KissMeData/172670/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203700,9186777120,12500,12500,12500,12500,7619
20250221,203600,9186777120,12500,12500,12500,12500,0
20250221,203500,9186777120,12500,12500,12500,12500,0
20250221,203400,9186777120,12500,12500,12500,12500,0
20250221,203300,9186777120,12500,12500,12500,12500,0
20250221,203200,9186777120,12500,12500,12500,12500,0
20250221,203100,9186777120,12500,12500,12500,12500,0
20250221,203000,9186777120,12500,12500,12500,12500,0
20250221,202900,9186777120,12500,12500,12500,12500,0
20250221,202800,9186777120,12500,12500,12500,12500,0
20250221,202700,9186777120,12500,12500,12500,12500,0
20250221,202600,9186777120,12500,12500,12500,12500,0
20250221,202500,9186777120,12500,12500,12500,12500,0
20250221,202400,9186777120,12500,12500,12500,12500,0
20250221,202300,9186777120,12500,12500,12500,12500,0
20250221,202200,9186777120,12500,12500,12500,12500,0
20250221,202100,9186777120,12500,12500,12500,12500,0
20250221,202000,9186777120,12500,12500,12500,12500,0
20250221,201900,9186777120,12500,12500,12500,12500,0
20250221,201800,9186777120,12500,12500,12500,12500,0
20250221,201700,9186777120,12500,12500,12500,12500,0
20250221,201600,9186777120,12500,12500,12500,12500,0
20250221,201500,9186777120,12500,12500,12500,12500,0
20250221,201400,9186777120,12500,12500,12500,12500,0
20250221,201300,9186777120,12500,12500,12500,12500,0
20250221,201200,9186777120,12500,12500,12500,12500,0
20250221,201100,9186777120,12500,12500,12500,12500,0
20250221,201000,9186777120,12500,12500,12500,12500,0
20250221,200900,9186777120,12500,12500,12500,12500,0
20250221,200800,9186777120,12500,12500,12500,12500,0
20250221,200700,9186777120,12500,12500,12500,12500,7619
20250221,200600,9186777120,12500,12500,12500,12500,0
20250221,200500,9186777120,12500,12500,12500,12500,0
20250221,200400,9186777120,12500,12500,12500,12500,0
20250221,200300,9186777120,12500,12500,12500,12500,0
20250221,200200,9186777120,12500,12500,12500,12500,0
20250221,200100,9186777120,12500,12500,12500,12500,0
20250221,200000,9186777120,12500,12500,12500,12500,0
20250221,195900,9186777120,12500,12500,12500,12500,0
20250221,195800,9186777120,12500,12500,12500,12500,0
20250221,195700,9186777120,12500,12500,12500,12500,0
20250221,195600,9186777120,12500,12500,12500,12500,0
20250221,195500,9186777120,12500,12500,12500,12500,0
20250221,195400,9186777120,12500,12500,12500,12500,0
20250221,195300,9186777120,12500,12500,12500,12500,0
20250221,195200,9186777120,12500,12500,12500,12500,0
20250221,195100,9186777120,12500,12500,12500,12500,0
20250221,195000,9186777120,12500,12500,12500,12500,0
20250221,194900,9186777120,12500,12500,12500,12500,0
20250221,194800,9186777120,12500,12500,12500,12500,0
20250221,194700,9186777120,12500,12500,12500,12500,0
20250221,194600,9186777120,12500,12500,12500,12500,0
20250221,194500,9186777120,12500,12500,12500,12500,0
20250221,194400,9186777120,12500,12500,12500,12500,0
20250221,194300,9186777120,12500,12500,12500,12500,0
20250221,194200,9186777120,12500,12500,12500,12500,0
20250221,194100,9186777120,12500,12500,12500,12500,0
20250221,194000,9186777120,12500,12500,12500,12500,0
20250221,193900,9186777120,12500,12500,12500,12500,0
20250221,193800,9186777120,12500,12500,12500,12500,0
20250221,193700,9186777120,12500,12500,12500,12500,7619
20250221,193600,9186777120,12500,12500,12500,12500,0
20250221,193500,9186777120,12500,12500,12500,12500,0
20250221,193400,9186777120,12500,12500,12500,12500,0
20250221,193300,9186777120,12500,12500,12500,12500,0
20250221,193200,9186777120,12500,12500,12500,12500,0
20250221,193100,9186777120,12500,12500,12500,12500,0
20250221,193000,9186777120,12500,12500,12500,12500,0
20250221,192900,9186777120,12500,12500,12500,12500,0
20250221,192800,9186777120,12500,12500,12500,12500,0
20250221,192700,9186777120,12500,12500,12500,12500,0
20250221,192600,9186777120,12500,12500,12500,12500,0
20250221,192500,9186777120,12500,12500,12500,12500,0
20250221,192400,9186777120,12500,12500,12500,12500,0
20250221,192300,9186777120,12500,12500,12500,12500,0
20250221,192200,9186777120,12500,12500,12500,12500,0
20250221,192100,9186777120,12500,12500,12500,12500,0
20250221,192000,9186777120,12500,12500,12500,12500,0
20250221,191900,9186777120,12500,12500,12500,12500,0
20250221,191800,9186777120,12500,12500,12500,12500,0
20250221,191700,9186777120,12500,12500,12500,12500,0
20250221,191600,9186777120,12500,12500,12500,12500,0
20250221,191500,9186777120,12500,12500,12500,12500,0
20250221,191400,9186777120,12500,12500,12500,12500,0
20250221,191300,9186777120,12500,12500,12500,12500,0
20250221,191200,9186777120,12500,12500,12500,12500,0
20250221,191100,9186777120,12500,12500,12500,12500,0
20250221,191000,9186777120,12500,12500,12500,12500,0
20250221,190900,9186777120,12500,12500,12500,12500,0
20250221,190800,9186777120,12500,12500,12500,12500,0
20250221,190700,9186777120,12500,12500,12500,12500,7619
20250221,190600,9186777120,12500,12500,12500,12500,0
20250221,190500,9186777120,12500,12500,12500,12500,0
20250221,190400,9186777120,12500,12500,12500,12500,0
20250221,190300,9186777120,12500,12500,12500,12500,0
20250221,190200,9186777120,12500,12500,12500,12500,0
20250221,190100,9186777120,12500,12500,12500,12500,0
20250221,190000,9186777120,12500,12500,12500,12500,0
20250221,185900,9186777120,12500,12500,12500,12500,0
20250221,185800,9186777120,12500,12500,12500,12500,0
20250221,185700,9186777120,12500,12500,12500,12500,0
20250221,185600,9186777120,12500,12500,12500,12500,0
20250221,185500,9186777120,12500,12500,12500,12500,0
20250221,185400,9186777120,12500,12500,12500,12500,0
20250221,185300,9186777120,12500,12500,12500,12500,0
20250221,185200,9186777120,12500,12500,12500,12500,0
20250221,185100,9186777120,12500,12500,12500,12500,0
20250221,185000,9186777120,12500,12500,12500,12500,0
20250221,184900,9186777120,12500,12500,12500,12500,0
20250221,184800,9186777120,12500,12500,12500,12500,0
20250221,184700,9186777120,12500,12500,12500,12500,0
20250221,184600,9186777120,12500,12500,12500,12500,0
20250221,184500,9186777120,12500,12500,12500,12500,0
20250221,184400,9186777120,12500,12500,12500,12500,0
20250221,184300,9186777120,12500,12500,12500,12500,0
20250221,184200,9186777120,12500,12500,12500,12500,0
20250221,184100,9186777120,12500,12500,12500,12500,0
20250221,184000,9186777120,12500,12500,12500,12500,0
20250221,183900,9186777120,12500,12500,12500,12500,0
20250221,183800,9186777120,12500,12500,12500,12500,0
20250221,183700,9186777120,12500,12500,12500,12500,7619
20250221,183600,9186777120,12500,12500,12500,12500,0
20250221,183500,9186777120,12500,12500,12500,12500,0
20250221,183400,9186777120,12500,12500,12500,12500,0
20250221,183300,9186777120,12500,12500,12500,12500,0
20250221,183200,9186777120,12500,12500,12500,12500,0
20250221,183100,9186777120,12500,12500,12500,12500,0
20250221,183000,9186777120,12500,12500,12500,12500,0
20250221,182900,9186777120,12500,12500,12500,12500,0
20250221,182800,9186777120,12500,12500,12500,12500,0
20250221,182700,9186777120,12500,12500,12500,12500,0
20250221,182600,9186777120,12500,12500,12500,12500,0
20250221,182500,9186777120,12500,12500,12500,12500,0
20250221,182400,9186777120,12500,12500,12500,12500,0
20250221,182300,9186777120,12500,12500,12500,12500,0
20250221,182200,9186777120,12500,12500,12500,12500,0
20250221,182100,9186777120,12500,12500,12500,12500,0
20250221,182000,9186777120,12500,12500,12500,12500,0
20250221,181900,9186777120,12500,12500,12500,12500,0
20250221,181800,9186777120,12500,12500,12500,12500,0
20250221,181700,9186777120,12500,12500,12500,12500,0
20250221,181600,9186777120,12500,12500,12500,12500,0
20250221,181500,9186777120,12500,12500,12500,12500,0
20250221,181400,9186777120,12500,12500,12500,12500,0
20250221,181300,9186777120,12500,12500,12500,12500,0
20250221,181200,9186777120,12500,12500,12500,12500,0
20250221,181100,9186777120,12500,12500,12500,12500,0
20250221,181000,9186777120,12500,12500,12500,12500,0
20250221,180900,9186777120,12500,12500,12500,12500,0
20250221,180800,9186777120,12500,12500,12500,12500,0
20250221,180700,9186777120,12500,12500,12500,12500,7619
20250221,180600,9186777120,12500,12500,12500,12500,0
20250221,180500,9186777120,12500,12500,12500,12500,0
20250221,180400,9186777120,12500,12500,12500,12500,0
20250221,180300,9186777120,12500,12500,12500,12500,0
20250221,180200,9186777120,12500,12500,12500,12500,0
20250221,180100,9186777120,12500,12500,12500,12500,0
20250221,180000,9186777120,12500,12500,12500,12500,0
20250221,175900,9186777120,12500,12500,12500,12500,0
20250221,175800,9186777120,12500,12500,12500,12500,0
20250221,175700,9186777120,12500,12500,12500,12500,0
20250221,175600,9186777120,12500,12500,12500,12500,0
20250221,175500,9186777120,12500,12500,12500,12500,0
20250221,175400,9186777120,12500,12500,12500,12500,0
20250221,175300,9186777120,12500,12500,12500,12500,0
20250221,175200,9186777120,12500,12500,12500,12500,0
20250221,175100,9186777120,12500,12500,12500,12500,0
20250221,175000,9186777120,12500,12500,12500,12500,0
20250221,174900,9186777120,12500,12500,12500,12500,0
20250221,174800,9186777120,12500,12500,12500,12500,0
20250221,174700,9186777120,12500,12500,12500,12500,0
20250221,174600,9186777120,12500,12500,12500,12500,0
20250221,174500,9186777120,12500,12500,12500,12500,0
20250221,174400,9186777120,12500,12500,12500,12500,0
20250221,174300,9186777120,12500,12500,12500,12500,0
20250221,174200,9186777120,12500,12500,12500,12500,0
20250221,174100,9186777120,12500,12500,12500,12500,0
20250221,174000,9186777120,12500,12500,12500,12500,0
20250221,173900,9186777120,12500,12500,12500,12500,0
20250221,173800,9186777120,12500,12500,12500,12500,0
20250221,173700,9186777120,12500,12500,12500,12500,7619
20250221,173600,9186777120,12500,12500,12500,12500,0
20250221,173500,9186777120,12500,12500,12500,12500,0
20250221,173400,9186777120,12500,12500,12500,12500,0
20250221,173300,9186777120,12500,12500,12500,12500,0
20250221,173200,9186777120,12500,12500,12500,12500,0
20250221,173100,9186777120,12500,12500,12500,12500,0
20250221,173000,9186777120,12500,12500,12500,12500,0
20250221,172900,9186777120,12500,12500,12500,12500,0
20250221,172800,9186777120,12500,12500,12500,12500,0
20250221,172700,9186777120,12500,12500,12500,12500,0
20250221,172600,9186777120,12500,12500,12500,12500,0
20250221,172500,9186777120,12500,12500,12500,12500,0
20250221,172400,9186777120,12500,12500,12500,12500,0
20250221,172300,9186777120,12500,12500,12500,12500,0
20250221,172200,9186777120,12500,12500,12500,12500,0
20250221,172100,9186777120,12500,12500,12500,12500,0
20250221,172000,9186777120,12500,12500,12500,12500,0
20250221,171900,9186777120,12500,12500,12500,12500,0
20250221,171800,9186777120,12500,12500,12500,12500,0
20250221,171700,9186777120,12500,12500,12500,12500,0
20250221,171600,9186777120,12500,12500,12500,12500,0
20250221,171500,9186777120,12500,12500,12500,12500,0
20250221,171400,9186777120,12500,12500,12500,12500,0
20250221,171300,9186777120,12500,12500,12500,12500,0
20250221,171200,9186777120,12500,12500,12500,12500,0
20250221,171100,9186777120,12500,12500,12500,12500,0
20250221,171000,9186777120,12500,12500,12500,12500,0
20250221,170900,9186777120,12500,12500,12500,12500,0
20250221,170800,9186777120,12500,12500,12500,12500,0
20250221,170700,9186777120,12500,12500,12500,12500,7619
20250221,170600,9186777120,12500,12500,12500,12500,0
20250221,170500,9186777120,12500,12500,12500,12500,0
20250221,170400,9186777120,12500,12500,12500,12500,0
20250221,170300,9186777120,12500,12500,12500,12500,0
20250221,170200,9186777120,12500,12500,12500,12500,0
20250221,170100,9186777120,12500,12500,12500,12500,0
20250221,170000,9186777120,12500,12500,12500,12500,0
20250221,165900,9186777120,12500,12500,12500,12500,0
20250221,165800,9186777120,12500,12500,12500,12500,0
20250221,165700,9186777120,12500,12500,12500,12500,0
20250221,165600,9186777120,12500,12500,12500,12500,0
20250221,165500,9186777120,12500,12500,12500,12500,0
20250221,165400,9186777120,12500,12500,12500,12500,0
20250221,165300,9186777120,12500,12500,12500,12500,0
20250221,165200,9186777120,12500,12500,12500,12500,0
20250221,165100,9186777120,12500,12500,12500,12500,0
20250221,165000,9186777120,12500,12500,12500,12500,0
20250221,164900,9186777120,12500,12500,12500,12500,0
20250221,164800,9186777120,12500,12500,12500,12500,0
20250221,164700,9186777120,12500,12500,12500,12500,0
20250221,164600,9186777120,12500,12500,12500,12500,0
20250221,164500,9186777120,12500,12500,12500,12500,0
20250221,164400,9186777120,12500,12500,12500,12500,0
20250221,164300,9186777120,12500,12500,12500,12500,0
20250221,164200,9186777120,12500,12500,12500,12500,0
20250221,164100,9186777120,12500,12500,12500,12500,0
20250221,164000,9186777120,12500,12500,12500,12500,0
20250221,163900,9186777120,12500,12500,12500,12500,0
20250221,163800,9186777120,12500,12500,12500,12500,0
20250221,163700,9186777120,12500,12500,12500,12500,7619
20250221,163600,9186777120,12500,12500,12500,12500,0
20250221,163500,9186777120,12500,12500,12500,12500,0
20250221,163400,9186777120,12500,12500,12500,12500,0
20250221,163300,9186777120,12500,12500,12500,12500,0
20250221,163200,9186777120,12500,12500,12500,12500,0
20250221,163100,9186777120,12500,12500,12500,12500,0
20250221,163000,9186777120,12500,12500,12500,12500,0
20250221,162900,9186777120,12500,12500,12500,12500,0
20250221,162800,9186777120,12500,12500,12500,12500,0
20250221,162700,9186777120,12500,12500,12500,12500,0
20250221,162600,9186777120,12500,12500,12500,12500,0
20250221,162500,9186777120,12500,12500,12500,12500,0
20250221,162400,9186777120,12500,12500,12500,12500,0
20250221,162300,9186777120,12500,12500,12500,12500,0
20250221,162200,9186777120,12500,12500,12500,12500,0
20250221,162100,9186777120,12500,12500,12500,12500,0
20250221,162000,9186777120,12500,12500,12500,12500,0
20250221,161900,9186777120,12500,12500,12500,12500,0
20250221,161800,9186777120,12500,12500,12500,12500,0
20250221,161700,9186777120,12500,12500,12500,12500,0
20250221,161600,9186777120,12500,12500,12500,12500,0
20250221,161500,9186777120,12500,12500,12500,12500,0
20250221,161400,9186777120,12500,12500,12500,12500,0
20250221,161300,9186777120,12500,12500,12500,12500,0
20250221,161200,9186777120,12500,12500,12500,12500,0
20250221,161100,9186777120,12500,12500,12500,12500,0
20250221,161000,9186777120,12500,12500,12500,12500,0
20250221,160900,9186777120,12500,12500,12500,12500,0
20250221,160800,9186777120,12500,12500,12500,12500,0
20250221,160700,9186777120,12500,12500,12500,12500,7619
20250221,160600,9186777120,12500,12500,12500,12500,0
20250221,160500,9186777120,12500,12500,12500,12500,0
20250221,160400,9186777120,12500,12500,12500,12500,0
20250221,160300,9186777120,12500,12500,12500,12500,0
20250221,160200,9186777120,12500,12500,12500,12500,0
20250221,160100,9186777120,12500,12500,12500,12500,0
20250221,160000,9186777120,12500,12500,12500,12500,0
20250221,155900,9186777120,12500,12500,12500,12500,0
20250221,155800,9186777120,12500,12500,12500,12500,0
20250221,155700,9186777120,12500,12500,12500,12500,0
20250221,155600,9186777120,12500,12500,12500,12500,0
20250221,155500,9186777120,12500,12500,12500,12500,0
20250221,155400,9186777120,12500,12500,12500,12500,0
20250221,155300,9186777120,12500,12500,12500,12500,0
20250221,155200,9186777120,12500,12500,12500,12500,0
20250221,155100,9186777120,12500,12500,12500,12500,0
20250221,155000,9186777120,12500,12500,12500,12500,0
20250221,154900,9186777120,12500,12500,12500,12500,0
20250221,154800,9186777120,12500,12500,12500,12500,0
20250221,154700,9186777120,12500,12500,12500,12500,0
20250221,154600,9186777120,12500,12500,12500,12500,0
20250221,154500,9186777120,12500,12500,12500,12500,0
20250221,154400,9186777120,12500,12500,12500,12500,0
20250221,154300,9186777120,12500,12500,12500,12500,0
20250221,154200,9186777120,12500,12500,12500,12500,0
20250221,154100,9186777120,12500,12500,12500,12500,0
20250221,154000,9186777120,12500,12500,12500,12500,0
20250221,153900,9186777120,12500,12500,12500,12500,0
20250221,153800,9186777120,12500,12500,12500,12500,0
20250221,153700,9186777120,12500,12500,12500,12500,7619
20250221,153600,9186777120,12500,12500,12500,12500,0
20250221,153500,9186777120,12500,12500,12500,12500,0
20250221,153400,9186777120,12500,12500,12500,12500,0
20250221,153300,9186777120,12500,12500,12500,12500,0
20250221,153200,9186777120,12500,12500,12500,12500,0
20250221,153100,9186777120,12500,12500,12500,12500,0
20250221,153000,9186777120,12500,12500,12500,12500,7619
20250221,152900,9091539620,12510,12510,12510,12510,0
20250221,152800,9091539620,12510,12510,12510,12510,0
20250221,152700,9091539620,12510,12510,12510,12510,0
20250221,152600,9091539620,12510,12510,12510,12510,0
20250221,152500,9091539620,12510,12510,12510,12510,0
20250221,152400,9091539620,12510,12510,12510,12510,0
20250221,152300,9091539620,12510,12510,12510,12510,0
20250221,152200,9091539620,12510,12510,12510,12510,0
20250221,152100,9091539620,12510,12510,12510,12510,0
20250221,152000,9091539620,12510,12510,12510,12510,0
20250221,151900,9091539620,12510,12510,12520,12510,535
20250221,151800,9084845420,12510,12510,12540,12500,1071
20250221,151700,9071436680,12510,12510,12510,12500,868
20250221,151600,9060580450,12510,12510,12510,12510,105
20250221,151500,9059266900,12510,12500,12510,12500,1051
20250221,151400,9046126410,12500,12520,12520,12500,3221
20250221,151300,9005860470,12500,12520,12520,12500,2962
20250221,151200,8968833660,12500,12520,12520,12500,2311
20250221,151100,8939930320,12530,12520,12530,12520,39
20250221,151000,8939441940,12520,12520,12520,12520,149
20250221,150900,8937576460,12530,12530,12540,12520,239
20250221,150800,8934582300,12530,12550,12550,12530,633
20250221,150700,8926650790,12550,12540,12550,12530,275
20250221,150600,8923202630,12550,12550,12560,12540,237
20250221,150500,8920228070,12550,12570,12570,12550,402
20250221,150400,8915179190,12570,12490,12570,12490,2589
20250221,150300,8882725810,12490,12520,12520,12490,2370
20250221,150200,8853099090,12520,12510,12540,12510,354
20250221,150100,8848664520,12530,12510,12530,12510,112
20250221,150000,8847263380,12510,12510,12520,12510,316
20250221,145900,8843309220,12510,12510,12510,12510,195
20250221,145800,8840869770,12510,12530,12530,12510,142
20250221,145700,8839090730,12540,12530,12540,12530,202
20250221,145600,8836559660,12530,12520,12530,12520,253
20250221,145500,8833390370,12520,12530,12530,12510,263
20250221,145400,8830096310,12520,12520,12520,12520,182
20250221,145300,8827817670,12520,12530,12530,12510,118
20250221,145200,8826340530,12530,12510,12530,12510,307
20250221,145100,8822496650,12510,12520,12520,12510,309
20250221,145000,8818629100,12520,12520,12520,12510,1388
20250221,144900,8801252590,12510,12510,12520,12510,223
20250221,144800,8798462850,12510,12520,12520,12510,719
20250221,144700,8789461020,12520,12520,12520,12510,85
20250221,144600,8788397520,12520,12510,12520,12510,479
20250221,144500,8782400540,12510,12510,12510,12510,238
20250221,144400,8779423160,12500,12520,12520,12500,180
20250221,144300,8777171160,12520,12510,12520,12500,180
20250221,144200,8774919000,12500,12510,12510,12500,573
20250221,144100,8767756400,12500,12510,12510,12500,774
20250221,144000,8758079450,12510,12520,12520,12500,280
20250221,143900,8754578130,12510,12510,12520,12510,283
20250221,143800,8751037050,12500,12530,12530,12500,711
20250221,143700,8742141780,12520,12520,12520,12510,103
20250221,143600,8740852790,12530,12510,12530,12510,102
20250221,143500,8739575740,12500,12500,12510,12500,113
20250221,143400,8738162180,12500,12500,12500,12500,393
20250221,143300,8733249680,12500,12510,12510,12500,1218
20250221,143200,8718024230,12510,12510,12510,12510,594
20250221,143100,8710593290,12510,12510,12520,12510,357
20250221,143000,8706125900,12510,12520,12520,12510,247
20250221,142900,8703033890,12520,12520,12520,12520,102
20250221,142800,8701756850,12510,12510,12510,12510,292
20250221,142700,8698103930,12510,12560,12560,12510,181
20250221,142600,8695839400,12510,12560,12560,12510,846
20250221,142500,8685247260,12560,12560,12560,12540,36
20250221,142400,8684795300,12560,12560,12560,12560,117
20250221,142300,8683325780,12560,12560,12560,12560,4
20250221,142200,8683275540,12560,12550,12570,12540,447
20250221,142100,8677661580,12550,12540,12550,12540,73
20250221,142000,8676745530,12530,12530,12530,12530,10
20250221,141900,8676620230,12510,12510,12530,12510,71
20250221,141800,8675731820,12500,12510,12510,12500,120
20250221,141700,8674230750,12510,12520,12520,12500,234
20250221,141600,8671302990,12520,12570,12570,12520,102
20250221,141500,8670025660,12580,12590,12590,12580,34
20250221,141400,8669597620,12590,12550,12590,12510,284
20250221,141300,8666037590,12520,12540,12540,12500,147
20250221,141200,8664198790,12500,12510,12550,12500,2048
20250221,141100,8638556050,12500,12500,12500,12500,456
20250221,141000,8632856050,12500,12510,12510,12500,270
20250221,140900,8629480540,12510,12510,12520,12500,671
20250221,140800,8621088460,12520,12540,12540,12520,298
20250221,140700,8617357200,12530,12530,12530,12530,13
20250221,140600,8617194310,12530,12530,12530,12520,92
20250221,140500,8616042300,12520,12520,12520,12510,329
20250221,140400,8611923430,12510,12510,12510,12510,1
20250221,140300,8611910920,12510,12510,12510,12510,0
20250221,140200,8611910920,12510,12630,12630,12510,3022
20250221,140100,8574090510,12630,12540,12640,12530,3103
20250221,140000,8534945730,12540,12560,12560,12540,524
20250221,135900,8528369530,12560,12560,12560,12560,89
20250221,135800,8527251690,12560,12570,12570,12560,8
20250221,135700,8527151150,12590,12590,12600,12520,253
20250221,135600,8523970160,12590,12550,12590,12520,902
20250221,135500,8512641080,12550,12550,12550,12550,1
20250221,135400,8512628530,12540,12540,12540,12540,73
20250221,135300,8511713110,12540,12540,12540,12540,10
20250221,135200,8511587710,12520,12520,12520,12520,102
20250221,135100,8510310670,12510,12510,12510,12510,101
20250221,135000,8509047160,12510,12510,12510,12510,30
20250221,134900,8508671860,12520,12520,12520,12520,0
20250221,134800,8508671860,12520,12520,12520,12520,1
20250221,134700,8508659340,12520,12520,12520,12520,58
20250221,134600,8507933180,12530,12540,12540,12530,300
20250221,134500,8504173760,12540,12540,12550,12540,20
20250221,134400,8503922950,12530,12530,12530,12530,15
20250221,134300,8503735000,12530,12520,12530,12520,5
20250221,134200,8503672360,12520,12520,12530,12520,243
20250221,134100,8500628710,12510,12510,12510,12510,38
20250221,134000,8500153330,12510,12510,12530,12500,1175
20250221,133900,8485459930,12510,12520,12520,12510,514
20250221,133800,8479027990,12510,12520,12520,12510,250
20250221,133700,8475900190,12520,12520,12530,12520,43
20250221,133600,8475361820,12530,12540,12540,12530,367
20250221,133500,8470763140,12530,12530,12530,12520,180
20250221,133400,8468508240,12520,12540,12540,12520,1854
20250221,133300,8445275750,12550,12540,12550,12540,78
20250221,133200,8444297530,12540,12550,12550,12540,67
20250221,133100,8443457330,12550,12540,12550,12530,255
20250221,133000,8440260060,12540,12550,12570,12540,850
20250221,132900,8429600470,12550,12550,12550,12550,20
20250221,132800,8429349470,12550,12550,12550,12550,116
20250221,132700,8427893670,12550,12560,12560,12550,143
20250221,132600,8426098660,12560,12550,12570,12550,99
20250221,132500,8424855070,12560,12540,12560,12540,459
20250221,132400,8419094270,12540,12540,12540,12540,1
20250221,132300,8419081730,12530,12530,12530,12530,431
20250221,132200,8413681300,12540,12540,12540,12530,350
20250221,132100,8409293500,12530,12560,12560,12530,330
20250221,132000,8405151260,12570,12550,12570,12550,33
20250221,131900,8404736490,12560,12550,12560,12550,207
20250221,131800,8402138540,12550,12550,12550,12550,1549
20250221,131700,8382698590,12550,12560,12560,12550,130
20250221,131600,8381065860,12560,12560,12560,12560,390
20250221,131500,8376167460,12560,12630,12630,12560,83
20250221,131400,8375124280,12630,12630,12630,12630,7
20250221,131300,8375035870,12570,12620,12620,12570,439
20250221,131200,8369513720,12570,12610,12610,12570,115
20250221,131100,8368066150,12620,12610,12620,12610,37
20250221,131000,8367599260,12610,12600,12610,12600,13
20250221,130900,8367435440,12610,12610,12610,12610,0
20250221,130800,8367435440,12610,12590,12610,12560,60
20250221,130700,8366680240,12590,12570,12590,12570,56
20250221,130600,8365976220,12590,12570,12590,12570,603
20250221,130500,8358390180,12520,12560,12570,12520,265
20250221,130400,8355065000,12530,12540,12540,12530,205
20250221,130300,8352495060,12540,12590,12590,12510,1854
20250221,130200,8329271970,12600,12610,12610,12600,8
20250221,130100,8329171130,12610,12610,12610,12610,290
20250221,130000,8325514230,12610,12610,12610,12610,20
20250221,125900,8325262030,12620,12570,12620,12570,309
20250221,125800,8321377500,12560,12600,12600,12560,1160
20250221,125700,8306787390,12600,12600,12600,12600,0
20250221,125600,8306787390,12600,12600,12600,12600,22
20250221,125500,8306510190,12600,12610,12620,12600,165
20250221,125400,8304430310,12610,12610,12620,12600,287
20250221,125300,8300810350,12620,12620,12620,12620,209
20250221,125200,8298172770,12630,12670,12670,12630,703
20250221,125100,8289291930,12670,12670,12670,12670,11
20250221,125000,8289152560,12640,12630,12640,12630,70
20250221,124900,8288267900,12640,12640,12640,12630,26
20250221,124800,8287939310,12640,12640,12640,12630,10
20250221,124700,8287812970,12640,12640,12640,12640,166
20250221,124600,8285714730,12640,12640,12640,12640,21
20250221,124500,8285449290,12630,12630,12640,12630,173
20250221,124400,8283263670,12640,12630,12640,12630,17
20250221,124300,8283048950,12630,12640,12640,12630,48
20250221,124200,8282442630,12640,12630,12640,12630,157
20250221,124100,8280459680,12630,12640,12640,12630,105
20250221,124000,8279133260,12640,12650,12650,12640,68
20250221,123900,8278273670,12660,12630,12660,12630,29
20250221,123800,8277906740,12630,12640,12640,12630,446
20250221,123700,8272269960,12640,12700,12700,12640,1751
20250221,123600,8250078260,12700,12700,12700,12700,38
20250221,123500,8249595660,12710,12750,12760,12710,685
20250221,123400,8240872470,12750,12740,12750,12740,111
20250221,123300,8239458050,12730,12730,12730,12730,4
20250221,123200,8239407130,12720,12720,12720,12720,20
20250221,123100,8239152730,12720,12730,12730,12720,40
20250221,123000,8238643630,12730,12730,12740,12730,72
20250221,122900,8237727040,12740,12680,12740,12680,101
20250221,122800,8236443330,12680,12680,12700,12680,289
20250221,122700,8232778790,12670,12670,12670,12670,209
20250221,122600,8230130760,12660,12660,12660,12660,0
20250221,122500,8230130760,12660,12700,12700,12650,1380
20250221,122400,8212643470,12700,12690,12700,12690,11
20250221,122300,8212503870,12670,12670,12670,12670,10
20250221,122200,8212377170,12660,12660,12660,12660,54
20250221,122100,8211693530,12660,12650,12670,12650,120
20250221,122000,8210174140,12750,12650,12750,12640,554
20250221,121900,8203160060,12660,12660,12660,12660,13
20250221,121800,8202995480,12660,12670,12670,12660,1368
20250221,121700,8185669960,12710,12710,12710,12710,29
20250221,121600,8185301370,12710,12710,12710,12710,0
20250221,121500,8185301370,12710,12710,12750,12650,381
20250221,121400,8180469240,12710,12680,12730,12650,827
20250221,121300,8169954870,12640,12640,12640,12640,44
20250221,121200,8169398710,12640,12650,12680,12640,664
20250221,121100,8160983210,12680,12680,12680,12630,224
20250221,121000,8158149260,12680,12620,12680,12620,1627
20250221,120900,8137556720,12620,12620,12620,12620,228
20250221,120800,8134679360,12620,12620,12620,12620,350
20250221,120700,8130262360,12620,12600,12620,12590,93
20250221,120600,8129090610,12590,12610,12620,12590,1383
20250221,120500,8111663870,12610,12640,12640,12610,470
20250221,120400,8105726640,12650,12650,12660,12650,131
20250221,120300,8104069470,12660,12670,12670,12660,347
20250221,120200,8099675480,12680,12750,12750,12670,3498
20250221,120100,8055208520,12750,12750,12760,12720,145
20250221,120000,8053361360,12760,12720,12770,12720,65
20250221,115900,8052531510,12770,12760,12770,12700,245
20250221,115800,8049407190,12690,12690,12690,12690,21
20250221,115700,8049140700,12690,12750,12790,12690,2264
20250221,115600,8020331540,12750,12750,12790,12690,1151
20250221,115500,8005648950,12760,12760,12780,12690,839
20250221,115400,7994985190,12790,12720,12800,12680,4713
20250221,115300,7934909290,12720,12680,12720,12660,2221
20250221,115200,7906729160,12680,12600,12680,12590,916
20250221,115100,7895158730,12600,12600,12600,12600,62
20250221,115000,7894377530,12600,12630,12630,12600,732
20250221,114900,7885132450,12630,12640,12650,12620,670
20250221,114800,7876670910,12640,12610,12640,12610,498
20250221,114700,7870390690,12610,12560,12610,12550,1345
20250221,114600,7853489030,12580,12570,12580,12570,902
20250221,114500,7842143060,12560,12580,12580,12560,56
20250221,114400,7841438650,12560,12580,12580,12560,102
20250221,114300,7840157510,12580,12570,12580,12550,223
20250221,114200,7837354930,12550,12540,12550,12540,161
20250221,114100,7835334980,12540,12550,12550,12540,24
20250221,114000,7835033980,12550,12550,12550,12540,184
20250221,113900,7832726580,12550,12550,12550,12550,101
20250221,113800,7831459030,12550,12540,12550,12540,242
20250221,113700,7828422160,12540,12520,12550,12520,33
20250221,113600,7828008070,12510,12550,12550,12510,697
20250221,113500,7819274660,12560,12580,12580,12560,218
20250221,113400,7816536080,12570,12560,12570,12560,169
20250221,113300,7814413420,12580,12550,12580,12550,183
20250221,113200,7812111740,12550,12540,12550,12540,185
20250221,113100,7809790490,12540,12530,12540,12520,128
20250221,113000,7808187610,12530,12530,12530,12530,1
20250221,112900,7808175080,12510,12530,12530,12510,143
20250221,112800,7806386130,12530,12500,12530,12500,377
20250221,112700,7801670710,12500,12510,12510,12500,38
20250221,112600,7801195590,12510,12530,12530,12510,159
20250221,112500,7799206480,12500,12500,12500,12500,0
20250221,112400,7799206480,12500,12530,12530,12490,433
20250221,112300,7793793280,12540,12500,12540,12500,80
20250221,112200,7792791970,12500,12500,12500,12500,21
20250221,112100,7792529470,12490,12470,12490,12470,164
20250221,112000,7790482550,12470,12470,12470,12470,201
20250221,111900,7787976080,12470,12500,12500,12470,494
20250221,111800,7781813410,12470,12480,12500,12470,326
20250221,111700,7777745690,12480,12540,12540,12480,113
20250221,111600,7776333150,12540,12510,12540,12500,17
20250221,111500,7776120590,12510,12510,12510,12510,48
20250221,111400,7775520110,12590,12600,12600,12470,7709
20250221,111300,7679185470,12600,12580,12600,12580,15
20250221,111200,7678996690,12560,12560,12560,12560,10
20250221,111100,7678871090,12560,12560,12560,12560,86
20250221,111000,7677790930,12570,12580,12580,12570,17
20250221,110900,7677577100,12560,12550,12560,12540,588
20250221,110800,7670195640,12550,12560,12560,12540,9
20250221,110700,7670082650,12560,12560,12560,12560,72
20250221,110600,7669178330,12560,12550,12580,12540,105
20250221,110500,7667860750,12540,12570,12570,12540,366
20250221,110400,7663260430,12570,12570,12570,12560,18
20250221,110300,7663034180,12530,12580,12580,12530,2031
20250221,110200,7637585250,12530,12530,12530,12530,1023
20250221,110100,7624767060,12570,12560,12570,12530,2863
20250221,110000,7588836530,12560,12570,12570,12560,579
20250221,105900,7581562270,12560,12580,12580,12560,527
20250221,105800,7574933870,12590,12580,12600,12580,938
20250221,105700,7563125900,12580,12590,12590,12580,274
20250221,105600,7559678680,12580,12590,12590,12580,426
20250221,105500,7554317470,12590,12590,12590,12590,52
20250221,105400,7553662790,12590,12600,12650,12590,837
20250221,105300,7543113820,12600,12630,12630,12600,1945
20250221,105200,7518574030,12660,12630,12670,12630,59
20250221,105100,7517826940,12630,12650,12660,12630,630
20250221,105000,7509857630,12650,12640,12650,12630,693
20250221,104900,7501097100,12630,12620,12630,12620,90
20250221,104800,7499960440,12630,12630,12630,12600,637
20250221,104700,7491921170,12630,12590,12630,12590,429
20250221,104600,7486515100,12580,12600,12600,12580,32
20250221,104500,7486112410,12580,12600,12600,12580,35
20250221,104400,7485671970,12600,12600,12610,12590,1059
20250221,104300,7472328510,12600,12580,12600,12570,275
20250221,104200,7468868100,12590,12600,12600,12590,87
20250221,104100,7467772440,12590,12570,12590,12570,302
20250221,104000,7463974100,12520,12540,12570,12520,794
20250221,103900,7454013990,12510,12510,12510,12510,37
20250221,103800,7453551120,12540,12550,12550,12510,268
20250221,103700,7450195470,12530,12550,12550,12510,1236
20250221,103600,7434707310,12550,12560,12570,12550,547
20250221,103500,7427838690,12560,12560,12570,12560,214
20250221,103400,7425149210,12570,12530,12570,12530,892
20250221,103300,7413947690,12520,12540,12550,12520,469
20250221,103200,7408068130,12540,12510,12540,12500,574
20250221,103100,7400877950,12510,12500,12510,12490,782
20250221,103000,7391104570,12500,12430,12510,12430,2505
20250221,102900,7359804760,12480,12410,12480,12410,2098
20250221,102800,7333673780,12400,12370,12420,12370,659
20250221,102700,7325519480,12370,12370,12400,12370,1242
20250221,102600,7310122370,12350,12390,12400,12350,1138
20250221,102500,7296032330,12370,12360,12370,12360,38
20250221,102400,7295562470,12360,12360,12390,12360,354
20250221,102300,7291187000,12380,12350,12380,12340,652
20250221,102200,7283126490,12350,12390,12390,12350,2975
20250221,102100,7246371460,12350,12350,12360,12350,403
20250221,102000,7241393910,12350,12350,12390,12340,2471
20250221,101900,7210866060,12350,12360,12370,12350,1286
20250221,101800,7194976740,12370,12480,12480,12360,5335
20250221,101700,7128800990,12430,12470,12480,12430,3875
20250221,101600,7080533970,12470,12440,12470,12440,1323
20250221,101500,7064062460,12440,12440,12440,12430,691
20250221,101400,7055466500,12440,12440,12470,12430,975
20250221,101300,7043337990,12440,12450,12460,12430,2362
20250221,101200,7013949740,12460,12440,12470,12440,1169
20250221,101100,6999391090,12440,12440,12480,12440,1351
20250221,101000,6982584350,12440,12480,12480,12410,5352
20250221,100900,6915969200,12490,12480,12540,12480,1509
20250221,100800,6897110050,12480,12520,12520,12460,4539
20250221,100700,6840397940,12510,12550,12550,12510,4543
20250221,100600,6783461460,12550,12570,12570,12550,1637
20250221,100500,6762901390,12560,12630,12630,12560,2103
20250221,100400,6736464920,12600,12590,12650,12590,724
20250221,100300,6727347830,12590,12650,12660,12580,2217
20250221,100200,6699385740,12650,12640,12650,12640,664
20250221,100100,6690992050,12640,12640,12640,12640,264
20250221,100000,6687655090,12640,12730,12730,12640,1903
20250221,095900,6663508520,12730,12740,12740,12730,22
20250221,095800,6663228340,12740,12770,12800,12700,2265
20250221,095700,6634316050,12720,12690,12780,12690,3878
20250221,095600,6584992100,12690,12580,12690,12580,2472
20250221,095500,6553782330,12580,12610,12610,12580,1129
20250221,095400,6539561830,12620,12630,12640,12620,557
20250221,095300,6532531720,12620,12650,12650,12620,1153
20250221,095200,6517959800,12630,12620,12630,12620,691
20250221,095100,6509236050,12630,12650,12650,12620,481
20250221,095000,6503161920,12660,12600,12660,12600,530
20250221,094900,6496468040,12600,12660,12670,12600,2077
20250221,094800,6470182910,12660,12600,12670,12590,710
20250221,094700,6461209400,12590,12580,12650,12570,2281
20250221,094600,6432462510,12580,12560,12590,12540,5028
20250221,094500,6369346860,12560,12620,12620,12540,8534
20250221,094400,6261985470,12610,12630,12650,12610,1068
20250221,094300,6248502250,12620,12620,12650,12610,3728
20250221,094200,6201442140,12610,12730,12730,12610,5040
20250221,094100,6137667840,12730,12690,12730,12680,1764
20250221,094000,6115269830,12690,12730,12730,12680,7706
20250221,093900,6017375200,12740,12810,12810,12730,3533
20250221,093800,5972320510,12820,12850,12850,12800,6769
20250221,093700,5885566060,12850,12950,12950,12850,2179
20250221,093600,5857447240,12940,12940,12960,12910,2513
20250221,093500,5824931580,12940,12880,12940,12830,1843
20250221,093400,5801199350,12890,12800,12890,12800,1537
20250221,093300,5781469220,12800,12830,12840,12800,2097
20250221,093200,5754575180,12830,12880,12880,12830,812
20250221,093100,5744144240,12870,12950,12950,12870,1716
20250221,093000,5721984230,12940,13020,13030,12940,3490
20250221,092900,5676564520,13030,12990,13030,12990,1485
20250221,092800,5657245770,12990,12990,13010,12990,3169
20250221,092700,5616057640,12990,12960,13000,12960,1328
20250221,092600,5598824790,12940,12940,12950,12820,5145
20250221,092500,5532491540,12880,12780,12950,12720,3516
20250221,092400,5487345360,12720,12800,12830,12720,7534
20250221,092300,5391131620,12800,12810,12810,12690,9766
20250221,092200,5266610560,12820,12940,12940,12820,6879
20250221,092100,5177960470,12910,13040,13050,12910,3392
20250221,092000,5133901160,13040,13120,13140,13040,4525
20250221,091900,5074651380,13130,12900,13130,12900,7444
20250221,091800,4977616710,12900,12920,12930,12860,4119
20250221,091700,4924537730,12920,12890,12930,12870,4103
20250221,091600,4871625270,12890,12960,12990,12800,12916
20250221,091500,4705155240,12960,13000,13010,12920,10482
20250221,091400,4569284100,13000,13080,13130,13000,5813
20250221,091300,4493479520,13130,13150,13170,13050,6983
20250221,091200,4401975080,13160,13320,13320,13130,7638
20250221,091100,4300947500,13300,13130,13320,13130,25774
20250221,091000,3959640310,13130,13070,13180,13020,11877
20250221,090900,3803624820,13070,13160,13200,13000,18562
20250221,090800,3560574230,13190,13180,13300,13140,25373
20250221,090700,3225162460,13190,13140,13310,13080,22848
20250221,090600,2923388900,13260,12850,13430,12730,56118
20250221,090500,2182234830,12820,12970,13140,12710,39506
20250221,090400,1668928720,12970,12790,12980,12660,20716
20250221,090300,1402466040,12790,12630,12790,12560,31640
20250221,090200,1002258170,12630,12340,12700,12340,28698
20250221,090100,641311710,12340,12340,12460,12250,17317
20250221,090000,427801590,12340,12250,12380,12200,34445