102900,409187755,3600,3600,3600,3600,1
20250221,102800,409184155,3595,3595,3595,3595,65
20250221,102700,408950480,3595,3595,3595,3595,35
20250221,102600,408824655,3595,3595,3595,3595,71
20250221,102500,408569410,3595,3580,3595,3580,702
20250221,102400,406056220,3575,3595,3595,3575,176
20250221,102300,405425780,3600,3600,3600,3570,392
20250221,102200,404023780,3585,3585,3585,3585,10
20250221,102100,403987930,3600,3600,3600,3600,0
20250221,102000,403987930,3600,3600,3600,3600,1
20250221,101900,403984330,3600,3600,3600,3600,0
20250221,101800,403984330,3600,3600,3600,3600,0
20250221,101700,403984330,3600,3600,3600,3600,7
20250221,101600,403959130,3600,3585,3605,3575,576
20250221,101500,401898885,3575,3575,3575,3575,193
20250221,101400,401208910,3575,3590,3590,3575,380
20250221,101300,399850395,3595,3600,3600,3570,686
20250221,101200,397393390,3600,3600,3600,3600,17
20250221,101100,397332190,3595,3595,3595,3580,726
20250221,101000,394729890,3610,3610,3610,3610,0
20250221,100900,394729890,3610,3610,3610,3590,452
20250221,100800,393103715,3610,3605,3610,3605,100
20250221,100700,392742860,3605,3590,3605,3590,273
20250221,100600,391758725,3605,3600,3610,3580,1982
20250221,100500,384624795,3600,3600,3600,3600,0
20250221,100400,384624795,3600,3595,3600,3595,135
20250221,100300,384139465,3595,3585,3595,3575,451
20250221,100200,382522290,3605,3605,3605,3605,0
20250221,100100,382522290,3605,3595,3605,3595,339
20250221,100000,381303480,3575,3575,3575,3575,0
20250221,095900,381303480,3575,3585,3585,3575,300
20250221,095800,380229390,3590,3590,3590,3590,1
20250221,095700,380225800,3585,3585,3585,3585,418
20250221,095600,378727270,3575,3575,3575,3575,100
20250221,095500,378369770,3575,3575,3575,3575,0
20250221,095400,378369770,3575,3585,3585,3575,138
20250221,095300,377876100,3575,3585,3585,3575,1212
20250221,095200,373539905,3585,3585,3585,3585,5
20250221,095100,373521980,3585,3590,3590,3580,444
20250221,095000,371931435,3590,3580,3590,3575,196
20250221,094900,371229605,3580,3570,3580,3565,1565
20250221,094800,365634440,3565,3565,3565,3565,3501
20250221,094700,353153375,3565,3560,3565,3560,429
20250221,094600,351625140,3560,3560,3560,3555,1151
20250221,094500,347528460,3560,3560,3565,3560,572
20250221,094400,345492135,3570,3555,3570,3555,269
20250221,094300,344535705,3540,3540,3540,3540,0
20250221,094200,344535705,3540,3555,3555,3540,1910
20250221,094100,337768945,3550,3560,3570,3550,846
20250221,094000,334755870,3560,3545,3560,3545,941
20250221,093900,331405925,3540,3540,3565,3540,1830
20250221,093800,324909660,3540,3525,3545,3520,2664
20250221,093700,315511750,3550,3550,3550,3550,50
20250221,093600,315334250,3550,3550,3550,3550,435
20250221,093500,313790000,3550,3550,3550,3515,4445
20250221,093400,298152090,3550,3520,3550,3520,2802
20250221,093300,288210530,3545,3555,3555,3515,7018
20250221,093200,263487450,3555,3540,3555,3525,1652
20250221,093100,257655550,3540,3555,3555,3540,14
20250221,093000,257605900,3535,3550,3565,3535,580
20250221,092900,255546545,3525,3560,3560,3525,354
20250221,092800,254296435,3560,3550,3560,3550,1270
20250221,092700,249784925,3525,3535,3540,3520,525
20250221,092600,247932305,3520,3520,3520,3520,881
20250221,092500,244831185,3515,3530,3540,3515,4550
20250221,092400,228804730,3530,3540,3550,3530,3683
20250221,092300,215779140,3535,3555,3565,3535,5325
20250221,092200,196897915,3555,3580,3580,3555,2156
20250221,092100,189211495,3580,3585,3585,3580,271
20250221,092000,188240620,3590,3585,3605,3565,5837
20250221,091900,167386880,3605,3605,3605,3605,66
20250221,091800,167148950,3605,3580,3605,3580,24
20250221,091700,167063005,3580,3600,3600,3580,771
20250221,091600,164298345,3585,3600,3600,3580,2107
20250221,091500,156747450,3600,3600,3600,3600,860
20250221,091400,153651450,3600,3600,3600,3600,1420
20250221,091300,148539450,3600,3600,3600,3600,2201
20250221,091200,140615850,3600,3610,3610,3585,1077
20250221,091100,136735640,3610,3615,3620,3610,660
20250221,091000,134349745,3615,3640,3645,3615,1549
20250221,090900,128738635,3645,3645,3645,3645,350
20250221,090800,127462885,3645,3630,3645,3630,1960
20250221,090700,120338410,3635,3580,3650,3580,3250
20250221,090600,108608415,3580,3580,3580,3580,100
20250221,090500,108250415,3575,3555,3575,3550,7830
20250221,090400,80385940,3555,3550,3560,3545,1668
20250221,090300,74455260,3550,3565,3565,3545,6629
20250221,090200,50869795,3565,3575,3605,3560,5280
20250221,090100,32045505,3575,3570,3575,3565,522
20250221,090000,30182050,3570,3610,3610,3560,8360