KissMeData/148150/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203200,2845929180,8550,8550,8550,8550,4256
20250221,203100,2845929180,8550,8550,8550,8550,0
20250221,203000,2845929180,8550,8550,8550,8550,0
20250221,202900,2845929180,8550,8550,8550,8550,0
20250221,202800,2845929180,8550,8550,8550,8550,0
20250221,202700,2845929180,8550,8550,8550,8550,0
20250221,202600,2845929180,8550,8550,8550,8550,0
20250221,202500,2845929180,8550,8550,8550,8550,0
20250221,202400,2845929180,8550,8550,8550,8550,0
20250221,202300,2845929180,8550,8550,8550,8550,0
20250221,202200,2845929180,8550,8550,8550,8550,0
20250221,202100,2845929180,8550,8550,8550,8550,0
20250221,202000,2845929180,8550,8550,8550,8550,0
20250221,201900,2845929180,8550,8550,8550,8550,0
20250221,201800,2845929180,8550,8550,8550,8550,0
20250221,201700,2845929180,8550,8550,8550,8550,0
20250221,201600,2845929180,8550,8550,8550,8550,0
20250221,201500,2845929180,8550,8550,8550,8550,0
20250221,201400,2845929180,8550,8550,8550,8550,0
20250221,201300,2845929180,8550,8550,8550,8550,0
20250221,201200,2845929180,8550,8550,8550,8550,0
20250221,201100,2845929180,8550,8550,8550,8550,0
20250221,201000,2845929180,8550,8550,8550,8550,0
20250221,200900,2845929180,8550,8550,8550,8550,0
20250221,200800,2845929180,8550,8550,8550,8550,0
20250221,200700,2845929180,8550,8550,8550,8550,0
20250221,200600,2845929180,8550,8550,8550,8550,0
20250221,200500,2845929180,8550,8550,8550,8550,0
20250221,200400,2845929180,8550,8550,8550,8550,0
20250221,200300,2845929180,8550,8550,8550,8550,0
20250221,200200,2845929180,8550,8550,8550,8550,4256
20250221,200100,2845929180,8550,8550,8550,8550,0
20250221,200000,2845929180,8550,8550,8550,8550,0
20250221,195900,2845929180,8550,8550,8550,8550,0
20250221,195800,2845929180,8550,8550,8550,8550,0
20250221,195700,2845929180,8550,8550,8550,8550,0
20250221,195600,2845929180,8550,8550,8550,8550,0
20250221,195500,2845929180,8550,8550,8550,8550,0
20250221,195400,2845929180,8550,8550,8550,8550,0
20250221,195300,2845929180,8550,8550,8550,8550,0
20250221,195200,2845929180,8550,8550,8550,8550,0
20250221,195100,2845929180,8550,8550,8550,8550,0
20250221,195000,2845929180,8550,8550,8550,8550,0
20250221,194900,2845929180,8550,8550,8550,8550,0
20250221,194800,2845929180,8550,8550,8550,8550,0
20250221,194700,2845929180,8550,8550,8550,8550,0
20250221,194600,2845929180,8550,8550,8550,8550,0
20250221,194500,2845929180,8550,8550,8550,8550,0
20250221,194400,2845929180,8550,8550,8550,8550,0
20250221,194300,2845929180,8550,8550,8550,8550,0
20250221,194200,2845929180,8550,8550,8550,8550,0
20250221,194100,2845929180,8550,8550,8550,8550,0
20250221,194000,2845929180,8550,8550,8550,8550,0
20250221,193900,2845929180,8550,8550,8550,8550,0
20250221,193800,2845929180,8550,8550,8550,8550,0
20250221,193700,2845929180,8550,8550,8550,8550,0
20250221,193600,2845929180,8550,8550,8550,8550,0
20250221,193500,2845929180,8550,8550,8550,8550,0
20250221,193400,2845929180,8550,8550,8550,8550,0
20250221,193300,2845929180,8550,8550,8550,8550,0
20250221,193200,2845929180,8550,8550,8550,8550,4256
20250221,193100,2845929180,8550,8550,8550,8550,0
20250221,193000,2845929180,8550,8550,8550,8550,0
20250221,192900,2845929180,8550,8550,8550,8550,0
20250221,192800,2845929180,8550,8550,8550,8550,0
20250221,192700,2845929180,8550,8550,8550,8550,0
20250221,192600,2845929180,8550,8550,8550,8550,0
20250221,192500,2845929180,8550,8550,8550,8550,0
20250221,192400,2845929180,8550,8550,8550,8550,0
20250221,192300,2845929180,8550,8550,8550,8550,0
20250221,192200,2845929180,8550,8550,8550,8550,0
20250221,192100,2845929180,8550,8550,8550,8550,0
20250221,192000,2845929180,8550,8550,8550,8550,0
20250221,191900,2845929180,8550,8550,8550,8550,0
20250221,191800,2845929180,8550,8550,8550,8550,0
20250221,191700,2845929180,8550,8550,8550,8550,0
20250221,191600,2845929180,8550,8550,8550,8550,0
20250221,191500,2845929180,8550,8550,8550,8550,0
20250221,191400,2845929180,8550,8550,8550,8550,0
20250221,191300,2845929180,8550,8550,8550,8550,0
20250221,191200,2845929180,8550,8550,8550,8550,0
20250221,191100,2845929180,8550,8550,8550,8550,0
20250221,191000,2845929180,8550,8550,8550,8550,0
20250221,190900,2845929180,8550,8550,8550,8550,0
20250221,190800,2845929180,8550,8550,8550,8550,0
20250221,190700,2845929180,8550,8550,8550,8550,0
20250221,190600,2845929180,8550,8550,8550,8550,0
20250221,190500,2845929180,8550,8550,8550,8550,0
20250221,190400,2845929180,8550,8550,8550,8550,0
20250221,190300,2845929180,8550,8550,8550,8550,0
20250221,190200,2845929180,8550,8550,8550,8550,4256
20250221,190100,2845929180,8550,8550,8550,8550,0
20250221,190000,2845929180,8550,8550,8550,8550,0
20250221,185900,2845929180,8550,8550,8550,8550,0
20250221,185800,2845929180,8550,8550,8550,8550,0
20250221,185700,2845929180,8550,8550,8550,8550,0
20250221,185600,2845929180,8550,8550,8550,8550,0
20250221,185500,2845929180,8550,8550,8550,8550,0
20250221,185400,2845929180,8550,8550,8550,8550,0
20250221,185300,2845929180,8550,8550,8550,8550,0
20250221,185200,2845929180,8550,8550,8550,8550,0
20250221,185100,2845929180,8550,8550,8550,8550,0
20250221,185000,2845929180,8550,8550,8550,8550,0
20250221,184900,2845929180,8550,8550,8550,8550,0
20250221,184800,2845929180,8550,8550,8550,8550,0
20250221,184700,2845929180,8550,8550,8550,8550,0
20250221,184600,2845929180,8550,8550,8550,8550,0
20250221,184500,2845929180,8550,8550,8550,8550,0
20250221,184400,2845929180,8550,8550,8550,8550,0
20250221,184300,2845929180,8550,8550,8550,8550,0
20250221,184200,2845929180,8550,8550,8550,8550,0
20250221,184100,2845929180,8550,8550,8550,8550,0
20250221,184000,2845929180,8550,8550,8550,8550,0
20250221,183900,2845929180,8550,8550,8550,8550,0
20250221,183800,2845929180,8550,8550,8550,8550,0
20250221,183700,2845929180,8550,8550,8550,8550,0
20250221,183600,2845929180,8550,8550,8550,8550,0
20250221,183500,2845929180,8550,8550,8550,8550,0
20250221,183400,2845929180,8550,8550,8550,8550,0
20250221,183300,2845929180,8550,8550,8550,8550,0
20250221,183200,2845929180,8550,8550,8550,8550,4256
20250221,183100,2845929180,8550,8550,8550,8550,0
20250221,183000,2845929180,8550,8550,8550,8550,0
20250221,182900,2845929180,8550,8550,8550,8550,0
20250221,182800,2845929180,8550,8550,8550,8550,0
20250221,182700,2845929180,8550,8550,8550,8550,0
20250221,182600,2845929180,8550,8550,8550,8550,0
20250221,182500,2845929180,8550,8550,8550,8550,0
20250221,182400,2845929180,8550,8550,8550,8550,0
20250221,182300,2845929180,8550,8550,8550,8550,0
20250221,182200,2845929180,8550,8550,8550,8550,0
20250221,182100,2845929180,8550,8550,8550,8550,0
20250221,182000,2845929180,8550,8550,8550,8550,0
20250221,181900,2845929180,8550,8550,8550,8550,0
20250221,181800,2845929180,8550,8550,8550,8550,0
20250221,181700,2845929180,8550,8550,8550,8550,0
20250221,181600,2845929180,8550,8550,8550,8550,0
20250221,181500,2845929180,8550,8550,8550,8550,0
20250221,181400,2845929180,8550,8550,8550,8550,0
20250221,181300,2845929180,8550,8550,8550,8550,0
20250221,181200,2845929180,8550,8550,8550,8550,0
20250221,181100,2845929180,8550,8550,8550,8550,0
20250221,181000,2845929180,8550,8550,8550,8550,0
20250221,180900,2845929180,8550,8550,8550,8550,0
20250221,180800,2845929180,8550,8550,8550,8550,0
20250221,180700,2845929180,8550,8550,8550,8550,0
20250221,180600,2845929180,8550,8550,8550,8550,0
20250221,180500,2845929180,8550,8550,8550,8550,0
20250221,180400,2845929180,8550,8550,8550,8550,0
20250221,180300,2845929180,8550,8550,8550,8550,0
20250221,180200,2845929180,8550,8550,8550,8550,4256
20250221,180100,2845929180,8550,8550,8550,8550,0
20250221,180000,2845929180,8550,8550,8550,8550,0
20250221,175900,2845929180,8550,8550,8550,8550,0
20250221,175800,2845929180,8550,8550,8550,8550,0
20250221,175700,2845929180,8550,8550,8550,8550,0
20250221,175600,2845929180,8550,8550,8550,8550,0
20250221,175500,2845929180,8550,8550,8550,8550,0
20250221,175400,2845929180,8550,8550,8550,8550,0
20250221,175300,2845929180,8550,8550,8550,8550,0
20250221,175200,2845929180,8550,8550,8550,8550,0
20250221,175100,2845929180,8550,8550,8550,8550,0
20250221,175000,2845929180,8550,8550,8550,8550,0
20250221,174900,2845929180,8550,8550,8550,8550,0
20250221,174800,2845929180,8550,8550,8550,8550,0
20250221,174700,2845929180,8550,8550,8550,8550,0
20250221,174600,2845929180,8550,8550,8550,8550,0
20250221,174500,2845929180,8550,8550,8550,8550,0
20250221,174400,2845929180,8550,8550,8550,8550,0
20250221,174300,2845929180,8550,8550,8550,8550,0
20250221,174200,2845929180,8550,8550,8550,8550,0
20250221,174100,2845929180,8550,8550,8550,8550,0
20250221,174000,2845929180,8550,8550,8550,8550,0
20250221,173900,2845929180,8550,8550,8550,8550,0
20250221,173800,2845929180,8550,8550,8550,8550,0
20250221,173700,2845929180,8550,8550,8550,8550,0
20250221,173600,2845929180,8550,8550,8550,8550,0
20250221,173500,2845929180,8550,8550,8550,8550,0
20250221,173400,2845929180,8550,8550,8550,8550,0
20250221,173300,2845929180,8550,8550,8550,8550,0
20250221,173200,2845929180,8550,8550,8550,8550,4256
20250221,173100,2845929180,8550,8550,8550,8550,0
20250221,173000,2845929180,8550,8550,8550,8550,0
20250221,172900,2845929180,8550,8550,8550,8550,0
20250221,172800,2845929180,8550,8550,8550,8550,0
20250221,172700,2845929180,8550,8550,8550,8550,0
20250221,172600,2845929180,8550,8550,8550,8550,0
20250221,172500,2845929180,8550,8550,8550,8550,0
20250221,172400,2845929180,8550,8550,8550,8550,0
20250221,172300,2845929180,8550,8550,8550,8550,0
20250221,172200,2845929180,8550,8550,8550,8550,0
20250221,172100,2845929180,8550,8550,8550,8550,0
20250221,172000,2845929180,8550,8550,8550,8550,0
20250221,171900,2845929180,8550,8550,8550,8550,0
20250221,171800,2845929180,8550,8550,8550,8550,0
20250221,171700,2845929180,8550,8550,8550,8550,0
20250221,171600,2845929180,8550,8550,8550,8550,0
20250221,171500,2845929180,8550,8550,8550,8550,0
20250221,171400,2845929180,8550,8550,8550,8550,0
20250221,171300,2845929180,8550,8550,8550,8550,0
20250221,171200,2845929180,8550,8550,8550,8550,0
20250221,171100,2845929180,8550,8550,8550,8550,0
20250221,171000,2845929180,8550,8550,8550,8550,0
20250221,170900,2845929180,8550,8550,8550,8550,0
20250221,170800,2845929180,8550,8550,8550,8550,0
20250221,170700,2845929180,8550,8550,8550,8550,0
20250221,170600,2845929180,8550,8550,8550,8550,0
20250221,170500,2845929180,8550,8550,8550,8550,0
20250221,170400,2845929180,8550,8550,8550,8550,0
20250221,170300,2845929180,8550,8550,8550,8550,0
20250221,170200,2845929180,8550,8550,8550,8550,4256
20250221,170100,2845929180,8550,8550,8550,8550,0
20250221,170000,2845929180,8550,8550,8550,8550,0
20250221,165900,2845929180,8550,8550,8550,8550,0
20250221,165800,2845929180,8550,8550,8550,8550,0
20250221,165700,2845929180,8550,8550,8550,8550,0
20250221,165600,2845929180,8550,8550,8550,8550,0
20250221,165500,2845929180,8550,8550,8550,8550,0
20250221,165400,2845929180,8550,8550,8550,8550,0
20250221,165300,2845929180,8550,8550,8550,8550,0
20250221,165200,2845929180,8550,8550,8550,8550,0
20250221,165100,2845929180,8550,8550,8550,8550,0
20250221,165000,2845929180,8550,8550,8550,8550,0
20250221,164900,2845929180,8550,8550,8550,8550,0
20250221,164800,2845929180,8550,8550,8550,8550,0
20250221,164700,2845929180,8550,8550,8550,8550,0
20250221,164600,2845929180,8550,8550,8550,8550,0
20250221,164500,2845929180,8550,8550,8550,8550,0
20250221,164400,2845929180,8550,8550,8550,8550,0
20250221,164300,2845929180,8550,8550,8550,8550,0
20250221,164200,2845929180,8550,8550,8550,8550,0
20250221,164100,2845929180,8550,8550,8550,8550,0
20250221,164000,2845929180,8550,8550,8550,8550,0
20250221,163900,2845929180,8550,8550,8550,8550,0
20250221,163800,2845929180,8550,8550,8550,8550,0
20250221,163700,2845929180,8550,8550,8550,8550,0
20250221,163600,2845929180,8550,8550,8550,8550,0
20250221,163500,2845929180,8550,8550,8550,8550,0
20250221,163400,2845929180,8550,8550,8550,8550,0
20250221,163300,2845929180,8550,8550,8550,8550,0
20250221,163200,2845929180,8550,8550,8550,8550,4256
20250221,163100,2845929180,8550,8550,8550,8550,0
20250221,163000,2845929180,8550,8550,8550,8550,0
20250221,162900,2845929180,8550,8550,8550,8550,0
20250221,162800,2845929180,8550,8550,8550,8550,0
20250221,162700,2845929180,8550,8550,8550,8550,0
20250221,162600,2845929180,8550,8550,8550,8550,0
20250221,162500,2845929180,8550,8550,8550,8550,0
20250221,162400,2845929180,8550,8550,8550,8550,0
20250221,162300,2845929180,8550,8550,8550,8550,0
20250221,162200,2845929180,8550,8550,8550,8550,0
20250221,162100,2845929180,8550,8550,8550,8550,0
20250221,162000,2845929180,8550,8550,8550,8550,0
20250221,161900,2845929180,8550,8550,8550,8550,0
20250221,161800,2845929180,8550,8550,8550,8550,0
20250221,161700,2845929180,8550,8550,8550,8550,0
20250221,161600,2845929180,8550,8550,8550,8550,0
20250221,161500,2845929180,8550,8550,8550,8550,0
20250221,161400,2845929180,8550,8550,8550,8550,0
20250221,161300,2845929180,8550,8550,8550,8550,0
20250221,161200,2845929180,8550,8550,8550,8550,0
20250221,161100,2845929180,8550,8550,8550,8550,0
20250221,161000,2845929180,8550,8550,8550,8550,0
20250221,160900,2845929180,8550,8550,8550,8550,0
20250221,160800,2845929180,8550,8550,8550,8550,0
20250221,160700,2845929180,8550,8550,8550,8550,0
20250221,160600,2845929180,8550,8550,8550,8550,0
20250221,160500,2845929180,8550,8550,8550,8550,0
20250221,160400,2845929180,8550,8550,8550,8550,0
20250221,160300,2845929180,8550,8550,8550,8550,0
20250221,160200,2845929180,8550,8550,8550,8550,4256
20250221,160100,2845929180,8550,8550,8550,8550,0
20250221,160000,2845929180,8550,8550,8550,8550,0
20250221,155900,2845929180,8550,8550,8550,8550,0
20250221,155800,2845929180,8550,8550,8550,8550,0
20250221,155700,2845929180,8550,8550,8550,8550,0
20250221,155600,2845929180,8550,8550,8550,8550,0
20250221,155500,2845929180,8550,8550,8550,8550,0
20250221,155400,2845929180,8550,8550,8550,8550,0
20250221,155300,2845929180,8550,8550,8550,8550,0
20250221,155200,2845929180,8550,8550,8550,8550,0
20250221,155100,2845929180,8550,8550,8550,8550,0
20250221,155000,2845929180,8550,8550,8550,8550,0
20250221,154900,2845929180,8550,8550,8550,8550,0
20250221,154800,2845929180,8550,8550,8550,8550,0
20250221,154700,2845929180,8550,8550,8550,8550,0
20250221,154600,2845929180,8550,8550,8550,8550,0
20250221,154500,2845929180,8550,8550,8550,8550,0
20250221,154400,2845929180,8550,8550,8550,8550,0
20250221,154300,2845929180,8550,8550,8550,8550,0
20250221,154200,2845929180,8550,8550,8550,8550,0
20250221,154100,2845929180,8550,8550,8550,8550,0
20250221,154000,2845929180,8550,8550,8550,8550,0
20250221,153900,2845929180,8550,8550,8550,8550,0
20250221,153800,2845929180,8550,8550,8550,8550,0
20250221,153700,2845929180,8550,8550,8550,8550,0
20250221,153600,2845929180,8550,8550,8550,8550,0
20250221,153500,2845929180,8550,8550,8550,8550,0
20250221,153400,2845929180,8550,8550,8550,8550,0
20250221,153300,2845929180,8550,8550,8550,8550,0
20250221,153200,2845929180,8550,8550,8550,8550,4256
20250221,153100,2845929180,8550,8550,8550,8550,0
20250221,153000,2845929180,8550,8550,8550,8550,4256
20250221,152900,2809540380,8520,8520,8520,8520,0
20250221,152800,2809540380,8520,8520,8520,8520,0
20250221,152700,2809540380,8520,8520,8520,8520,0
20250221,152600,2809540380,8520,8520,8520,8520,0
20250221,152500,2809540380,8520,8520,8520,8520,0
20250221,152400,2809540380,8520,8520,8520,8520,0
20250221,152300,2809540380,8520,8520,8520,8520,0
20250221,152200,2809540380,8520,8520,8520,8520,0
20250221,152100,2809540380,8520,8520,8520,8520,0
20250221,152000,2809540380,8520,8520,8520,8520,0
20250221,151900,2809540380,8520,8540,8550,8520,387
20250221,151800,2806237670,8550,8530,8550,8530,514
20250221,151700,2801845950,8540,8530,8540,8530,1195
20250221,151600,2791645380,8540,8550,8550,8530,621
20250221,151500,2786338100,8550,8550,8550,8540,1144
20250221,151400,2776557760,8550,8550,8550,8540,725
20250221,151300,2770359190,8550,8550,8560,8540,1175
20250221,151200,2760314470,8540,8560,8560,8540,841
20250221,151100,2753119610,8560,8570,8580,8560,1961
20250221,151000,2736307870,8570,8570,8580,8570,742
20250221,150900,2729943060,8580,8560,8590,8550,5906
20250221,150800,2679301990,8560,8570,8570,8550,727
20250221,150700,2673079540,8570,8540,8570,8530,5179
20250221,150600,2628791600,8540,8530,8540,8510,784
20250221,150500,2622103640,8530,8530,8540,8520,722
20250221,150400,2615942090,8530,8550,8550,8520,2495
20250221,150300,2594669090,8540,8540,8550,8530,756
20250221,150200,2588209840,8540,8560,8570,8540,1261
20250221,150100,2577421980,8570,8570,8570,8550,1029
20250221,150000,2568612150,8570,8570,8580,8540,3877
20250221,145900,2535425980,8570,8570,8570,8550,1503
20250221,145800,2522551190,8560,8520,8560,8510,3657
20250221,145700,2491315870,8530,8540,8550,8520,1596
20250221,145600,2477701260,8530,8540,8550,8520,3243
20250221,145500,2450011310,8540,8550,8570,8540,5434
20250221,145400,2403521730,8560,8550,8560,8540,1658
20250221,145300,2389335680,8550,8560,8560,8540,1198
20250221,145200,2379092260,8570,8570,8570,8550,2748
20250221,145100,2355561770,8570,8580,8590,8550,1036
20250221,145000,2346675360,8580,8600,8600,8540,3232
20250221,144900,2318916730,8600,8540,8600,8540,5866
20250221,144800,2268610340,8540,8570,8590,8530,2949
20250221,144700,2243374770,8590,8510,8590,8500,15122
20250221,144600,2114253570,8510,8520,8520,8490,3849
20250221,144500,2081498890,8520,8440,8520,8420,9799
20250221,144400,1998338770,8420,8380,8440,8370,1969
20250221,144300,1981778560,8370,8380,8390,8370,345
20250221,144200,1978889420,8380,8370,8390,8370,454
20250221,144100,1975081560,8370,8370,8380,8370,393
20250221,144000,1971789100,8370,8360,8380,8360,83
20250221,143900,1971094370,8360,8380,8380,8360,180
20250221,143800,1969587170,8390,8390,8400,8390,767
20250221,143700,1963149610,8400,8360,8400,8340,757
20250221,143600,1956797190,8320,8370,8380,8320,2956
20250221,143500,1932134420,8370,8380,8390,8350,1146
20250221,143400,1922546170,8380,8380,8390,8380,399
20250221,143300,1919201280,8380,8380,8390,8380,374
20250221,143200,1916066910,8400,8410,8420,8400,1289
20250221,143100,1905237540,8420,8400,8420,8400,329
20250221,143000,1902469810,8410,8410,8410,8390,227
20250221,142900,1900562010,8410,8400,8410,8380,1733
20250221,142800,1886008640,8400,8400,8400,8390,1073
20250221,142700,1877005770,8390,8400,8410,8380,204
20250221,142600,1875292120,8410,8400,8430,8380,3594
20250221,142500,1845071400,8430,8400,8430,8390,1719
20250221,142400,1830626010,8390,8410,8410,8390,430
20250221,142300,1827010550,8410,8380,8410,8380,1348
20250221,142200,1815689740,8390,8400,8410,8390,727
20250221,142100,1809584590,8400,8410,8410,8390,2443
20250221,142000,1789051230,8410,8410,8420,8400,846
20250221,141900,1781936870,8410,8400,8410,8390,1916
20250221,141800,1765844780,8390,8380,8400,8380,685
20250221,141700,1760097170,8380,8400,8400,8380,347
20250221,141600,1757186340,8400,8380,8400,8380,1204
20250221,141500,1747084720,8380,8380,8390,8370,1893
20250221,141400,1731221380,8370,8350,8370,8340,246
20250221,141300,1729165240,8330,8340,8390,8330,2063
20250221,141200,1711918050,8340,8320,8340,8320,566
20250221,141100,1707203060,8320,8310,8340,8310,892
20250221,141000,1699772660,8310,8270,8320,8270,1235
20250221,140900,1689514070,8270,8270,8270,8270,196
20250221,140800,1687893150,8270,8270,8270,8270,115
20250221,140700,1686942100,8270,8260,8270,8260,59
20250221,140600,1686454660,8260,8260,8270,8260,435
20250221,140500,1682861350,8260,8270,8270,8260,552
20250221,140400,1678296480,8260,8270,8270,8260,61
20250221,140300,1677792070,8270,8270,8270,8260,899
20250221,140200,1670357360,8280,8270,8280,8270,197
20250221,140100,1668728160,8270,8270,8280,8270,111
20250221,140000,1667810180,8280,8280,8280,8280,647
20250221,135900,1662453020,8280,8280,8280,8280,340
20250221,135800,1659637820,8280,8280,8290,8280,84
20250221,135700,1658942290,8280,8280,8280,8280,34
20250221,135600,1658660770,8280,8290,8290,8280,163
20250221,135500,1657311030,8280,8290,8290,8280,196
20250221,135400,1655688140,8280,8280,8290,8280,92
20250221,135300,1654926370,8280,8280,8280,8280,29
20250221,135200,1654686250,8280,8280,8280,8280,112
20250221,135100,1653758890,8280,8290,8300,8280,193
20250221,135000,1652160620,8310,8280,8310,8280,100
20250221,134900,1651332190,8290,8290,8290,8280,97
20250221,134800,1650528780,8300,8310,8310,8290,211
20250221,134700,1648777470,8300,8300,8310,8300,290
20250221,134600,1646370440,8290,8270,8300,8270,167
20250221,134500,1644986190,8270,8270,8290,8270,219
20250221,134400,1643174380,8270,8270,8270,8270,215
20250221,134300,1641396330,8270,8270,8270,8270,51
20250221,134200,1640974560,8270,8270,8270,8270,131
20250221,134100,1639891190,8270,8270,8270,8270,249
20250221,134000,1637831960,8270,8270,8270,8270,103
20250221,133900,1636980150,8270,8270,8270,8270,69
20250221,133800,1636409520,8270,8270,8270,8270,409
20250221,133700,1633027090,8270,8270,8270,8270,210
20250221,133600,1631290390,8270,8280,8280,8270,188
20250221,133500,1629734600,8280,8280,8290,8280,64
20250221,133400,1629204670,8280,8280,8280,8280,295
20250221,133300,1626762070,8280,8280,8280,8280,539
20250221,133200,1622299150,8270,8270,8270,8270,86
20250221,133100,1621587930,8270,8270,8280,8270,298
20250221,133000,1619123460,8270,8270,8280,8270,479
20250221,132900,1615159840,8270,8280,8280,8270,1104
20250221,132800,1606029730,8270,8270,8280,8270,72
20250221,132700,1605434170,8270,8270,8270,8270,144
20250221,132600,1604243290,8280,8280,8280,8270,72
20250221,132500,1603647190,8270,8280,8280,8270,35
20250221,132400,1603357730,8270,8290,8290,8270,428
20250221,132300,1599817730,8290,8310,8310,8290,262
20250221,132200,1597643130,8320,8270,8320,8270,2597
20250221,132100,1576066250,8270,8260,8280,8260,260
20250221,132000,1573918100,8260,8260,8300,8260,716
20250221,131900,1567988070,8260,8260,8260,8260,61
20250221,131800,1567484210,8260,8270,8270,8260,146
20250221,131700,1566277270,8260,8250,8260,8250,100
20250221,131600,1565451700,8250,8250,8260,8250,310
20250221,131500,1562892460,8250,8260,8260,8230,2865
20250221,131400,1539295820,8260,8250,8260,8250,71
20250221,131300,1538710010,8260,8260,8270,8250,132
20250221,131200,1537619260,8260,8270,8270,8260,182
20250221,131100,1536115920,8270,8270,8270,8270,260
20250221,131000,1533965720,8270,8270,8270,8270,99
20250221,130900,1533146990,8270,8270,8270,8270,179
20250221,130800,1531666660,8260,8270,8270,8260,98
20250221,130700,1530856550,8270,8280,8280,8270,308
20250221,130600,1528306600,8280,8280,8280,8270,198
20250221,130500,1526667530,8280,8240,8310,8240,2816
20250221,130400,1503337800,8250,8230,8250,8230,187
20250221,130300,1501796290,8230,8230,8230,8220,167
20250221,130200,1500422330,8230,8240,8240,8230,4840
20250221,130100,1460578010,8240,8240,8240,8240,115
20250221,130000,1459630410,8240,8230,8240,8230,44
20250221,125900,1459268000,8230,8240,8240,8230,189
20250221,125800,1457712180,8240,8240,8240,8240,251
20250221,125700,1455643940,8240,8240,8240,8240,15
20250221,125600,1455520340,8230,8230,8250,8230,305
20250221,125500,1453006730,8230,8240,8260,8230,88
20250221,125400,1452281250,8230,8230,8240,8230,160
20250221,125300,1450964360,8230,8230,8230,8230,43
20250221,125200,1450610470,8230,8230,8230,8230,90
20250221,125100,1449869770,8230,8210,8230,8210,296
20250221,125000,1447434600,8210,8210,8210,8210,49
20250221,124900,1447032310,8210,8220,8230,8210,160
20250221,124800,1445717160,8260,8220,8260,8220,214
20250221,124700,1443957710,8220,8220,8220,8210,86
20250221,124600,1443250900,8220,8220,8230,8220,64
20250221,124500,1442724720,8220,8220,8220,8210,129
20250221,124400,1441664780,8220,8210,8220,8210,199
20250221,124300,1440029010,8210,8220,8220,8210,76
20250221,124200,1439404350,8230,8210,8230,8210,130
20250221,124100,1438336560,8230,8210,8230,8210,247
20250221,124000,1436308120,8210,8210,8210,8210,10
20250221,123900,1436226020,8210,8210,8210,8210,99
20250221,123800,1435413230,8210,8210,8210,8210,89
20250221,123700,1434682540,8210,8220,8220,8210,222
20250221,123600,1432859670,8220,8220,8220,8220,675
20250221,123500,1427311170,8220,8220,8220,8220,125
20250221,123400,1426283670,8220,8220,8230,8220,674
20250221,123300,1420743190,8230,8240,8260,8230,233
20250221,123200,1418824500,8230,8220,8230,8220,176
20250221,123100,1417376330,8220,8220,8230,8220,315
20250221,123000,1414784090,8220,8220,8220,8220,218
20250221,122900,1412992130,8220,8220,8230,8220,92
20250221,122800,1412235690,8220,8220,8220,8220,68
20250221,122700,1411676730,8230,8230,8230,8230,126
20250221,122600,1410639750,8220,8240,8240,8220,4183
20250221,122500,1376227810,8240,8240,8240,8240,96
20250221,122400,1375436770,8240,8230,8240,8230,127
20250221,122300,1374390640,8230,8230,8230,8230,247
20250221,122200,1372357830,8230,8230,8230,8230,10
20250221,122100,1372275530,8230,8230,8230,8230,161
20250221,122000,1370950500,8230,8230,8230,8230,53
20250221,121900,1370514310,8230,8240,8240,8230,162
20250221,121800,1369179650,8250,8240,8250,8240,153
20250221,121700,1367918920,8230,8240,8240,8230,85
20250221,121600,1367219330,8240,8230,8240,8230,276
20250221,121500,1364947570,8230,8230,8230,8230,46
20250221,121400,1364568990,8230,8240,8240,8230,114
20250221,121300,1363630550,8240,8240,8240,8240,82
20250221,121200,1362954870,8240,8240,8240,8230,208
20250221,121100,1361241020,8240,8240,8240,8240,56
20250221,121000,1360779580,8240,8240,8250,8240,122
20250221,120900,1359774260,8240,8240,8240,8240,212
20250221,120800,1358027380,8240,8240,8240,8240,52
20250221,120700,1357598900,8240,8240,8250,8230,169
20250221,120600,1356206080,8240,8230,8240,8230,186
20250221,120500,1354673720,8230,8240,8240,8230,215
20250221,120400,1352904010,8240,8240,8240,8240,125
20250221,120300,1351874010,8230,8230,8230,8230,153
20250221,120200,1350614820,8230,8240,8240,8230,96
20250221,120100,1349824050,8240,8240,8240,8240,171
20250221,120000,1348415010,8240,8240,8250,8240,128
20250221,115900,1347360230,8240,8240,8250,8240,130
20250221,115800,1346288430,8240,8250,8250,8240,151
20250221,115700,1345042850,8250,8250,8260,8250,26
20250221,115600,1344828300,8250,8250,8250,8250,131
20250221,115500,1343747550,8250,8240,8250,8240,573
20250221,115400,1339023030,8240,8250,8250,8240,268
20250221,115300,1336813830,8240,8240,8240,8240,67
20250221,115200,1336261750,8240,8230,8240,8230,95
20250221,115100,1335479720,8230,8230,8240,8230,405
20250221,115000,1332145040,8230,8240,8240,8230,573
20250221,114900,1327423560,8240,8250,8250,8240,137
20250221,114800,1326294040,8250,8250,8250,8250,44
20250221,114700,1325931040,8250,8250,8260,8250,539
20250221,114600,1321484090,8250,8250,8250,8250,296
20250221,114500,1319042090,8250,8260,8260,8250,95
20250221,114400,1318258240,8260,8250,8260,8250,234
20250221,114300,1316327730,8250,8250,8250,8250,889
20250221,114200,1308993480,8250,8260,8260,8250,4706
20250221,114100,1270168380,8260,8250,8260,8250,84
20250221,114000,1269474980,8250,8260,8260,8250,205
20250221,113900,1267783490,8260,8260,8260,8260,105
20250221,113800,1266916190,8260,8260,8270,8260,110
20250221,113700,1266007090,8260,8250,8260,8250,380
20250221,113600,1262870610,8250,8250,8260,8250,393
20250221,113500,1259627940,8250,8260,8260,8250,798
20250221,113400,1253042420,8260,8260,8270,8260,90
20250221,113300,1252299010,8250,8250,8250,8250,1340
20250221,113200,1241244010,8250,8250,8260,8250,105
20250221,113100,1240377750,8250,8250,8260,8250,33
20250221,113000,1240105280,8250,8260,8260,8250,2635
20250221,112900,1218340440,8270,8270,8280,8260,127
20250221,112800,1217290380,8270,8260,8270,8260,409
20250221,112700,1213912030,8260,8260,8270,8260,71
20250221,112600,1213325560,8260,8260,8280,8260,65
20250221,112500,1212788050,8260,8260,8260,8260,106
20250221,112400,1211912490,8280,8260,8280,8260,117
20250221,112300,1210945120,8260,8260,8270,8260,212
20250221,112200,1209193190,8270,8260,8270,8260,44
20250221,112100,1208829590,8260,8260,8260,8250,175
20250221,112000,1207384150,8250,8260,8270,8250,492
20250221,111900,1203320010,8270,8260,8270,8260,230
20250221,111800,1201419980,8260,8260,8270,8260,126
20250221,111700,1200379210,8260,8260,8280,8260,370
20250221,111600,1197322460,8260,8260,8270,8260,146
20250221,111500,1196116440,8270,8260,8270,8260,206
20250221,111400,1194414850,8270,8270,8270,8270,205
20250221,111300,1192719500,8270,8270,8270,8270,40
20250221,111200,1192388700,8280,8300,8300,8270,213
20250221,111100,1190623560,8300,8300,8310,8290,639
20250221,111000,1185314520,8300,8270,8300,8270,862
20250221,110900,1178163600,8270,8270,8270,8270,184
20250221,110800,1176641920,8270,8270,8270,8270,336
20250221,110700,1173863200,8290,8280,8290,8270,64
20250221,110600,1173333640,8280,8270,8280,8270,443
20250221,110500,1169666000,8280,8290,8290,8270,405
20250221,110400,1166310420,8290,8290,8300,8290,97
20250221,110300,1165506270,8290,8290,8300,8290,212
20250221,110200,1163747090,8300,8280,8320,8280,1112
20250221,110100,1154511450,8280,8280,8300,8270,480
20250221,110000,1150537780,8280,8260,8290,8260,428
20250221,105900,1146997490,8250,8240,8250,8230,547
20250221,105800,1142486210,8240,8240,8240,8230,191
20250221,105700,1140913230,8240,8230,8250,8230,200
20250221,105600,1139266730,8230,8250,8260,8230,630
20250221,105500,1134066830,8250,8230,8250,8230,149
20250221,105400,1132837730,8220,8230,8230,8220,2249
20250221,105300,1114328790,8230,8220,8240,8220,107
20250221,105200,1113448520,8220,8220,8220,8220,57
20250221,105100,1112979980,8220,8220,8220,8220,265
20250221,105000,1110801680,8220,8220,8220,8220,40
20250221,104900,1110472880,8220,8230,8240,8220,186
20250221,104800,1108943930,8220,8210,8220,8210,6
20250221,104700,1108894630,8210,8210,8210,8210,409
20250221,104600,1105536740,8210,8210,8210,8210,56
20250221,104500,1105076980,8210,8210,8220,8210,24
20250221,104400,1104879920,8210,8210,8210,8200,256
20250221,104300,1102778570,8210,8200,8210,8200,79
20250221,104200,1102130750,8200,8200,8200,8190,788
20250221,104100,1095669540,8200,8190,8200,8190,6
20250221,104000,1095620360,8190,8180,8200,8180,331
20250221,103900,1092908700,8180,8180,8180,8180,128
20250221,103800,1091861660,8180,8190,8190,8180,337
20250221,103700,1089104250,8190,8180,8190,8180,53
20250221,103600,1088670240,8180,8190,8200,8180,278
20250221,103500,1086395130,8190,8200,8200,8190,88
20250221,103400,1085674370,8200,8200,8200,8200,0
20250221,103300,1085674370,8200,8190,8210,8180,548
20250221,103200,1081188520,8220,8180,8240,8180,3093
20250221,103100,1055714450,8180,8190,8190,8180,131
20250221,103000,1054641820,8190,8190,8190,8180,521
20250221,102900,1050379830,8190,8190,8190,8190,374
20250221,102800,1047316770,8190,8190,8190,8190,170
20250221,102700,1045924470,8190,8190,8190,8190,157
20250221,102600,1044638640,8190,8190,8190,8190,579
20250221,102500,1039896630,8190,8200,8200,8190,153
20250221,102400,1038642890,8200,8180,8200,8180,49
20250221,102300,1038241550,8190,8180,8190,8180,141
20250221,102200,1037087270,8180,8180,8190,8170,955
20250221,102100,1029276940,8180,8200,8200,8180,2465
20250221,102000,1009096400,8210,8200,8210,8200,93
20250221,101900,1008333400,8200,8210,8210,8200,1125
20250221,101800,999106400,8200,8200,8210,8200,465
20250221,101700,995293370,8200,8200,8210,8200,78
20250221,101600,994653550,8200,8190,8200,8190,318
20250221,101500,992046790,8190,8190,8200,8190,308
20250221,101400,989524210,8190,8190,8190,8190,110
20250221,101300,988623310,8190,8190,8190,8190,241
20250221,101200,986649520,8190,8210,8210,8190,293
20250221,101100,984247430,8190,8220,8220,8190,185
20250221,101000,982731240,8190,8190,8200,8190,69
20250221,100900,982165820,8190,8200,8200,8190,884
20250221,100800,974917040,8200,8210,8210,8200,805
20250221,100700,968309880,8210,8210,8210,8210,415
20250221,100600,964902730,8210,8210,8220,8210,44
20250221,100500,964541450,8210,8210,8220,8210,184
20250221,100400,963030800,8210,8220,8240,8210,1300
20250221,100300,952323950,8220,8220,8220,8220,126
20250221,100200,951288230,8220,8210,8230,8210,17
20250221,100100,951148520,8210,8220,8230,8210,320
20250221,100000,948518380,8220,8230,8230,8220,73
20250221,095900,947917810,8230,8230,8230,8230,40
20250221,095800,947588610,8230,8230,8240,8220,1364
20250221,095700,936370720,8220,8220,8230,8210,315
20250221,095600,933779950,8220,8220,8220,8210,458
20250221,095500,930015210,8220,8220,8220,8220,47
20250221,095400,929628870,8220,8220,8220,8220,1146
20250221,095300,920208750,8220,8260,8260,8220,79
20250221,095200,919557990,8250,8220,8250,8200,1843
20250221,095100,904377820,8200,8190,8210,8190,183
20250221,095000,902875520,8190,8170,8220,8170,318
20250221,094900,900268000,8170,8180,8180,8160,1744
20250221,094800,886017670,8170,8160,8170,8160,144
20250221,094700,884841520,8170,8150,8170,8150,415
20250221,094600,881457560,8160,8150,8160,8150,276
20250221,094500,879206940,8140,8150,8150,8140,1715
20250221,094400,865243250,8170,8150,8170,8140,1486
20250221,094300,853131970,8150,8190,8190,8150,8110
20250221,094200,786892190,8200,8200,8210,8200,1910
20250221,094100,771229790,8200,8200,8210,8200,101
20250221,094000,770401560,8210,8240,8240,8200,7260
20250221,093900,710781600,8240,8240,8250,8230,109
20250221,093800,709883600,8240,8230,8240,8230,88
20250221,093700,709158500,8240,8240,8250,8240,729
20250221,093600,703150540,8250,8230,8250,8230,279
20250221,093500,700851970,8240,8240,8250,8230,114
20250221,093400,699913120,8230,8210,8250,8210,196
20250221,093300,698299940,8220,8250,8260,8220,6177
20250221,093200,647401860,8250,8250,8250,8240,137
20250221,093100,646271870,8250,8250,8250,8240,1183
20250221,093000,636518270,8250,8250,8270,8240,972
20250221,092900,628498580,8240,8240,8250,8240,131
20250221,092800,627418990,8240,8250,8260,8240,913
20250221,092700,619881700,8260,8300,8300,8250,5990
20250221,092600,570280510,8290,8320,8320,8290,2273
20250221,092500,551406790,8320,8330,8330,8310,661
20250221,092400,545907100,8330,8360,8360,8320,3331
20250221,092300,518112490,8360,8370,8370,8360,319
20250221,092200,515442480,8360,8370,8370,8360,39
20250221,092100,515116220,8370,8370,8370,8370,551
20250221,092000,510504350,8390,8390,8390,8390,749
20250221,091900,504220240,8390,8390,8390,8380,1650
20250221,091800,490377180,8390,8390,8390,8380,162
20250221,091700,489019000,8390,8390,8390,8390,54
20250221,091600,488565940,8300,8420,8420,8290,12426
20250221,091500,384678700,8420,8440,8440,8420,1051
20250221,091400,375809060,8440,8470,8470,8440,611
20250221,091300,370644360,8480,8520,8520,8480,1248
20250221,091200,360034530,8510,8450,8540,8450,6048
20250221,091100,308557380,8460,8450,8480,8450,1113
20250221,091000,299141030,8440,8450,8460,8440,4524
20250221,090900,260953220,8480,8500,8500,8480,1885
20250221,090800,244958400,8510,8390,8510,8390,17431
20250221,090700,97443540,8390,8400,8400,8390,549
20250221,090600,92837420,8400,8360,8400,8360,2357
20250221,090500,73080620,8360,8360,8360,8360,200
20250221,090400,71408620,8310,8310,8310,8310,400
20250221,090300,68084620,8310,8360,8360,8300,2128
20250221,090200,50410020,8360,8290,8370,8290,3210
20250221,090100,23791180,8300,8330,8330,8300,2148
20250221,090000,5936460,8380,8390,8390,8380,673