KissMeData/114190/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202000,5517862290,9530,9530,9530,9530,7472
20250221,201900,5517862290,9530,9530,9530,9530,0
20250221,201800,5517862290,9530,9530,9530,9530,0
20250221,201700,5517862290,9530,9530,9530,9530,0
20250221,201600,5517862290,9530,9530,9530,9530,0
20250221,201500,5517862290,9530,9530,9530,9530,0
20250221,201400,5517862290,9530,9530,9530,9530,0
20250221,201300,5517862290,9530,9530,9530,9530,0
20250221,201200,5517862290,9530,9530,9530,9530,0
20250221,201100,5517862290,9530,9530,9530,9530,0
20250221,201000,5517862290,9530,9530,9530,9530,0
20250221,200900,5517862290,9530,9530,9530,9530,0
20250221,200800,5517862290,9530,9530,9530,9530,0
20250221,200700,5517862290,9530,9530,9530,9530,0
20250221,200600,5517862290,9530,9530,9530,9530,0
20250221,200500,5517862290,9530,9530,9530,9530,0
20250221,200400,5517862290,9530,9530,9530,9530,0
20250221,200300,5517862290,9530,9530,9530,9530,0
20250221,200200,5517862290,9530,9530,9530,9530,0
20250221,200100,5517862290,9530,9530,9530,9530,0
20250221,200000,5517862290,9530,9530,9530,9530,0
20250221,195900,5517862290,9530,9530,9530,9530,0
20250221,195800,5517862290,9530,9530,9530,9530,0
20250221,195700,5517862290,9530,9530,9530,9530,0
20250221,195600,5517862290,9530,9530,9530,9530,0
20250221,195500,5517862290,9530,9530,9530,9530,0
20250221,195400,5517862290,9530,9530,9530,9530,0
20250221,195300,5517862290,9530,9530,9530,9530,0
20250221,195200,5517862290,9530,9530,9530,9530,0
20250221,195100,5517862290,9530,9530,9530,9530,0
20250221,195000,5517862290,9530,9530,9530,9530,7472
20250221,194900,5517862290,9530,9530,9530,9530,0
20250221,194800,5517862290,9530,9530,9530,9530,0
20250221,194700,5517862290,9530,9530,9530,9530,0
20250221,194600,5517862290,9530,9530,9530,9530,0
20250221,194500,5517862290,9530,9530,9530,9530,0
20250221,194400,5517862290,9530,9530,9530,9530,0
20250221,194300,5517862290,9530,9530,9530,9530,0
20250221,194200,5517862290,9530,9530,9530,9530,0
20250221,194100,5517862290,9530,9530,9530,9530,0
20250221,194000,5517862290,9530,9530,9530,9530,0
20250221,193900,5517862290,9530,9530,9530,9530,0
20250221,193800,5517862290,9530,9530,9530,9530,0
20250221,193700,5517862290,9530,9530,9530,9530,0
20250221,193600,5517862290,9530,9530,9530,9530,0
20250221,193500,5517862290,9530,9530,9530,9530,0
20250221,193400,5517862290,9530,9530,9530,9530,0
20250221,193300,5517862290,9530,9530,9530,9530,0
20250221,193200,5517862290,9530,9530,9530,9530,0
20250221,193100,5517862290,9530,9530,9530,9530,0
20250221,193000,5517862290,9530,9530,9530,9530,0
20250221,192900,5517862290,9530,9530,9530,9530,0
20250221,192800,5517862290,9530,9530,9530,9530,0
20250221,192700,5517862290,9530,9530,9530,9530,0
20250221,192600,5517862290,9530,9530,9530,9530,0
20250221,192500,5517862290,9530,9530,9530,9530,0
20250221,192400,5517862290,9530,9530,9530,9530,0
20250221,192300,5517862290,9530,9530,9530,9530,0
20250221,192200,5517862290,9530,9530,9530,9530,0
20250221,192100,5517862290,9530,9530,9530,9530,0
20250221,192000,5517862290,9530,9530,9530,9530,7472
20250221,191900,5517862290,9530,9530,9530,9530,0
20250221,191800,5517862290,9530,9530,9530,9530,0
20250221,191700,5517862290,9530,9530,9530,9530,0
20250221,191600,5517862290,9530,9530,9530,9530,0
20250221,191500,5517862290,9530,9530,9530,9530,0
20250221,191400,5517862290,9530,9530,9530,9530,0
20250221,191300,5517862290,9530,9530,9530,9530,0
20250221,191200,5517862290,9530,9530,9530,9530,0
20250221,191100,5517862290,9530,9530,9530,9530,0
20250221,191000,5517862290,9530,9530,9530,9530,0
20250221,190900,5517862290,9530,9530,9530,9530,0
20250221,190800,5517862290,9530,9530,9530,9530,0
20250221,190700,5517862290,9530,9530,9530,9530,0
20250221,190600,5517862290,9530,9530,9530,9530,0
20250221,190500,5517862290,9530,9530,9530,9530,0
20250221,190400,5517862290,9530,9530,9530,9530,0
20250221,190300,5517862290,9530,9530,9530,9530,0
20250221,190200,5517862290,9530,9530,9530,9530,0
20250221,190100,5517862290,9530,9530,9530,9530,0
20250221,190000,5517862290,9530,9530,9530,9530,0
20250221,185900,5517862290,9530,9530,9530,9530,0
20250221,185800,5517862290,9530,9530,9530,9530,0
20250221,185700,5517862290,9530,9530,9530,9530,0
20250221,185600,5517862290,9530,9530,9530,9530,0
20250221,185500,5517862290,9530,9530,9530,9530,0
20250221,185400,5517862290,9530,9530,9530,9530,0
20250221,185300,5517862290,9530,9530,9530,9530,0
20250221,185200,5517862290,9530,9530,9530,9530,0
20250221,185100,5517862290,9530,9530,9530,9530,0
20250221,185000,5517862290,9530,9530,9530,9530,7472
20250221,184900,5517862290,9530,9530,9530,9530,0
20250221,184800,5517862290,9530,9530,9530,9530,0
20250221,184700,5517862290,9530,9530,9530,9530,0
20250221,184600,5517862290,9530,9530,9530,9530,0
20250221,184500,5517862290,9530,9530,9530,9530,0
20250221,184400,5517862290,9530,9530,9530,9530,0
20250221,184300,5517862290,9530,9530,9530,9530,0
20250221,184200,5517862290,9530,9530,9530,9530,0
20250221,184100,5517862290,9530,9530,9530,9530,0
20250221,184000,5517862290,9530,9530,9530,9530,0
20250221,183900,5517862290,9530,9530,9530,9530,0
20250221,183800,5517862290,9530,9530,9530,9530,0
20250221,183700,5517862290,9530,9530,9530,9530,0
20250221,183600,5517862290,9530,9530,9530,9530,0
20250221,183500,5517862290,9530,9530,9530,9530,0
20250221,183400,5517862290,9530,9530,9530,9530,0
20250221,183300,5517862290,9530,9530,9530,9530,0
20250221,183200,5517862290,9530,9530,9530,9530,0
20250221,183100,5517862290,9530,9530,9530,9530,0
20250221,183000,5517862290,9530,9530,9530,9530,0
20250221,182900,5517862290,9530,9530,9530,9530,0
20250221,182800,5517862290,9530,9530,9530,9530,0
20250221,182700,5517862290,9530,9530,9530,9530,0
20250221,182600,5517862290,9530,9530,9530,9530,0
20250221,182500,5517862290,9530,9530,9530,9530,0
20250221,182400,5517862290,9530,9530,9530,9530,0
20250221,182300,5517862290,9530,9530,9530,9530,0
20250221,182200,5517862290,9530,9530,9530,9530,0
20250221,182100,5517862290,9530,9530,9530,9530,0
20250221,182000,5517862290,9530,9530,9530,9530,7472
20250221,181900,5517862290,9530,9530,9530,9530,0
20250221,181800,5517862290,9530,9530,9530,9530,0
20250221,181700,5517862290,9530,9530,9530,9530,0
20250221,181600,5517862290,9530,9530,9530,9530,0
20250221,181500,5517862290,9530,9530,9530,9530,0
20250221,181400,5517862290,9530,9530,9530,9530,0
20250221,181300,5517862290,9530,9530,9530,9530,0
20250221,181200,5517862290,9530,9530,9530,9530,0
20250221,181100,5517862290,9530,9530,9530,9530,0
20250221,181000,5517862290,9530,9530,9530,9530,0
20250221,180900,5517862290,9530,9530,9530,9530,0
20250221,180800,5517862290,9530,9530,9530,9530,0
20250221,180700,5517862290,9530,9530,9530,9530,0
20250221,180600,5517862290,9530,9530,9530,9530,0
20250221,180500,5517862290,9530,9530,9530,9530,0
20250221,180400,5517862290,9530,9530,9530,9530,0
20250221,180300,5517862290,9530,9530,9530,9530,0
20250221,180200,5517862290,9530,9530,9530,9530,0
20250221,180100,5517862290,9530,9530,9530,9530,0
20250221,180000,5517862290,9530,9530,9530,9530,0
20250221,175900,5517862290,9530,9530,9530,9530,0
20250221,175800,5517862290,9530,9530,9530,9530,0
20250221,175700,5517862290,9530,9530,9530,9530,0
20250221,175600,5517862290,9530,9530,9530,9530,0
20250221,175500,5517862290,9530,9530,9530,9530,0
20250221,175400,5517862290,9530,9530,9530,9530,0
20250221,175300,5517862290,9530,9530,9530,9530,0
20250221,175200,5517862290,9530,9530,9530,9530,0
20250221,175100,5517862290,9530,9530,9530,9530,0
20250221,175000,5517862290,9530,9530,9530,9530,7472
20250221,174900,5517862290,9530,9530,9530,9530,0
20250221,174800,5517862290,9530,9530,9530,9530,0
20250221,174700,5517862290,9530,9530,9530,9530,0
20250221,174600,5517862290,9530,9530,9530,9530,0
20250221,174500,5517862290,9530,9530,9530,9530,0
20250221,174400,5517862290,9530,9530,9530,9530,0
20250221,174300,5517862290,9530,9530,9530,9530,0
20250221,174200,5517862290,9530,9530,9530,9530,0
20250221,174100,5517862290,9530,9530,9530,9530,0
20250221,174000,5517862290,9530,9530,9530,9530,0
20250221,173900,5517862290,9530,9530,9530,9530,0
20250221,173800,5517862290,9530,9530,9530,9530,0
20250221,173700,5517862290,9530,9530,9530,9530,0
20250221,173600,5517862290,9530,9530,9530,9530,0
20250221,173500,5517862290,9530,9530,9530,9530,0
20250221,173400,5517862290,9530,9530,9530,9530,0
20250221,173300,5517862290,9530,9530,9530,9530,0
20250221,173200,5517862290,9530,9530,9530,9530,0
20250221,173100,5517862290,9530,9530,9530,9530,0
20250221,173000,5517862290,9530,9530,9530,9530,0
20250221,172900,5517862290,9530,9530,9530,9530,0
20250221,172800,5517862290,9530,9530,9530,9530,0
20250221,172700,5517862290,9530,9530,9530,9530,0
20250221,172600,5517862290,9530,9530,9530,9530,0
20250221,172500,5517862290,9530,9530,9530,9530,0
20250221,172400,5517862290,9530,9530,9530,9530,0
20250221,172300,5517862290,9530,9530,9530,9530,0
20250221,172200,5517862290,9530,9530,9530,9530,0
20250221,172100,5517862290,9530,9530,9530,9530,0
20250221,172000,5517862290,9530,9530,9530,9530,7472
20250221,171900,5517862290,9530,9530,9530,9530,0
20250221,171800,5517862290,9530,9530,9530,9530,0
20250221,171700,5517862290,9530,9530,9530,9530,0
20250221,171600,5517862290,9530,9530,9530,9530,0
20250221,171500,5517862290,9530,9530,9530,9530,0
20250221,171400,5517862290,9530,9530,9530,9530,0
20250221,171300,5517862290,9530,9530,9530,9530,0
20250221,171200,5517862290,9530,9530,9530,9530,0
20250221,171100,5517862290,9530,9530,9530,9530,0
20250221,171000,5517862290,9530,9530,9530,9530,0
20250221,170900,5517862290,9530,9530,9530,9530,0
20250221,170800,5517862290,9530,9530,9530,9530,0
20250221,170700,5517862290,9530,9530,9530,9530,0
20250221,170600,5517862290,9530,9530,9530,9530,0
20250221,170500,5517862290,9530,9530,9530,9530,0
20250221,170400,5517862290,9530,9530,9530,9530,0
20250221,170300,5517862290,9530,9530,9530,9530,0
20250221,170200,5517862290,9530,9530,9530,9530,0
20250221,170100,5517862290,9530,9530,9530,9530,0
20250221,170000,5517862290,9530,9530,9530,9530,0
20250221,165900,5517862290,9530,9530,9530,9530,0
20250221,165800,5517862290,9530,9530,9530,9530,0
20250221,165700,5517862290,9530,9530,9530,9530,0
20250221,165600,5517862290,9530,9530,9530,9530,0
20250221,165500,5517862290,9530,9530,9530,9530,0
20250221,165400,5517862290,9530,9530,9530,9530,0
20250221,165300,5517862290,9530,9530,9530,9530,0
20250221,165200,5517862290,9530,9530,9530,9530,0
20250221,165100,5517862290,9530,9530,9530,9530,0
20250221,165000,5517862290,9530,9530,9530,9530,7472
20250221,164900,5517862290,9530,9530,9530,9530,0
20250221,164800,5517862290,9530,9530,9530,9530,0
20250221,164700,5517862290,9530,9530,9530,9530,0
20250221,164600,5517862290,9530,9530,9530,9530,0
20250221,164500,5517862290,9530,9530,9530,9530,0
20250221,164400,5517862290,9530,9530,9530,9530,0
20250221,164300,5517862290,9530,9530,9530,9530,0
20250221,164200,5517862290,9530,9530,9530,9530,0
20250221,164100,5517862290,9530,9530,9530,9530,0
20250221,164000,5517862290,9530,9530,9530,9530,0
20250221,163900,5517862290,9530,9530,9530,9530,0
20250221,163800,5517862290,9530,9530,9530,9530,0
20250221,163700,5517862290,9530,9530,9530,9530,0
20250221,163600,5517862290,9530,9530,9530,9530,0
20250221,163500,5517862290,9530,9530,9530,9530,0
20250221,163400,5517862290,9530,9530,9530,9530,0
20250221,163300,5517862290,9530,9530,9530,9530,0
20250221,163200,5517862290,9530,9530,9530,9530,0
20250221,163100,5517862290,9530,9530,9530,9530,0
20250221,163000,5517862290,9530,9530,9530,9530,0
20250221,162900,5517862290,9530,9530,9530,9530,0
20250221,162800,5517862290,9530,9530,9530,9530,0
20250221,162700,5517862290,9530,9530,9530,9530,0
20250221,162600,5517862290,9530,9530,9530,9530,0
20250221,162500,5517862290,9530,9530,9530,9530,0
20250221,162400,5517862290,9530,9530,9530,9530,0
20250221,162300,5517862290,9530,9530,9530,9530,0
20250221,162200,5517862290,9530,9530,9530,9530,0
20250221,162100,5517862290,9530,9530,9530,9530,0
20250221,162000,5517862290,9530,9530,9530,9530,7472
20250221,161900,5517862290,9530,9530,9530,9530,0
20250221,161800,5517862290,9530,9530,9530,9530,0
20250221,161700,5517862290,9530,9530,9530,9530,0
20250221,161600,5517862290,9530,9530,9530,9530,0
20250221,161500,5517862290,9530,9530,9530,9530,0
20250221,161400,5517862290,9530,9530,9530,9530,0
20250221,161300,5517862290,9530,9530,9530,9530,0
20250221,161200,5517862290,9530,9530,9530,9530,0
20250221,161100,5517862290,9530,9530,9530,9530,0
20250221,161000,5517862290,9530,9530,9530,9530,0
20250221,160900,5517862290,9530,9530,9530,9530,0
20250221,160800,5517862290,9530,9530,9530,9530,0
20250221,160700,5517862290,9530,9530,9530,9530,0
20250221,160600,5517862290,9530,9530,9530,9530,0
20250221,160500,5517862290,9530,9530,9530,9530,0
20250221,160400,5517862290,9530,9530,9530,9530,0
20250221,160300,5517862290,9530,9530,9530,9530,0
20250221,160200,5517862290,9530,9530,9530,9530,0
20250221,160100,5517862290,9530,9530,9530,9530,0
20250221,160000,5517862290,9530,9530,9530,9530,0
20250221,155900,5517862290,9530,9530,9530,9530,0
20250221,155800,5517862290,9530,9530,9530,9530,0
20250221,155700,5517862290,9530,9530,9530,9530,0
20250221,155600,5517862290,9530,9530,9530,9530,0
20250221,155500,5517862290,9530,9530,9530,9530,0
20250221,155400,5517862290,9530,9530,9530,9530,0
20250221,155300,5517862290,9530,9530,9530,9530,0
20250221,155200,5517862290,9530,9530,9530,9530,0
20250221,155100,5517862290,9530,9530,9530,9530,0
20250221,155000,5517862290,9530,9530,9530,9530,7472
20250221,154900,5517862290,9530,9530,9530,9530,0
20250221,154800,5517862290,9530,9530,9530,9530,0
20250221,154700,5517862290,9530,9530,9530,9530,0
20250221,154600,5517862290,9530,9530,9530,9530,0
20250221,154500,5517862290,9530,9530,9530,9530,0
20250221,154400,5517862290,9530,9530,9530,9530,0
20250221,154300,5517862290,9530,9530,9530,9530,0
20250221,154200,5517862290,9530,9530,9530,9530,0
20250221,154100,5517862290,9530,9530,9530,9530,0
20250221,154000,5517862290,9530,9530,9530,9530,0
20250221,153900,5517862290,9530,9530,9530,9530,0
20250221,153800,5517862290,9530,9530,9530,9530,0
20250221,153700,5517862290,9530,9530,9530,9530,0
20250221,153600,5517862290,9530,9530,9530,9530,0
20250221,153500,5517862290,9530,9530,9530,9530,0
20250221,153400,5517862290,9530,9530,9530,9530,0
20250221,153300,5517862290,9530,9530,9530,9530,0
20250221,153200,5517862290,9530,9530,9530,9530,0
20250221,153100,5517862290,9530,9530,9530,9530,0
20250221,153000,5517862290,9530,9530,9530,9530,7472
20250221,152900,5446654130,9530,9530,9530,9530,0
20250221,152800,5446654130,9530,9530,9530,9530,0
20250221,152700,5446654130,9530,9530,9530,9530,0
20250221,152600,5446654130,9530,9530,9530,9530,0
20250221,152500,5446654130,9530,9530,9530,9530,0
20250221,152400,5446654130,9530,9530,9530,9530,0
20250221,152300,5446654130,9530,9530,9530,9530,0
20250221,152200,5446654130,9530,9530,9530,9530,0
20250221,152100,5446654130,9530,9530,9530,9530,0
20250221,152000,5446654130,9530,9530,9530,9530,0
20250221,151900,5446654130,9530,9540,9540,9530,2181
20250221,151800,5425860910,9540,9530,9550,9530,1843
20250221,151700,5408285120,9540,9540,9540,9530,598
20250221,151600,5402580230,9540,9540,9550,9540,1078
20250221,151500,5392295980,9530,9530,9530,9530,1613
20250221,151400,5376924090,9520,9530,9530,9520,905
20250221,151300,5368302340,9530,9520,9530,9520,1465
20250221,151200,5354354680,9520,9480,9520,9480,614
20250221,151100,5348519260,9510,9480,9510,9480,720
20250221,151000,5341693360,9480,9480,9480,9480,24
20250221,150900,5341465840,9480,9500,9500,9480,725
20250221,150800,5334582620,9500,9510,9530,9500,1755
20250221,150700,5317894250,9530,9520,9530,9510,310
20250221,150600,5314942550,9510,9510,9520,9500,2230
20250221,150500,5293731740,9510,9490,9510,9490,3961
20250221,150400,5256123870,9490,9490,9490,9490,1
20250221,150300,5256114380,9490,9480,9490,9480,102
20250221,150200,5255147400,9470,9490,9500,9470,2055
20250221,150100,5235644940,9460,9470,9470,9460,233
20250221,150000,5233439450,9460,9490,9500,9460,784
20250221,145900,5226012630,9500,9500,9500,9490,457
20250221,145800,5221671160,9500,9480,9500,9480,103
20250221,145700,5220693770,9500,9500,9500,9500,0
20250221,145600,5220693770,9500,9500,9500,9460,1101
20250221,145500,5210252270,9500,9500,9500,9500,454
20250221,145400,5205939270,9500,9510,9510,9500,915
20250221,145300,5197243140,9510,9500,9510,9500,231
20250221,145200,5195046730,9500,9500,9500,9490,623
20250221,145100,5189130230,9500,9470,9500,9470,2827
20250221,145000,5162313490,9460,9470,9470,9460,285
20250221,144900,5159615480,9470,9480,9480,9470,256
20250221,144800,5157190100,9480,9470,9480,9470,565
20250221,144700,5151834140,9480,9480,9480,9480,21
20250221,144600,5151635060,9460,9460,9460,9460,513
20250221,144500,5146782080,9480,9460,9480,9460,131
20250221,144400,5145542800,9450,9470,9470,9450,590
20250221,144300,5139961670,9470,9470,9470,9470,4
20250221,144200,5139923790,9500,9470,9500,9470,12
20250221,144100,5139809820,9470,9470,9470,9470,5
20250221,144000,5139762470,9510,9510,9510,9500,157
20250221,143900,5138270370,9510,9520,9520,9500,524
20250221,143800,5133282200,9520,9470,9520,9470,692
20250221,143700,5126703170,9470,9510,9510,9470,2671
20250221,143600,5101330280,9510,9520,9520,9510,468
20250221,143500,5096879580,9520,9520,9530,9510,515
20250221,143400,5091976680,9520,9520,9530,9520,1182
20250221,143300,5080718380,9530,9520,9530,9510,2407
20250221,143200,5057800160,9520,9480,9520,9480,2975
20250221,143100,5029534930,9470,9460,9470,9460,26
20250221,143000,5029288870,9450,9450,9480,9450,538
20250221,142900,5024194710,9450,9460,9480,9450,4437
20250221,142800,4982208260,9430,9430,9430,9430,0
20250221,142700,4982208260,9430,9450,9450,9430,683
20250221,142600,4975754010,9430,9430,9430,9430,3
20250221,142500,4975725720,9430,9440,9440,9430,125
20250221,142400,4974546270,9430,9440,9440,9430,510
20250221,142300,4969736960,9430,9430,9430,9430,355
20250221,142200,4966389310,9400,9400,9400,9400,0
20250221,142100,4966389310,9400,9420,9420,9390,3888
20250221,142000,4929824300,9440,9440,9440,9440,672
20250221,141900,4923480620,9440,9440,9440,9440,1
20250221,141800,4923471180,9440,9420,9440,9420,253
20250221,141700,4921085300,9420,9430,9430,9420,601
20250221,141600,4915417920,9430,9440,9440,9430,486
20250221,141500,4910833580,9440,9440,9440,9440,423
20250221,141400,4906840460,9440,9450,9450,9440,121
20250221,141300,4905698120,9450,9450,9450,9450,38
20250221,141200,4905339020,9450,9450,9450,9440,70
20250221,141100,4904678200,9460,9440,9460,9440,7
20250221,141000,4904612100,9450,9460,9460,9450,89
20250221,140900,4903770250,9440,9450,9450,9440,1000
20250221,140800,4894329750,9460,9450,9460,9450,246
20250221,140700,4892004870,9440,9430,9440,9430,346
20250221,140600,4888741930,9450,9450,9450,9450,0
20250221,140500,4888741930,9450,9450,9450,9450,2
20250221,140400,4888723030,9430,9460,9460,9430,179
20250221,140300,4887032630,9450,9450,9460,9450,111
20250221,140200,4885983660,9440,9440,9440,9440,20
20250221,140100,4885794860,9450,9450,9450,9450,20
20250221,140000,4885605860,9440,9440,9440,9440,5
20250221,135900,4885558660,9440,9430,9440,9430,235
20250221,135800,4883340760,9430,9440,9440,9430,1075
20250221,135700,4873193360,9460,9460,9460,9460,13
20250221,135600,4873070380,9460,9460,9460,9460,115
20250221,135500,4871982480,9460,9450,9460,9450,500
20250221,135400,4867253680,9440,9440,9440,9440,11
20250221,135300,4867149840,9440,9440,9440,9440,0
20250221,135200,4867149840,9440,9440,9440,9440,6
20250221,135100,4867093200,9430,9430,9430,9430,0
20250221,135000,4867093200,9430,9430,9430,9430,0
20250221,134900,4867093200,9430,9430,9430,9430,99
20250221,134800,4866159630,9450,9450,9450,9450,513
20250221,134700,4861311780,9430,9440,9440,9430,110
20250221,134600,4860274470,9430,9430,9430,9430,4
20250221,134500,4860236750,9430,9430,9430,9430,1
20250221,134400,4860227320,9450,9450,9450,9450,1147
20250221,134300,4849388170,9450,9450,9450,9450,254
20250221,134200,4846987870,9460,9460,9460,9460,10
20250221,134100,4846893270,9460,9430,9460,9430,1363
20250221,134000,4834026050,9450,9440,9450,9440,448
20250221,133900,4829796610,9420,9420,9430,9420,370
20250221,133800,4826307820,9420,9420,9420,9420,0
20250221,133700,4826307820,9420,9410,9420,9410,31
20250221,133600,4826016100,9410,9420,9420,9410,40
20250221,133500,4825639690,9410,9410,9410,9410,50
20250221,133400,4825169190,9410,9410,9430,9410,218
20250221,133300,4823116510,9410,9410,9410,9410,882
20250221,133200,4814816890,9400,9400,9400,9400,0
20250221,133100,4814816890,9400,9400,9400,9400,1055
20250221,133000,4804899890,9400,9400,9400,9400,771
20250221,132900,4797652490,9400,9400,9400,9400,380
20250221,132800,4794080490,9400,9400,9400,9390,2078
20250221,132700,4774553730,9400,9400,9400,9400,1
20250221,132600,4774544330,9400,9400,9400,9400,1740
20250221,132500,4758188330,9400,9410,9410,9400,2004
20250221,132400,4739349730,9400,9400,9400,9400,0
20250221,132300,4739349730,9400,9400,9400,9400,0
20250221,132200,4739349730,9400,9400,9400,9400,1693
20250221,132100,4723435530,9400,9400,9400,9400,10
20250221,132000,4723341530,9400,9410,9410,9400,2352
20250221,131900,4701217740,9410,9410,9410,9410,10
20250221,131800,4701123640,9410,9410,9410,9410,220
20250221,131700,4699053440,9400,9400,9400,9400,1
20250221,131600,4699044040,9400,9400,9400,9400,999
20250221,131500,4689653440,9400,9400,9400,9400,1382
20250221,131400,4676662640,9400,9400,9410,9400,1891
20250221,131300,4658887180,9380,9380,9380,9380,0
20250221,131200,4658887180,9380,9380,9380,9380,82
20250221,131100,4658118020,9380,9390,9390,9380,1802
20250221,131000,4641215240,9390,9400,9400,9390,402
20250221,130900,4637440360,9400,9390,9400,9390,15
20250221,130800,4637299410,9390,9400,9400,9390,344
20250221,130700,4634066810,9400,9400,9400,9400,514
20250221,130600,4629235210,9400,9400,9400,9400,393
20250221,130500,4625541010,9400,9410,9410,9400,45
20250221,130400,4625118000,9410,9410,9410,9410,760
20250221,130300,4617966400,9410,9440,9440,9410,460
20250221,130200,4613630440,9440,9440,9440,9440,111
20250221,130100,4612582600,9440,9450,9450,9440,189
20250221,130000,4610796740,9450,9450,9450,9450,30
20250221,125900,4610513240,9470,9470,9470,9470,1
20250221,125800,4610503770,9470,9460,9470,9450,1914
20250221,125700,4592415030,9460,9460,9460,9460,0
20250221,125600,4592415030,9460,9470,9470,9460,406
20250221,125500,4588573980,9470,9470,9470,9470,151
20250221,125400,4587144010,9470,9470,9470,9460,330
20250221,125300,4584022090,9470,9470,9470,9460,211
20250221,125200,4582025460,9480,9460,9480,9450,213
20250221,125100,4580010450,9470,9460,9470,9460,391
20250221,125000,4576311420,9460,9470,9480,9460,27
20250221,124900,4576055690,9480,9470,9480,9470,102
20250221,124800,4575088790,9450,9450,9450,9450,514
20250221,124700,4570231490,9450,9450,9450,9450,211
20250221,124600,4568237540,9450,9430,9450,9430,150
20250221,124500,4566822640,9430,9430,9430,9430,305
20250221,124400,4563946490,9430,9460,9460,9430,1405
20250221,124300,4550657540,9460,9460,9460,9460,246
20250221,124200,4548330380,9460,9460,9460,9460,410
20250221,124100,4544451780,9480,9480,9480,9470,648
20250221,124000,4538310740,9470,9480,9500,9460,1524
20250221,123900,4523846220,9480,9460,9480,9460,408
20250221,123800,4519981450,9450,9480,9480,9450,116
20250221,123700,4518884810,9470,9420,9470,9420,895
20250221,123600,4510421320,9420,9420,9420,9420,81
20250221,123500,4509658300,9390,9390,9390,9390,0
20250221,123400,4509658300,9390,9410,9410,9390,110
20250221,123300,4508625140,9410,9410,9410,9410,347
20250221,123200,4505359870,9410,9410,9410,9410,7
20250221,123100,4505294000,9400,9420,9420,9400,1043
20250221,123000,4495486950,9420,9450,9450,9420,230
20250221,122900,4493318070,9450,9450,9450,9450,113
20250221,122800,4492250220,9450,9450,9450,9450,3
20250221,122700,4492221870,9450,9450,9450,9450,0
20250221,122600,4492221870,9450,9440,9450,9440,27
20250221,122500,4491966920,9440,9440,9440,9440,0
20250221,122400,4491966920,9440,9430,9440,9430,98
20250221,122300,4491041810,9420,9420,9420,9420,596
20250221,122200,4485427490,9410,9410,9410,9410,86
20250221,122100,4484618230,9410,9400,9410,9400,76
20250221,122000,4483903170,9400,9400,9400,9400,0
20250221,121900,4483903170,9400,9400,9400,9400,66
20250221,121800,4483282770,9400,9400,9400,9400,0
20250221,121700,4483282770,9400,9400,9400,9400,111
20250221,121600,4482239370,9410,9410,9410,9410,1
20250221,121500,4482229960,9410,9410,9410,9410,20
20250221,121400,4482041760,9440,9410,9440,9400,18
20250221,121300,4481872200,9400,9400,9400,9400,0
20250221,121200,4481872200,9400,9400,9440,9400,47
20250221,121100,4481429610,9440,9380,9440,9380,164
20250221,121000,4479889880,9380,9380,9380,9380,5
20250221,120900,4479842980,9380,9390,9390,9380,386
20250221,120800,4476222090,9390,9390,9390,9390,28
20250221,120700,4475959170,9390,9390,9390,9380,451
20250221,120600,4471724690,9400,9400,9400,9400,2
20250221,120500,4471705890,9390,9390,9390,9390,380
20250221,120400,4468137690,9400,9400,9400,9400,0
20250221,120300,4468137690,9400,9400,9400,9400,0
20250221,120200,4468137690,9400,9390,9400,9390,155
20250221,120100,4466682230,9400,9400,9400,9400,210
20250221,120000,4464708230,9400,9400,9400,9400,30
20250221,115900,4464426230,9400,9400,9400,9400,16
20250221,115800,4464275830,9400,9430,9430,9400,680
20250221,115700,4457875610,9450,9450,9450,9450,2
20250221,115600,4457856710,9450,9450,9450,9450,0
20250221,115500,4457856710,9450,9430,9450,9430,408
20250221,115400,4454009250,9440,9450,9460,9440,1762
20250221,115300,4437369150,9440,9430,9440,9430,661
20250221,115200,4431130170,9430,9420,9430,9420,689
20250221,115100,4424639130,9410,9410,9410,9410,14
20250221,115000,4424507390,9420,9410,9420,9410,53
20250221,114900,4424008640,9410,9410,9410,9410,5
20250221,114800,4423961590,9420,9420,9420,9420,1160
20250221,114700,4413034390,9410,9410,9410,9410,5
20250221,114600,4412987340,9410,9410,9410,9410,51
20250221,114500,4412507430,9420,9420,9420,9420,206
20250221,114400,4410566910,9430,9430,9430,9420,82
20250221,114300,4409794150,9430,9430,9430,9430,0
20250221,114200,4409794150,9430,9430,9430,9430,5
20250221,114100,4409747000,9430,9430,9430,9430,0
20250221,114000,4409747000,9430,9420,9430,9420,2
20250221,113900,4409728150,9420,9420,9420,9420,99
20250221,113800,4408795570,9420,9400,9420,9400,232
20250221,113700,4406614610,9400,9400,9400,9400,176
20250221,113600,4404960210,9400,9400,9400,9400,0
20250221,113500,4404960210,9400,9400,9400,9400,100
20250221,113400,4404020210,9400,9400,9400,9400,175
20250221,113300,4402375210,9400,9400,9400,9400,44
20250221,113200,4401961610,9400,9400,9400,9400,642
20250221,113100,4395926810,9390,9390,9390,9390,475
20250221,113000,4391466560,9400,9400,9400,9400,100
20250221,112900,4390526560,9400,9400,9400,9400,422
20250221,112800,4386559760,9400,9400,9400,9400,500
20250221,112700,4381859760,9400,9400,9400,9400,1
20250221,112600,4381850360,9420,9410,9420,9400,204
20250221,112500,4379929720,9410,9410,9410,9410,249
20250221,112400,4377586630,9420,9420,9420,9420,326
20250221,112300,4374515710,9430,9430,9430,9420,439
20250221,112200,4370379940,9440,9440,9440,9440,10
20250221,112100,4370285540,9440,9420,9440,9420,61
20250221,112000,4369710700,9420,9430,9450,9420,379
20250221,111900,4366134930,9420,9420,9420,9420,0
20250221,111800,4366134930,9420,9420,9420,9420,0
20250221,111700,4366134930,9420,9420,9420,9420,23
20250221,111600,4365918270,9420,9430,9430,9420,821
20250221,111500,4358177050,9430,9430,9430,9430,307
20250221,111400,4355282040,9420,9420,9420,9420,0
20250221,111300,4355282040,9420,9420,9420,9420,300
20250221,111200,4352456040,9450,9450,9450,9450,223
20250221,111100,4350348690,9450,9430,9450,9430,509
20250221,111000,4345540660,9430,9430,9430,9420,143
20250221,110900,4344193390,9440,9440,9440,9420,26
20250221,110800,4343948380,9430,9430,9430,9430,622
20250221,110700,4338082920,9420,9420,9420,9420,0
20250221,110600,4338082920,9420,9430,9460,9420,214
20250221,110500,4336063020,9420,9430,9430,9420,11
20250221,110400,4335959390,9430,9430,9430,9430,166
20250221,110300,4334394010,9440,9450,9450,9440,602
20250221,110200,4328707680,9460,9460,9470,9460,102
20250221,110100,4327742750,9460,9460,9460,9460,2573
20250221,110000,4303402170,9440,9460,9470,9440,445
20250221,105900,4299191220,9440,9440,9460,9440,265
20250221,105800,4296688120,9440,9390,9450,9390,3496
20250221,105700,4263715850,9390,9370,9390,9370,166
20250221,105600,4262157310,9370,9380,9380,9370,1354
20250221,105500,4249469640,9370,9380,9380,9370,552
20250221,105400,4244297360,9380,9380,9380,9380,523
20250221,105300,4239391620,9380,9400,9400,9380,3085
20250221,105200,4210441880,9400,9390,9400,9390,222
20250221,105100,4208357080,9400,9400,9400,9400,235
20250221,105000,4206148080,9400,9400,9400,9400,20
20250221,104900,4205960080,9400,9400,9400,9400,86
20250221,104800,4205151680,9400,9410,9410,9400,448
20250221,104700,4200940340,9400,9400,9410,9400,75
20250221,104600,4200235170,9400,9410,9410,9400,554
20250221,104500,4195027470,9410,9410,9410,9410,139
20250221,104400,4193719480,9410,9420,9420,9410,113
20250221,104300,4192655550,9420,9420,9420,9420,0
20250221,104200,4192655550,9420,9420,9420,9420,512
20250221,104100,4187832510,9410,9410,9410,9410,54
20250221,104000,4187324370,9400,9420,9420,9400,158
20250221,103900,4185838490,9390,9420,9420,9390,745
20250221,103800,4178840580,9400,9400,9420,9400,185
20250221,103700,4177100980,9400,9420,9420,9400,152
20250221,103600,4175671200,9420,9400,9420,9400,418
20250221,103500,4171734740,9420,9400,9420,9380,716
20250221,103400,4165011690,9400,9410,9410,9400,682
20250221,103300,4158600690,9400,9400,9400,9400,51
20250221,103200,4158121290,9400,9410,9410,9400,108
20250221,103100,4157105270,9410,9410,9410,9410,11
20250221,103000,4157001760,9400,9400,9400,9400,51
20250221,102900,4156522360,9390,9400,9400,9390,402
20250221,102800,4152744560,9400,9400,9400,9390,1997
20250221,102700,4133986440,9400,9420,9420,9390,2155
20250221,102600,4113731760,9420,9430,9430,9420,700
20250221,102500,4107136990,9430,9470,9470,9400,4514
20250221,102400,4064670700,9460,9420,9460,9420,233
20250221,102300,4062470190,9440,9390,9440,9390,887
20250221,102200,4054136110,9400,9430,9430,9390,2414
20250221,102100,4031435240,9430,9430,9430,9410,947
20250221,102000,4022511080,9420,9470,9470,9400,4381
20250221,101900,3981261070,9490,9430,9490,9430,1213
20250221,101800,3969786010,9430,9430,9430,9430,98
20250221,101700,3968861870,9450,9440,9450,9420,89
20250221,101600,3968023020,9440,9440,9440,9410,1569
20250221,101500,3953242750,9450,9460,9460,9450,1040
20250221,101400,3943414730,9460,9460,9460,9450,2777
20250221,101300,3917166840,9460,9460,9460,9460,685
20250221,101200,3910686740,9460,9470,9470,9460,230
20250221,101100,3908510900,9460,9460,9460,9450,554
20250221,101000,3903270070,9460,9440,9460,9440,314
20250221,100900,3900300850,9430,9410,9430,9410,1408
20250221,100800,3887039360,9410,9440,9450,9410,2290
20250221,100700,3865456930,9450,9460,9470,9440,2503
20250221,100600,3841811770,9470,9470,9470,9470,260
20250221,100500,3839349570,9470,9490,9490,9470,1760
20250221,100400,3822667170,9480,9510,9510,9480,1180
20250221,100300,3811463940,9520,9510,9520,9510,985
20250221,100200,3802091780,9510,9500,9510,9480,511
20250221,100100,3797235220,9490,9460,9490,9460,1764
20250221,100000,3780535720,9460,9490,9490,9460,2812
20250221,095900,3753886520,9490,9510,9510,9490,838
20250221,095800,3745926660,9510,9520,9540,9510,2139
20250221,095700,3725544230,9540,9510,9540,9500,2287
20250221,095600,3703785810,9500,9520,9530,9500,3720
20250221,095500,3668425120,9540,9520,9540,9500,3747
20250221,095400,3632774540,9510,9520,9520,9510,2083
20250221,095300,3612955100,9510,9550,9550,9510,3023
20250221,095200,3584158090,9550,9570,9570,9520,1847
20250221,095100,3566534530,9560,9560,9570,9560,5311
20250221,095000,3515758830,9560,9580,9590,9550,674
20250221,094900,3509314980,9560,9560,9590,9530,3476
20250221,094800,3476125200,9550,9570,9580,9500,5523
20250221,094700,3423433160,9570,9590,9600,9570,2051
20250221,094600,3403772730,9580,9640,9700,9570,6449
20250221,094500,3341756720,9640,9610,9640,9600,1995
20250221,094400,3322567570,9610,9640,9640,9590,5868
20250221,094300,3266163340,9630,9620,9660,9600,5699
20250221,094200,3211330540,9620,9720,9740,9610,13076
20250221,094100,3084743210,9710,9710,9790,9700,18992
20250221,094000,2899800290,9700,9720,9740,9700,10270
20250221,093900,2799929620,9730,9690,9730,9670,5870
20250221,093800,2743029850,9670,9690,9700,9650,8957
20250221,093700,2656354980,9680,9680,9720,9670,8951
20250221,093600,2569616810,9700,9730,9740,9680,17217
20250221,093500,2402514430,9710,9640,9740,9610,25655
20250221,093400,2154026990,9640,9540,9650,9540,11952
20250221,093300,2039376840,9540,9580,9590,9510,6137
20250221,093200,1980870170,9590,9590,9600,9580,6362
20250221,093100,1919888750,9590,9550,9590,9550,5824
20250221,093000,1864117970,9550,9520,9560,9500,4712
20250221,092900,1819305820,9520,9540,9590,9500,7638
20250221,092800,1746472160,9540,9490,9600,9480,12389
20250221,092700,1628195070,9500,9580,9640,9480,15990
20250221,092600,1475415090,9580,9440,9650,9440,39024
20250221,092500,1102677160,9430,9420,9430,9400,6019
20250221,092400,1045969810,9400,9410,9420,9390,2065
20250221,092300,1026551270,9420,9410,9420,9370,3474
20250221,092200,993918730,9410,9380,9410,9370,5368
20250221,092100,943475590,9420,9400,9420,9350,8198
20250221,092000,866695960,9400,9440,9460,9400,6358
20250221,091900,806704020,9450,9410,9460,9410,6283
20250221,091800,747318330,9440,9420,9440,9400,5246
20250221,091700,697934830,9430,9450,9450,9390,12944
20250221,091600,576220460,9460,9460,9460,9410,18314
20250221,091500,403589880,9460,9380,9460,9380,8633
20250221,091400,322305560,9380,9410,9430,9370,6250
20250221,091300,263515610,9420,9410,9420,9410,2408
20250221,091200,240851300,9410,9380,9410,9360,5395
20250221,091100,190247650,9370,9330,9370,9320,4159
20250221,091000,151358890,9310,9310,9320,9300,702
20250221,090900,144826660,9310,9270,9330,9270,797
20250221,090800,137403990,9260,9310,9320,9260,637
20250221,090700,131476970,9310,9260,9320,9260,2962
20250221,090600,103969170,9260,9250,9270,9250,743
20250221,090500,97083870,9260,9170,9260,9170,2510
20250221,090400,73903290,9160,9130,9160,9130,792
20250221,090300,66669000,9150,9150,9150,9130,1100
20250221,090200,56624000,9150,9090,9150,9070,1532
20250221,090100,42695580,9070,9090,9090,9070,1254
20250221,090000,31308140,9110,9150,9150,9090,3431