KissMeData/126560/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,202500,1034968050,3530,3530,3530,3530,1843
20250220,202400,1034968050,3530,3530,3530,3530,0
20250220,202300,1034968050,3530,3530,3530,3530,0
20250220,202200,1034968050,3530,3530,3530,3530,0
20250220,202100,1034968050,3530,3530,3530,3530,0
20250220,202000,1034968050,3530,3530,3530,3530,0
20250220,201900,1034968050,3530,3530,3530,3530,0
20250220,201800,1034968050,3530,3530,3530,3530,0
20250220,201700,1034968050,3530,3530,3530,3530,0
20250220,201600,1034968050,3530,3530,3530,3530,0
20250220,201500,1034968050,3530,3530,3530,3530,0
20250220,201400,1034968050,3530,3530,3530,3530,0
20250220,201300,1034968050,3530,3530,3530,3530,0
20250220,201200,1034968050,3530,3530,3530,3530,0
20250220,201100,1034968050,3530,3530,3530,3530,0
20250220,201000,1034968050,3530,3530,3530,3530,0
20250220,200900,1034968050,3530,3530,3530,3530,0
20250220,200800,1034968050,3530,3530,3530,3530,0
20250220,200700,1034968050,3530,3530,3530,3530,0
20250220,200600,1034968050,3530,3530,3530,3530,0
20250220,200500,1034968050,3530,3530,3530,3530,0
20250220,200400,1034968050,3530,3530,3530,3530,0
20250220,200300,1034968050,3530,3530,3530,3530,0
20250220,200200,1034968050,3530,3530,3530,3530,0
20250220,200100,1034968050,3530,3530,3530,3530,0
20250220,200000,1034968050,3530,3530,3530,3530,0
20250220,195900,1034968050,3530,3530,3530,3530,0
20250220,195800,1034968050,3530,3530,3530,3530,0
20250220,195700,1034968050,3530,3530,3530,3530,0
20250220,195600,1034968050,3530,3530,3530,3530,0
20250220,195500,1034968050,3530,3530,3530,3530,1843
20250220,195400,1034968050,3530,3530,3530,3530,0
20250220,195300,1034968050,3530,3530,3530,3530,0
20250220,195200,1034968050,3530,3530,3530,3530,0
20250220,195100,1034968050,3530,3530,3530,3530,0
20250220,195000,1034968050,3530,3530,3530,3530,0
20250220,194900,1034968050,3530,3530,3530,3530,0
20250220,194800,1034968050,3530,3530,3530,3530,0
20250220,194700,1034968050,3530,3530,3530,3530,0
20250220,194600,1034968050,3530,3530,3530,3530,0
20250220,194500,1034968050,3530,3530,3530,3530,0
20250220,194400,1034968050,3530,3530,3530,3530,0
20250220,194300,1034968050,3530,3530,3530,3530,0
20250220,194200,1034968050,3530,3530,3530,3530,0
20250220,194100,1034968050,3530,3530,3530,3530,0
20250220,194000,1034968050,3530,3530,3530,3530,0
20250220,193900,1034968050,3530,3530,3530,3530,0
20250220,193800,1034968050,3530,3530,3530,3530,0
20250220,193700,1034968050,3530,3530,3530,3530,0
20250220,193600,1034968050,3530,3530,3530,3530,0
20250220,193500,1034968050,3530,3530,3530,3530,0
20250220,193400,1034968050,3530,3530,3530,3530,0
20250220,193300,1034968050,3530,3530,3530,3530,0
20250220,193200,1034968050,3530,3530,3530,3530,0
20250220,193100,1034968050,3530,3530,3530,3530,0
20250220,193000,1034968050,3530,3530,3530,3530,0
20250220,192900,1034968050,3530,3530,3530,3530,0
20250220,192800,1034968050,3530,3530,3530,3530,0
20250220,192700,1034968050,3530,3530,3530,3530,0
20250220,192600,1034968050,3530,3530,3530,3530,0
20250220,192500,1034968050,3530,3530,3530,3530,1843
20250220,192400,1034968050,3530,3530,3530,3530,0
20250220,192300,1034968050,3530,3530,3530,3530,0
20250220,192200,1034968050,3530,3530,3530,3530,0
20250220,192100,1034968050,3530,3530,3530,3530,0
20250220,192000,1034968050,3530,3530,3530,3530,0
20250220,191900,1034968050,3530,3530,3530,3530,0
20250220,191800,1034968050,3530,3530,3530,3530,0
20250220,191700,1034968050,3530,3530,3530,3530,0
20250220,191600,1034968050,3530,3530,3530,3530,0
20250220,191500,1034968050,3530,3530,3530,3530,0
20250220,191400,1034968050,3530,3530,3530,3530,0
20250220,191300,1034968050,3530,3530,3530,3530,0
20250220,191200,1034968050,3530,3530,3530,3530,0
20250220,191100,1034968050,3530,3530,3530,3530,0
20250220,191000,1034968050,3530,3530,3530,3530,0
20250220,190900,1034968050,3530,3530,3530,3530,0
20250220,190800,1034968050,3530,3530,3530,3530,0
20250220,190700,1034968050,3530,3530,3530,3530,0
20250220,190600,1034968050,3530,3530,3530,3530,0
20250220,190500,1034968050,3530,3530,3530,3530,0
20250220,190400,1034968050,3530,3530,3530,3530,0
20250220,190300,1034968050,3530,3530,3530,3530,0
20250220,190200,1034968050,3530,3530,3530,3530,0
20250220,190100,1034968050,3530,3530,3530,3530,0
20250220,190000,1034968050,3530,3530,3530,3530,0
20250220,185900,1034968050,3530,3530,3530,3530,0
20250220,185800,1034968050,3530,3530,3530,3530,0
20250220,185700,1034968050,3530,3530,3530,3530,0
20250220,185600,1034968050,3530,3530,3530,3530,0
20250220,185500,1034968050,3530,3530,3530,3530,1843
20250220,185400,1034968050,3530,3530,3530,3530,0
20250220,185300,1034968050,3530,3530,3530,3530,0
20250220,185200,1034968050,3530,3530,3530,3530,0
20250220,185100,1034968050,3530,3530,3530,3530,0
20250220,185000,1034968050,3530,3530,3530,3530,0
20250220,184900,1034968050,3530,3530,3530,3530,0
20250220,184800,1034968050,3530,3530,3530,3530,0
20250220,184700,1034968050,3530,3530,3530,3530,0
20250220,184600,1034968050,3530,3530,3530,3530,0
20250220,184500,1034968050,3530,3530,3530,3530,0
20250220,184400,1034968050,3530,3530,3530,3530,0
20250220,184300,1034968050,3530,3530,3530,3530,0
20250220,184200,1034968050,3530,3530,3530,3530,0
20250220,184100,1034968050,3530,3530,3530,3530,0
20250220,184000,1034968050,3530,3530,3530,3530,0
20250220,183900,1034968050,3530,3530,3530,3530,0
20250220,183800,1034968050,3530,3530,3530,3530,0
20250220,183700,1034968050,3530,3530,3530,3530,0
20250220,183600,1034968050,3530,3530,3530,3530,0
20250220,183500,1034968050,3530,3530,3530,3530,0
20250220,183400,1034968050,3530,3530,3530,3530,0
20250220,183300,1034968050,3530,3530,3530,3530,0
20250220,183200,1034968050,3530,3530,3530,3530,0
20250220,183100,1034968050,3530,3530,3530,3530,0
20250220,183000,1034968050,3530,3530,3530,3530,0
20250220,182900,1034968050,3530,3530,3530,3530,0
20250220,182800,1034968050,3530,3530,3530,3530,0
20250220,182700,1034968050,3530,3530,3530,3530,0
20250220,182600,1034968050,3530,3530,3530,3530,0
20250220,182500,1034968050,3530,3530,3530,3530,1843
20250220,182400,1034968050,3530,3530,3530,3530,0
20250220,182300,1034968050,3530,3530,3530,3530,0
20250220,182200,1034968050,3530,3530,3530,3530,0
20250220,182100,1034968050,3530,3530,3530,3530,0
20250220,182000,1034968050,3530,3530,3530,3530,0
20250220,181900,1034968050,3530,3530,3530,3530,0
20250220,181800,1034968050,3530,3530,3530,3530,0
20250220,181700,1034968050,3530,3530,3530,3530,0
20250220,181600,1034968050,3530,3530,3530,3530,0
20250220,181500,1034968050,3530,3530,3530,3530,0
20250220,181400,1034968050,3530,3530,3530,3530,0
20250220,181300,1034968050,3530,3530,3530,3530,0
20250220,181200,1034968050,3530,3530,3530,3530,0
20250220,181100,1034968050,3530,3530,3530,3530,0
20250220,181000,1034968050,3530,3530,3530,3530,0
20250220,180900,1034968050,3530,3530,3530,3530,0
20250220,180800,1034968050,3530,3530,3530,3530,0
20250220,180700,1034968050,3530,3530,3530,3530,0
20250220,180600,1034968050,3530,3530,3530,3530,0
20250220,180500,1034968050,3530,3530,3530,3530,0
20250220,180400,1034968050,3530,3530,3530,3530,0
20250220,180300,1034968050,3530,3530,3530,3530,0
20250220,180200,1034968050,3530,3530,3530,3530,0
20250220,180100,1034968050,3530,3530,3530,3530,0
20250220,180000,1034968050,3530,3530,3530,3530,0
20250220,175900,1034968050,3530,3530,3530,3530,0
20250220,175800,1034968050,3530,3530,3530,3530,0
20250220,175700,1034968050,3530,3530,3530,3530,0
20250220,175600,1034968050,3530,3530,3530,3530,0
20250220,175500,1034968050,3530,3530,3530,3530,1843
20250220,175400,1034968050,3530,3530,3530,3530,0
20250220,175300,1034968050,3530,3530,3530,3530,0
20250220,175200,1034968050,3530,3530,3530,3530,0
20250220,175100,1034968050,3530,3530,3530,3530,0
20250220,175000,1034968050,3530,3530,3530,3530,0
20250220,174900,1034968050,3530,3530,3530,3530,0
20250220,174800,1034968050,3530,3530,3530,3530,0
20250220,174700,1034968050,3530,3530,3530,3530,0
20250220,174600,1034968050,3530,3530,3530,3530,0
20250220,174500,1034968050,3530,3530,3530,3530,0
20250220,174400,1034968050,3530,3530,3530,3530,0
20250220,174300,1034968050,3530,3530,3530,3530,0
20250220,174200,1034968050,3530,3530,3530,3530,0
20250220,174100,1034968050,3530,3530,3530,3530,0
20250220,174000,1034968050,3530,3530,3530,3530,0
20250220,173900,1034968050,3530,3530,3530,3530,0
20250220,173800,1034968050,3530,3530,3530,3530,0
20250220,173700,1034968050,3530,3530,3530,3530,0
20250220,173600,1034968050,3530,3530,3530,3530,0
20250220,173500,1034968050,3530,3530,3530,3530,0
20250220,173400,1034968050,3530,3530,3530,3530,0
20250220,173300,1034968050,3530,3530,3530,3530,0
20250220,173200,1034968050,3530,3530,3530,3530,0
20250220,173100,1034968050,3530,3530,3530,3530,0
20250220,173000,1034968050,3530,3530,3530,3530,0
20250220,172900,1034968050,3530,3530,3530,3530,0
20250220,172800,1034968050,3530,3530,3530,3530,0
20250220,172700,1034968050,3530,3530,3530,3530,0
20250220,172600,1034968050,3530,3530,3530,3530,0
20250220,172500,1034968050,3530,3530,3530,3530,1843
20250220,172400,1034968050,3530,3530,3530,3530,0
20250220,172300,1034968050,3530,3530,3530,3530,0
20250220,172200,1034968050,3530,3530,3530,3530,0
20250220,172100,1034968050,3530,3530,3530,3530,0
20250220,172000,1034968050,3530,3530,3530,3530,0
20250220,171900,1034968050,3530,3530,3530,3530,0
20250220,171800,1034968050,3530,3530,3530,3530,0
20250220,171700,1034968050,3530,3530,3530,3530,0
20250220,171600,1034968050,3530,3530,3530,3530,0
20250220,171500,1034968050,3530,3530,3530,3530,0
20250220,171400,1034968050,3530,3530,3530,3530,0
20250220,171300,1034968050,3530,3530,3530,3530,0
20250220,171200,1034968050,3530,3530,3530,3530,0
20250220,171100,1034968050,3530,3530,3530,3530,0
20250220,171000,1034968050,3530,3530,3530,3530,0
20250220,170900,1034968050,3530,3530,3530,3530,0
20250220,170800,1034968050,3530,3530,3530,3530,0
20250220,170700,1034968050,3530,3530,3530,3530,0
20250220,170600,1034968050,3530,3530,3530,3530,0
20250220,170500,1034968050,3530,3530,3530,3530,0
20250220,170400,1034968050,3530,3530,3530,3530,0
20250220,170300,1034968050,3530,3530,3530,3530,0
20250220,170200,1034968050,3530,3530,3530,3530,0
20250220,170100,1034968050,3530,3530,3530,3530,0
20250220,170000,1034968050,3530,3530,3530,3530,0
20250220,165900,1034968050,3530,3530,3530,3530,0
20250220,165800,1034968050,3530,3530,3530,3530,0
20250220,165700,1034968050,3530,3530,3530,3530,0
20250220,165600,1034968050,3530,3530,3530,3530,0
20250220,165500,1034968050,3530,3530,3530,3530,1843
20250220,165400,1034968050,3530,3530,3530,3530,0
20250220,165300,1034968050,3530,3530,3530,3530,0
20250220,165200,1034968050,3530,3530,3530,3530,0
20250220,165100,1034968050,3530,3530,3530,3530,0
20250220,165000,1034968050,3530,3530,3530,3530,0
20250220,164900,1034968050,3530,3530,3530,3530,0
20250220,164800,1034968050,3530,3530,3530,3530,0
20250220,164700,1034968050,3530,3530,3530,3530,0
20250220,164600,1034968050,3530,3530,3530,3530,0
20250220,164500,1034968050,3530,3530,3530,3530,0
20250220,164400,1034968050,3530,3530,3530,3530,0
20250220,164300,1034968050,3530,3530,3530,3530,0
20250220,164200,1034968050,3530,3530,3530,3530,0
20250220,164100,1034968050,3530,3530,3530,3530,0
20250220,164000,1034968050,3530,3530,3530,3530,0
20250220,163900,1034968050,3530,3530,3530,3530,0
20250220,163800,1034968050,3530,3530,3530,3530,0
20250220,163700,1034968050,3530,3530,3530,3530,0
20250220,163600,1034968050,3530,3530,3530,3530,0
20250220,163500,1034968050,3530,3530,3530,3530,0
20250220,163400,1034968050,3530,3530,3530,3530,0
20250220,163300,1034968050,3530,3530,3530,3530,0
20250220,163200,1034968050,3530,3530,3530,3530,0
20250220,163100,1034968050,3530,3530,3530,3530,0
20250220,163000,1034968050,3530,3530,3530,3530,0
20250220,162900,1034968050,3530,3530,3530,3530,0
20250220,162800,1034968050,3530,3530,3530,3530,0
20250220,162700,1034968050,3530,3530,3530,3530,0
20250220,162600,1034968050,3530,3530,3530,3530,0
20250220,162500,1034968050,3530,3530,3530,3530,1843
20250220,162400,1034968050,3530,3530,3530,3530,0
20250220,162300,1034968050,3530,3530,3530,3530,0
20250220,162200,1034968050,3530,3530,3530,3530,0
20250220,162100,1034968050,3530,3530,3530,3530,0
20250220,162000,1034968050,3530,3530,3530,3530,0
20250220,161900,1034968050,3530,3530,3530,3530,0
20250220,161800,1034968050,3530,3530,3530,3530,0
20250220,161700,1034968050,3530,3530,3530,3530,0
20250220,161600,1034968050,3530,3530,3530,3530,0
20250220,161500,1034968050,3530,3530,3530,3530,0
20250220,161400,1034968050,3530,3530,3530,3530,0
20250220,161300,1034968050,3530,3530,3530,3530,0
20250220,161200,1034968050,3530,3530,3530,3530,0
20250220,161100,1034968050,3530,3530,3530,3530,0
20250220,161000,1034968050,3530,3530,3530,3530,0
20250220,160900,1034968050,3530,3530,3530,3530,0
20250220,160800,1034968050,3530,3530,3530,3530,0
20250220,160700,1034968050,3530,3530,3530,3530,0
20250220,160600,1034968050,3530,3530,3530,3530,0
20250220,160500,1034968050,3530,3530,3530,3530,0
20250220,160400,1034968050,3530,3530,3530,3530,0
20250220,160300,1034968050,3530,3530,3530,3530,0
20250220,160200,1034968050,3530,3530,3530,3530,0
20250220,160100,1034968050,3530,3530,3530,3530,0
20250220,160000,1034968050,3530,3530,3530,3530,0
20250220,155900,1034968050,3530,3530,3530,3530,0
20250220,155800,1034968050,3530,3530,3530,3530,0
20250220,155700,1034968050,3530,3530,3530,3530,0
20250220,155600,1034968050,3530,3530,3530,3530,0
20250220,155500,1034968050,3530,3530,3530,3530,1843
20250220,155400,1034968050,3530,3530,3530,3530,0
20250220,155300,1034968050,3530,3530,3530,3530,0
20250220,155200,1034968050,3530,3530,3530,3530,0
20250220,155100,1034968050,3530,3530,3530,3530,0
20250220,155000,1034968050,3530,3530,3530,3530,0
20250220,154900,1034968050,3530,3530,3530,3530,0
20250220,154800,1034968050,3530,3530,3530,3530,0
20250220,154700,1034968050,3530,3530,3530,3530,0
20250220,154600,1034968050,3530,3530,3530,3530,0
20250220,154500,1034968050,3530,3530,3530,3530,0
20250220,154400,1034968050,3530,3530,3530,3530,0
20250220,154300,1034968050,3530,3530,3530,3530,0
20250220,154200,1034968050,3530,3530,3530,3530,0
20250220,154100,1034968050,3530,3530,3530,3530,0
20250220,154000,1034968050,3530,3530,3530,3530,0
20250220,153900,1034968050,3530,3530,3530,3530,0
20250220,153800,1034968050,3530,3530,3530,3530,0
20250220,153700,1034968050,3530,3530,3530,3530,0
20250220,153600,1034968050,3530,3530,3530,3530,0
20250220,153500,1034968050,3530,3530,3530,3530,0
20250220,153400,1034968050,3530,3530,3530,3530,0
20250220,153300,1034968050,3530,3530,3530,3530,0
20250220,153200,1034968050,3530,3530,3530,3530,0
20250220,153100,1034968050,3530,3530,3530,3530,0
20250220,153000,1034968050,3530,3530,3530,3530,1843
20250220,152900,1028462260,3530,3530,3530,3530,0
20250220,152800,1028462260,3530,3530,3530,3530,0
20250220,152700,1028462260,3530,3530,3530,3530,0
20250220,152600,1028462260,3530,3530,3530,3530,0
20250220,152500,1028462260,3530,3530,3530,3530,0
20250220,152400,1028462260,3530,3530,3530,3530,0
20250220,152300,1028462260,3530,3530,3530,3530,0
20250220,152200,1028462260,3530,3530,3530,3530,0
20250220,152100,1028462260,3530,3530,3530,3530,0
20250220,152000,1028462260,3530,3530,3530,3530,0
20250220,151900,1028462260,3530,3520,3530,3520,785
20250220,151800,1025693100,3515,3525,3525,3515,52
20250220,151700,1025510300,3520,3520,3520,3520,514
20250220,151600,1023701020,3520,3520,3520,3520,3
20250220,151500,1023690460,3515,3515,3525,3515,15
20250220,151400,1023637725,3525,3525,3525,3525,14
20250220,151300,1023588375,3525,3525,3525,3520,52
20250220,151200,1023405125,3530,3530,3530,3530,13
20250220,151100,1023359235,3530,3510,3535,3510,552
20250220,151000,1021415565,3530,3530,3535,3505,4859
20250220,150900,1004289345,3550,3545,3550,3530,869
20250220,150800,1001208720,3550,3545,3550,3545,13
20250220,150700,1001162575,3550,3545,3550,3545,13
20250220,150600,1001116480,3550,3545,3550,3545,13
20250220,150500,1001070385,3550,3550,3550,3545,2022
20250220,150400,993892305,3555,3540,3555,3530,1719
20250220,150300,987811665,3555,3540,3555,3540,403
20250220,150200,986384850,3555,3555,3555,3545,296
20250220,150100,985332590,3555,3545,3555,3545,15
20250220,150000,985279275,3545,3560,3560,3540,14532
20250220,145900,933762565,3560,3555,3560,3550,97
20250220,145800,933417980,3560,3555,3560,3555,28
20250220,145700,933318375,3555,3550,3560,3550,93
20250220,145600,932987710,3550,3555,3560,3550,42
20250220,145500,932838400,3555,3550,3565,3550,162
20250220,145400,932262690,3550,3560,3565,3550,116
20250220,145300,931850215,3560,3565,3565,3560,91
20250220,145200,931526180,3560,3550,3560,3550,60
20250220,145100,931312625,3550,3560,3560,3550,126
20250220,145000,930864675,3560,3550,3565,3550,71
20250220,144900,930611940,3550,3565,3565,3550,149
20250220,144800,930081660,3570,3560,3570,3560,205
20250220,144700,929351260,3555,3550,3555,3550,88
20250220,144600,929038705,3550,3555,3560,3550,39
20250220,144500,928900030,3560,3550,3565,3550,133
20250220,144400,928427280,3550,3550,3550,3550,41
20250220,144300,928281730,3550,3550,3565,3550,173
20250220,144200,927666505,3550,3550,3550,3550,37
20250220,144100,927535155,3550,3565,3570,3550,127
20250220,144000,927082860,3565,3565,3570,3560,40
20250220,143900,926940380,3560,3565,3570,3560,38
20250220,143800,926805050,3565,3560,3565,3560,643
20250220,143700,924513460,3570,3560,3570,3545,1193
20250220,143600,920258185,3565,3560,3565,3545,244
20250220,143500,919390145,3560,3545,3560,3540,1323
20250220,143400,914693050,3545,3540,3550,3540,8
20250220,143300,914664700,3540,3540,3550,3540,169
20250220,143200,914065400,3540,3540,3545,3540,66
20250220,143100,913831755,3540,3535,3540,3535,146
20250220,143000,913314935,3535,3550,3550,3535,53
20250220,142900,913127455,3540,3545,3545,3540,146
20250220,142800,912610260,3545,3545,3550,3545,122
20250220,142700,912177260,3545,3545,3550,3545,67
20250220,142600,911939735,3545,3540,3545,3540,46
20250220,142500,911776675,3540,3545,3550,3540,593
20250220,142400,909674755,3540,3540,3545,3540,92
20250220,142300,909349065,3535,3535,3535,3535,62
20250220,142200,909129895,3535,3535,3535,3535,505
20250220,142100,907344720,3535,3535,3540,3535,124
20250220,142000,906905875,3535,3540,3540,3535,59
20250220,141900,906697215,3540,3535,3540,3535,84
20250220,141800,906399865,3535,3540,3540,3535,19
20250220,141700,906332660,3540,3540,3540,3540,70
20250220,141600,906084860,3540,3535,3540,3535,488
20250220,141500,904358165,3535,3540,3540,3535,512
20250220,141400,902545830,3545,3540,3545,3540,609
20250220,141300,900389960,3540,3540,3540,3540,61
20250220,141200,900174020,3540,3540,3540,3540,52
20250220,141100,899989940,3540,3535,3540,3535,278
20250220,141000,899006080,3535,3540,3540,3535,19
20250220,140900,898938890,3535,3540,3540,3535,134
20250220,140800,898464650,3550,3540,3555,3535,2342
20250220,140700,890175700,3540,3545,3550,3540,1614
20250220,140600,884453810,3545,3555,3555,3545,3563
20250220,140500,871804520,3555,3555,3555,3555,64
20250220,140400,871577000,3565,3560,3565,3555,1990
20250220,140300,864492130,3560,3560,3560,3560,53
20250220,140200,864303450,3570,3560,3570,3560,172
20250220,140100,863690100,3560,3565,3570,3560,41
20250220,140000,863543945,3565,3565,3565,3565,64
20250220,135900,863315785,3560,3570,3570,3560,415
20250220,135800,861838365,3570,3570,3570,3570,27
20250220,135700,861741975,3570,3565,3570,3560,107
20250220,135600,861360325,3575,3570,3575,3560,3279
20250220,135500,849668340,3570,3575,3580,3570,149
20250220,135400,849135210,3575,3575,3575,3575,30
20250220,135300,849027960,3575,3580,3580,3575,72
20250220,135200,848770305,3580,3580,3585,3580,147
20250220,135100,848243545,3580,3580,3585,3575,34
20250220,135000,848121880,3580,3580,3585,3580,135
20250220,134900,847638570,3575,3575,3585,3570,1991
20250220,134800,840523300,3580,3580,3585,3575,383
20250220,134700,839152165,3575,3580,3585,3575,1199
20250220,134600,834859885,3580,3580,3585,3580,37
20250220,134500,834727415,3580,3580,3590,3580,1107
20250220,134400,830758350,3580,3580,3580,3580,141
20250220,134300,830253570,3580,3580,3585,3580,105
20250220,134200,829877170,3580,3585,3585,3580,566
20250220,134100,827848215,3585,3580,3585,3580,56
20250220,134000,827647590,3585,3585,3585,3585,101
20250220,133900,827285505,3580,3585,3585,3580,409
20250220,133800,825819285,3585,3585,3585,3585,800
20250220,133700,822951285,3580,3580,3580,3580,0
20250220,133600,822951285,3580,3585,3585,3580,1104
20250220,133500,818993465,3585,3585,3585,3585,1
20250220,133400,818989880,3580,3580,3580,3580,459
20250220,133300,817346660,3580,3580,3580,3580,100
20250220,133200,816988660,3575,3575,3575,3575,4
20250220,133100,816974360,3570,3580,3580,3570,103
20250220,133000,816605650,3570,3570,3570,3570,0
20250220,132900,816605650,3570,3575,3575,3570,45
20250220,132800,816444970,3585,3585,3585,3585,100
20250220,132700,816086470,3575,3575,3575,3575,300
20250220,132600,815013970,3575,3580,3585,3575,214
20250220,132500,814247520,3585,3585,3585,3585,0
20250220,132400,814247520,3585,3585,3585,3585,100
20250220,132300,813889020,3580,3580,3580,3580,0
20250220,132200,813889020,3580,3580,3580,3580,0
20250220,132100,813889020,3580,3580,3580,3580,100
20250220,132000,813531020,3575,3575,3575,3575,204
20250220,131900,812801720,3575,3580,3580,3575,135
20250220,131800,812318545,3580,3580,3580,3580,400
20250220,131700,810886545,3580,3580,3580,3580,0
20250220,131600,810886545,3580,3580,3580,3580,193
20250220,131500,810195605,3570,3570,3570,3570,3
20250220,131400,810184895,3570,3565,3570,3565,97
20250220,131300,809838630,3575,3565,3575,3565,301
20250220,131200,808762620,3565,3565,3565,3565,1
20250220,131100,808759055,3560,3560,3560,3560,0
20250220,131000,808759055,3560,3565,3570,3560,504
20250220,130900,806959820,3575,3575,3575,3570,202
20250220,130800,806237675,3575,3575,3575,3575,0
20250220,130700,806237675,3575,3570,3575,3570,67
20250220,130600,805998480,3565,3565,3565,3565,30
20250220,130500,805891530,3565,3565,3565,3565,4
20250220,130400,805877270,3565,3565,3580,3565,8
20250220,130300,805848725,3555,3570,3575,3555,845
20250220,130200,802841725,3575,3575,3575,3575,100
20250220,130100,802484225,3580,3570,3580,3570,171
20250220,130000,801873745,3560,3565,3575,3560,641
20250220,125900,799585700,3565,3565,3565,3565,424
20250220,125800,798074140,3565,3565,3565,3565,0
20250220,125700,798074140,3565,3565,3570,3565,203
20250220,125600,797349945,3565,3565,3565,3565,0
20250220,125500,797349945,3565,3570,3570,3565,105
20250220,125400,796975120,3570,3570,3570,3570,0
20250220,125300,796975120,3570,3570,3570,3570,0
20250220,125200,796975120,3570,3570,3570,3570,211
20250220,125100,796221850,3575,3575,3580,3560,1899
20250220,125000,789458445,3575,3575,3575,3575,4
20250220,124900,789444145,3565,3575,3580,3560,181
20250220,124800,788798740,3575,3580,3580,3575,103
20250220,124700,788430015,3575,3570,3575,3570,1989
20250220,124600,781321030,3570,3570,3570,3570,0
20250220,124500,781321030,3570,3570,3570,3570,100
20250220,124400,780964030,3560,3560,3560,3560,3
20250220,124300,780953350,3560,3570,3570,3560,314
20250220,124200,779832740,3570,3570,3570,3570,0
20250220,124100,779832740,3570,3560,3570,3560,403
20250220,124000,778398030,3560,3570,3570,3560,217
20250220,123900,777623405,3565,3565,3565,3565,171
20250220,123800,777013790,3565,3565,3565,3565,100
20250220,123700,776657290,3560,3565,3570,3560,1234
20250220,123600,772259820,3570,3575,3575,3570,508
20250220,123500,770445760,3575,3575,3575,3575,15
20250220,123400,770392135,3575,3570,3575,3570,10
20250220,123300,770356405,3575,3575,3575,3575,113
20250220,123200,769952430,3570,3570,3570,3570,0
20250220,123100,769952430,3570,3570,3570,3570,87
20250220,123000,769641840,3570,3570,3570,3570,0
20250220,122900,769641840,3570,3570,3570,3570,1105
20250220,122800,765696990,3575,3575,3575,3575,100
20250220,122700,765339490,3570,3570,3570,3570,2
20250220,122600,765332350,3575,3575,3575,3575,100
20250220,122500,764974850,3575,3575,3575,3575,1
20250220,122400,764971275,3570,3575,3575,3570,151
20250220,122300,764431705,3570,3575,3575,3570,1970
20250220,122200,757388980,3575,3575,3575,3575,7
20250220,122100,757363955,3575,3585,3585,3575,359
20250220,122000,756077565,3585,3585,3585,3585,0
20250220,121900,756077565,3585,3580,3585,3580,7
20250220,121800,756052500,3575,3575,3575,3575,4
20250220,121700,756038200,3580,3580,3580,3580,0
20250220,121600,756038200,3580,3580,3580,3580,116
20250220,121500,755622920,3580,3580,3580,3580,14
20250220,121400,755572800,3580,3580,3580,3575,235
20250220,121300,754732150,3575,3575,3575,3575,2
20250220,121200,754725000,3575,3580,3580,3575,103
20250220,121100,754356275,3580,3580,3580,3580,0
20250220,121000,754356275,3580,3580,3585,3580,113
20250220,120900,753951730,3575,3580,3580,3575,146
20250220,120800,753429055,3575,3575,3575,3575,289
20250220,120700,752395880,3580,3585,3585,3575,114
20250220,120600,751987795,3585,3580,3585,3575,27
20250220,120500,751891165,3585,3585,3585,3585,0
20250220,120400,751891165,3585,3585,3585,3585,101
20250220,120300,751529080,3580,3580,3580,3575,673
20250220,120200,749122525,3585,3590,3590,3585,227
20250220,120100,748308230,3590,3590,3590,3590,0
20250220,120000,748308230,3590,3590,3590,3590,100
20250220,115900,747949230,3590,3590,3590,3585,70
20250220,115800,747698270,3595,3595,3595,3595,93
20250220,115700,747363935,3595,3590,3595,3590,54
20250220,115600,747169815,3600,3595,3600,3595,175
20250220,115500,746540685,3590,3590,3595,3590,1558
20250220,115400,740939945,3595,3590,3595,3590,5
20250220,115300,740921990,3590,3590,3590,3590,1
20250220,115200,740918400,3595,3585,3595,3585,160
20250220,115100,740343990,3595,3595,3595,3595,0
20250220,115000,740343990,3595,3575,3595,3575,157
20250220,114900,739782255,3600,3585,3600,3585,700
20250220,114800,737267585,3585,3585,3585,3570,624
20250220,114700,735034880,3585,3585,3585,3585,201
20250220,114600,734314295,3590,3600,3600,3590,781
20250220,114500,731506590,3600,3595,3600,3595,39
20250220,114400,731366365,3605,3605,3605,3605,0
20250220,114300,731366365,3605,3600,3605,3595,1793
20250220,114200,724914510,3600,3605,3605,3595,682
20250220,114100,722455980,3600,3600,3600,3595,1945
20250220,114000,715454120,3600,3600,3600,3600,100
20250220,113900,715094120,3595,3595,3595,3595,225
20250220,113800,714285245,3595,3595,3595,3595,100
20250220,113700,713925745,3590,3595,3595,3590,233
20250220,113600,713088495,3590,3595,3595,3585,122
20250220,113500,712650015,3595,3585,3595,3575,765
20250220,113400,709904990,3590,3590,3590,3590,652
20250220,113300,707564310,3595,3595,3595,3595,309
20250220,113200,706453455,3595,3595,3595,3595,451
20250220,113100,704832110,3590,3580,3600,3580,1312
20250220,113000,700128990,3590,3600,3600,3580,5767
20250220,112900,679422660,3595,3595,3595,3595,4
20250220,112800,679408280,3600,3595,3600,3595,13
20250220,112700,679361540,3590,3580,3590,3580,1635
20250220,112600,673499370,3580,3580,3580,3575,102
20250220,112500,673134710,3575,3565,3580,3565,168
20250220,112400,672535285,3570,3580,3580,3570,1100
20250220,112300,668606415,3585,3585,3590,3575,2063
20250220,112200,661218800,3590,3595,3595,3590,180
20250220,112100,660571715,3595,3600,3610,3595,2338
20250220,112000,652158575,3595,3595,3600,3590,989
20250220,111900,648603845,3600,3610,3615,3600,3711
20250220,111800,635216470,3610,3605,3610,3595,2507
20250220,111700,626174135,3610,3605,3610,3590,2499
20250220,111600,617163635,3600,3595,3605,3590,396
20250220,111500,615740280,3590,3595,3605,3590,7856
20250220,111400,587461010,3590,3590,3595,3575,1610
20250220,111300,581679195,3590,3580,3590,3575,10179
20250220,111200,545178275,3585,3585,3585,3585,100
20250220,111100,544819775,3585,3575,3585,3575,2229
20250220,111000,536840445,3575,3575,3580,3575,2360
20250220,110900,528397965,3570,3570,3575,3570,2243
20250220,110800,520389950,3570,3575,3575,3570,1783
20250220,110700,514023230,3575,3575,3580,3570,3143
20250220,110600,502787310,3575,3570,3575,3570,267
20250220,110500,501833800,3570,3570,3575,3570,1763
20250220,110400,495539880,3570,3570,3570,3570,1553
20250220,110300,489995670,3565,3565,3565,3565,14
20250220,110200,489945760,3570,3570,3570,3565,191
20250220,110100,489263915,3570,3570,3570,3570,1
20250220,110000,489260345,3565,3565,3570,3565,71
20250220,105900,489006970,3560,3555,3570,3555,4274
20250220,105800,473773540,3555,3560,3560,3555,1144
20250220,105700,469705900,3565,3565,3565,3565,117
20250220,105600,469288795,3565,3555,3565,3555,116
20250220,105500,468876385,3565,3560,3565,3555,5137
20250220,105400,450588575,3550,3555,3560,3550,59
20250220,105300,450379065,3550,3545,3555,3545,11045
20250220,105200,411185825,3545,3545,3545,3535,183
20250220,105100,410537610,3535,3540,3540,3535,58
20250220,105000,410332300,3540,3540,3540,3535,2068
20250220,104900,403011630,3535,3535,3535,3535,0
20250220,104800,403011630,3535,3540,3540,3535,110
20250220,104700,402622280,3535,3540,3540,3535,8
20250220,104600,402593990,3535,3535,3540,3535,740
20250220,104500,399974590,3535,3535,3535,3535,392
20250220,104400,398588870,3535,3535,3535,3535,1259
20250220,104300,394138305,3535,3535,3535,3535,303
20250220,104200,393067200,3535,3535,3535,3535,704
20250220,104100,390578560,3535,3535,3535,3535,11
20250220,104000,390539675,3535,3535,3540,3535,395
20250220,103900,389142850,3535,3540,3540,3535,521
20250220,103800,387298605,3535,3540,3540,3535,835
20250220,103700,384345665,3535,3535,3540,3535,153
20250220,103600,383804100,3535,3535,3540,3535,213
20250220,103500,383050365,3535,3540,3540,3535,15
20250220,103400,382997330,3535,3525,3540,3525,389
20250220,103300,381623245,3525,3525,3530,3525,106
20250220,103200,381249095,3525,3535,3535,3525,129
20250220,103100,380793710,3535,3525,3540,3525,86
20250220,103000,380490110,3525,3540,3540,3525,299
20250220,102900,379431710,3540,3540,3545,3530,1443
20250220,102800,374323690,3540,3540,3545,3540,6002
20250220,102700,353076110,3545,3545,3545,3540,799
20250220,102600,350243670,3545,3540,3550,3540,3660
20250220,102500,337269065,3540,3525,3540,3525,11123
20250220,102400,297941435,3525,3530,3530,3525,195
20250220,102300,297253125,3525,3500,3530,3500,5710
20250220,102200,277126150,3500,3500,3500,3500,6
20250220,102100,277105150,3500,3500,3510,3500,112
20250220,102000,276712150,3510,3500,3510,3500,10
20250220,101900,276677130,3500,3505,3510,3500,2323
20250220,101800,268531045,3500,3500,3505,3500,21
20250220,101700,268457535,3500,3500,3500,3500,37
20250220,101600,268328035,3505,3500,3505,3495,1085
20250220,101500,264530460,3500,3500,3500,3500,8
20250220,101400,264502460,3505,3500,3505,3500,112
20250220,101300,264109950,3500,3500,3505,3500,60
20250220,101200,263899690,3500,3505,3510,3500,3704
20250220,101100,250935155,3510,3510,3510,3510,0
20250220,101000,250935155,3510,3500,3510,3500,1188
20250220,100900,246774630,3500,3500,3500,3500,100
20250220,100800,246424630,3495,3505,3510,3495,670
20250220,100700,244078720,3505,3515,3515,3505,3912
20250220,100600,230360390,3515,3520,3520,3515,151
20250220,100500,229828880,3525,3525,3530,3520,7
20250220,100400,229804195,3520,3525,3530,3520,400
20250220,100300,228394500,3520,3520,3525,3520,858
20250220,100200,225372590,3520,3515,3520,3515,242
20250220,100100,224521460,3515,3520,3520,3515,746
20250220,100000,221896105,3520,3515,3520,3515,1169
20250220,095900,217781235,3520,3500,3520,3500,2092
20250220,095800,210419720,3500,3510,3520,3500,821
20250220,095700,207538805,3505,3500,3505,3490,492
20250220,095600,205815535,3500,3490,3500,3490,1004
20250220,095500,202301555,3485,3480,3500,3480,334
20250220,095400,201136725,3490,3480,3490,3480,431
20250220,095300,199636735,3480,3480,3480,3480,15
20250220,095200,199584535,3480,3480,3480,3480,87
20250220,095100,199281775,3480,3480,3480,3480,13
20250220,095000,199236535,3480,3480,3480,3480,168
20250220,094900,198651895,3485,3490,3490,3485,765
20250220,094800,195985720,3485,3485,3485,3485,0
20250220,094700,195985720,3485,3480,3490,3480,1507
20250220,094600,190741345,3485,3485,3485,3485,432
20250220,094500,189235825,3485,3480,3485,3480,290
20250220,094400,188225620,3495,3495,3495,3495,0
20250220,094300,188225620,3495,3495,3495,3495,0
20250220,094200,188225620,3495,3495,3495,3490,3
20250220,094100,188215140,3475,3490,3510,3475,608
20250220,094000,186102095,3480,3490,3520,3480,2942
20250220,093900,175804810,3490,3490,3490,3490,137
20250220,093800,175326680,3495,3490,3495,3490,96
20250220,093700,174991615,3490,3490,3490,3490,632
20250220,093600,172785935,3485,3485,3490,3485,1237
20250220,093500,168471190,3480,3480,3480,3480,2949
20250220,093400,158208670,3475,3475,3485,3475,242
20250220,093300,157367335,3485,3485,3485,3485,5
20250220,093200,157349910,3485,3485,3485,3485,0
20250220,093100,157349910,3485,3485,3485,3485,1
20250220,093000,157346425,3475,3490,3490,3470,110
20250220,092900,156963990,3470,3465,3490,3460,6036
20250220,092800,135990710,3460,3460,3460,3460,2505
20250220,092700,127323410,3465,3460,3465,3460,70
20250220,092600,127081185,3455,3455,3455,3455,0
20250220,092500,127081185,3455,3455,3455,3455,1799
20250220,092400,120865640,3460,3460,3460,3460,116
20250220,092300,120464280,3445,3445,3445,3445,0
20250220,092200,120464280,3445,3445,3445,3445,0
20250220,092100,120464280,3445,3450,3450,3445,50
20250220,092000,120291970,3445,3445,3445,3445,0
20250220,091900,120291970,3445,3445,3445,3445,0
20250220,091800,120291970,3445,3455,3455,3445,135
20250220,091700,119825765,3455,3475,3475,3445,25909
20250220,091600,30238425,3480,3480,3480,3480,1
20250220,091500,30234945,3475,3475,3475,3475,1506
20250220,091400,25001595,3475,3480,3480,3475,526
20250220,091300,23171120,3480,3490,3490,3475,712
20250220,091200,20689005,3490,3475,3490,3470,782
20250220,091100,17971390,3470,3475,3490,3470,1155
20250220,091000,13956605,3465,3465,3475,3465,1055
20250220,090900,10295645,3460,3460,3460,3460,547
20250220,090800,8403025,3460,3460,3460,3460,1
20250220,090700,8399565,3455,3445,3455,3440,398
20250220,090600,7026790,3455,3455,3460,3455,37
20250220,090500,6898950,3450,3450,3450,3450,465
20250220,090400,5294700,3450,3450,3450,3450,0
20250220,090300,5294700,3450,3450,3450,3450,21
20250220,090200,5222250,3460,3455,3460,3455,1000
20250220,090100,1763855,3455,3455,3460,3420,369
20250220,090000,494065,3455,3455,3455,3455,139