KissMeData/203650/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204500,1227032105,3645,3645,3645,3645,6311
20250221,204400,1227032105,3645,3645,3645,3645,0
20250221,204300,1227032105,3645,3645,3645,3645,0
20250221,204200,1227032105,3645,3645,3645,3645,0
20250221,204100,1227032105,3645,3645,3645,3645,0
20250221,204000,1227032105,3645,3645,3645,3645,0
20250221,203900,1227032105,3645,3645,3645,3645,0
20250221,203800,1227032105,3645,3645,3645,3645,0
20250221,203700,1227032105,3645,3645,3645,3645,0
20250221,203600,1227032105,3645,3645,3645,3645,0
20250221,203500,1227032105,3645,3645,3645,3645,0
20250221,203400,1227032105,3645,3645,3645,3645,0
20250221,203300,1227032105,3645,3645,3645,3645,0
20250221,203200,1227032105,3645,3645,3645,3645,0
20250221,203100,1227032105,3645,3645,3645,3645,0
20250221,203000,1227032105,3645,3645,3645,3645,0
20250221,202900,1227032105,3645,3645,3645,3645,0
20250221,202800,1227032105,3645,3645,3645,3645,0
20250221,202700,1227032105,3645,3645,3645,3645,0
20250221,202600,1227032105,3645,3645,3645,3645,0
20250221,202500,1227032105,3645,3645,3645,3645,0
20250221,202400,1227032105,3645,3645,3645,3645,0
20250221,202300,1227032105,3645,3645,3645,3645,0
20250221,202200,1227032105,3645,3645,3645,3645,0
20250221,202100,1227032105,3645,3645,3645,3645,0
20250221,202000,1227032105,3645,3645,3645,3645,0
20250221,201900,1227032105,3645,3645,3645,3645,0
20250221,201800,1227032105,3645,3645,3645,3645,0
20250221,201700,1227032105,3645,3645,3645,3645,0
20250221,201600,1227032105,3645,3645,3645,3645,0
20250221,201500,1227032105,3645,3645,3645,3645,6311
20250221,201400,1227032105,3645,3645,3645,3645,0
20250221,201300,1227032105,3645,3645,3645,3645,0
20250221,201200,1227032105,3645,3645,3645,3645,0
20250221,201100,1227032105,3645,3645,3645,3645,0
20250221,201000,1227032105,3645,3645,3645,3645,0
20250221,200900,1227032105,3645,3645,3645,3645,0
20250221,200800,1227032105,3645,3645,3645,3645,0
20250221,200700,1227032105,3645,3645,3645,3645,0
20250221,200600,1227032105,3645,3645,3645,3645,0
20250221,200500,1227032105,3645,3645,3645,3645,0
20250221,200400,1227032105,3645,3645,3645,3645,0
20250221,200300,1227032105,3645,3645,3645,3645,0
20250221,200200,1227032105,3645,3645,3645,3645,0
20250221,200100,1227032105,3645,3645,3645,3645,0
20250221,200000,1227032105,3645,3645,3645,3645,0
20250221,195900,1227032105,3645,3645,3645,3645,0
20250221,195800,1227032105,3645,3645,3645,3645,0
20250221,195700,1227032105,3645,3645,3645,3645,0
20250221,195600,1227032105,3645,3645,3645,3645,0
20250221,195500,1227032105,3645,3645,3645,3645,0
20250221,195400,1227032105,3645,3645,3645,3645,0
20250221,195300,1227032105,3645,3645,3645,3645,0
20250221,195200,1227032105,3645,3645,3645,3645,0
20250221,195100,1227032105,3645,3645,3645,3645,0
20250221,195000,1227032105,3645,3645,3645,3645,0
20250221,194900,1227032105,3645,3645,3645,3645,0
20250221,194800,1227032105,3645,3645,3645,3645,0
20250221,194700,1227032105,3645,3645,3645,3645,0
20250221,194600,1227032105,3645,3645,3645,3645,0
20250221,194500,1227032105,3645,3645,3645,3645,6311
20250221,194400,1227032105,3645,3645,3645,3645,0
20250221,194300,1227032105,3645,3645,3645,3645,0
20250221,194200,1227032105,3645,3645,3645,3645,0
20250221,194100,1227032105,3645,3645,3645,3645,0
20250221,194000,1227032105,3645,3645,3645,3645,0
20250221,193900,1227032105,3645,3645,3645,3645,0
20250221,193800,1227032105,3645,3645,3645,3645,0
20250221,193700,1227032105,3645,3645,3645,3645,0
20250221,193600,1227032105,3645,3645,3645,3645,0
20250221,193500,1227032105,3645,3645,3645,3645,0
20250221,193400,1227032105,3645,3645,3645,3645,0
20250221,193300,1227032105,3645,3645,3645,3645,0
20250221,193200,1227032105,3645,3645,3645,3645,0
20250221,193100,1227032105,3645,3645,3645,3645,0
20250221,193000,1227032105,3645,3645,3645,3645,0
20250221,192900,1227032105,3645,3645,3645,3645,0
20250221,192800,1227032105,3645,3645,3645,3645,0
20250221,192700,1227032105,3645,3645,3645,3645,0
20250221,192600,1227032105,3645,3645,3645,3645,0
20250221,192500,1227032105,3645,3645,3645,3645,0
20250221,192400,1227032105,3645,3645,3645,3645,0
20250221,192300,1227032105,3645,3645,3645,3645,0
20250221,192200,1227032105,3645,3645,3645,3645,0
20250221,192100,1227032105,3645,3645,3645,3645,0
20250221,192000,1227032105,3645,3645,3645,3645,0
20250221,191900,1227032105,3645,3645,3645,3645,0
20250221,191800,1227032105,3645,3645,3645,3645,0
20250221,191700,1227032105,3645,3645,3645,3645,0
20250221,191600,1227032105,3645,3645,3645,3645,0
20250221,191500,1227032105,3645,3645,3645,3645,6311
20250221,191400,1227032105,3645,3645,3645,3645,0
20250221,191300,1227032105,3645,3645,3645,3645,0
20250221,191200,1227032105,3645,3645,3645,3645,0
20250221,191100,1227032105,3645,3645,3645,3645,0
20250221,191000,1227032105,3645,3645,3645,3645,0
20250221,190900,1227032105,3645,3645,3645,3645,0
20250221,190800,1227032105,3645,3645,3645,3645,0
20250221,190700,1227032105,3645,3645,3645,3645,0
20250221,190600,1227032105,3645,3645,3645,3645,0
20250221,190500,1227032105,3645,3645,3645,3645,0
20250221,190400,1227032105,3645,3645,3645,3645,0
20250221,190300,1227032105,3645,3645,3645,3645,0
20250221,190200,1227032105,3645,3645,3645,3645,0
20250221,190100,1227032105,3645,3645,3645,3645,0
20250221,190000,1227032105,3645,3645,3645,3645,0
20250221,185900,1227032105,3645,3645,3645,3645,0
20250221,185800,1227032105,3645,3645,3645,3645,0
20250221,185700,1227032105,3645,3645,3645,3645,0
20250221,185600,1227032105,3645,3645,3645,3645,0
20250221,185500,1227032105,3645,3645,3645,3645,0
20250221,185400,1227032105,3645,3645,3645,3645,0
20250221,185300,1227032105,3645,3645,3645,3645,0
20250221,185200,1227032105,3645,3645,3645,3645,0
20250221,185100,1227032105,3645,3645,3645,3645,0
20250221,185000,1227032105,3645,3645,3645,3645,0
20250221,184900,1227032105,3645,3645,3645,3645,0
20250221,184800,1227032105,3645,3645,3645,3645,0
20250221,184700,1227032105,3645,3645,3645,3645,0
20250221,184600,1227032105,3645,3645,3645,3645,0
20250221,184500,1227032105,3645,3645,3645,3645,6311
20250221,184400,1227032105,3645,3645,3645,3645,0
20250221,184300,1227032105,3645,3645,3645,3645,0
20250221,184200,1227032105,3645,3645,3645,3645,0
20250221,184100,1227032105,3645,3645,3645,3645,0
20250221,184000,1227032105,3645,3645,3645,3645,0
20250221,183900,1227032105,3645,3645,3645,3645,0
20250221,183800,1227032105,3645,3645,3645,3645,0
20250221,183700,1227032105,3645,3645,3645,3645,0
20250221,183600,1227032105,3645,3645,3645,3645,0
20250221,183500,1227032105,3645,3645,3645,3645,0
20250221,183400,1227032105,3645,3645,3645,3645,0
20250221,183300,1227032105,3645,3645,3645,3645,0
20250221,183200,1227032105,3645,3645,3645,3645,0
20250221,183100,1227032105,3645,3645,3645,3645,0
20250221,183000,1227032105,3645,3645,3645,3645,0
20250221,182900,1227032105,3645,3645,3645,3645,0
20250221,182800,1227032105,3645,3645,3645,3645,0
20250221,182700,1227032105,3645,3645,3645,3645,0
20250221,182600,1227032105,3645,3645,3645,3645,0
20250221,182500,1227032105,3645,3645,3645,3645,0
20250221,182400,1227032105,3645,3645,3645,3645,0
20250221,182300,1227032105,3645,3645,3645,3645,0
20250221,182200,1227032105,3645,3645,3645,3645,0
20250221,182100,1227032105,3645,3645,3645,3645,0
20250221,182000,1227032105,3645,3645,3645,3645,0
20250221,181900,1227032105,3645,3645,3645,3645,0
20250221,181800,1227032105,3645,3645,3645,3645,0
20250221,181700,1227032105,3645,3645,3645,3645,0
20250221,181600,1227032105,3645,3645,3645,3645,0
20250221,181500,1227032105,3645,3645,3645,3645,6311
20250221,181400,1227032105,3645,3645,3645,3645,0
20250221,181300,1227032105,3645,3645,3645,3645,0
20250221,181200,1227032105,3645,3645,3645,3645,0
20250221,181100,1227032105,3645,3645,3645,3645,0
20250221,181000,1227032105,3645,3645,3645,3645,0
20250221,180900,1227032105,3645,3645,3645,3645,0
20250221,180800,1227032105,3645,3645,3645,3645,0
20250221,180700,1227032105,3645,3645,3645,3645,0
20250221,180600,1227032105,3645,3645,3645,3645,0
20250221,180500,1227032105,3645,3645,3645,3645,0
20250221,180400,1227032105,3645,3645,3645,3645,0
20250221,180300,1227032105,3645,3645,3645,3645,0
20250221,180200,1227032105,3645,3645,3645,3645,0
20250221,180100,1227032105,3645,3645,3645,3645,0
20250221,180000,1227032105,3645,3645,3645,3645,0
20250221,175900,1227032105,3645,3645,3645,3645,0
20250221,175800,1227032105,3645,3645,3645,3645,0
20250221,175700,1227032105,3645,3645,3645,3645,0
20250221,175600,1227032105,3645,3645,3645,3645,0
20250221,175500,1227032105,3645,3645,3645,3645,0
20250221,175400,1227032105,3645,3645,3645,3645,0
20250221,175300,1227032105,3645,3645,3645,3645,0
20250221,175200,1227032105,3645,3645,3645,3645,0
20250221,175100,1227032105,3645,3645,3645,3645,0
20250221,175000,1227032105,3645,3645,3645,3645,0
20250221,174900,1227032105,3645,3645,3645,3645,0
20250221,174800,1227032105,3645,3645,3645,3645,0
20250221,174700,1227032105,3645,3645,3645,3645,0
20250221,174600,1227032105,3645,3645,3645,3645,0
20250221,174500,1227032105,3645,3645,3645,3645,6311
20250221,174400,1227032105,3645,3645,3645,3645,0
20250221,174300,1227032105,3645,3645,3645,3645,0
20250221,174200,1227032105,3645,3645,3645,3645,0
20250221,174100,1227032105,3645,3645,3645,3645,0
20250221,174000,1227032105,3645,3645,3645,3645,0
20250221,173900,1227032105,3645,3645,3645,3645,0
20250221,173800,1227032105,3645,3645,3645,3645,0
20250221,173700,1227032105,3645,3645,3645,3645,0
20250221,173600,1227032105,3645,3645,3645,3645,0
20250221,173500,1227032105,3645,3645,3645,3645,0
20250221,173400,1227032105,3645,3645,3645,3645,0
20250221,173300,1227032105,3645,3645,3645,3645,0
20250221,173200,1227032105,3645,3645,3645,3645,0
20250221,173100,1227032105,3645,3645,3645,3645,0
20250221,173000,1227032105,3645,3645,3645,3645,0
20250221,172900,1227032105,3645,3645,3645,3645,0
20250221,172800,1227032105,3645,3645,3645,3645,0
20250221,172700,1227032105,3645,3645,3645,3645,0
20250221,172600,1227032105,3645,3645,3645,3645,0
20250221,172500,1227032105,3645,3645,3645,3645,0
20250221,172400,1227032105,3645,3645,3645,3645,0
20250221,172300,1227032105,3645,3645,3645,3645,0
20250221,172200,1227032105,3645,3645,3645,3645,0
20250221,172100,1227032105,3645,3645,3645,3645,0
20250221,172000,1227032105,3645,3645,3645,3645,0
20250221,171900,1227032105,3645,3645,3645,3645,0
20250221,171800,1227032105,3645,3645,3645,3645,0
20250221,171700,1227032105,3645,3645,3645,3645,0
20250221,171600,1227032105,3645,3645,3645,3645,0
20250221,171500,1227032105,3645,3645,3645,3645,6311
20250221,171400,1227032105,3645,3645,3645,3645,0
20250221,171300,1227032105,3645,3645,3645,3645,0
20250221,171200,1227032105,3645,3645,3645,3645,0
20250221,171100,1227032105,3645,3645,3645,3645,0
20250221,171000,1227032105,3645,3645,3645,3645,0
20250221,170900,1227032105,3645,3645,3645,3645,0
20250221,170800,1227032105,3645,3645,3645,3645,0
20250221,170700,1227032105,3645,3645,3645,3645,0
20250221,170600,1227032105,3645,3645,3645,3645,0
20250221,170500,1227032105,3645,3645,3645,3645,0
20250221,170400,1227032105,3645,3645,3645,3645,0
20250221,170300,1227032105,3645,3645,3645,3645,0
20250221,170200,1227032105,3645,3645,3645,3645,0
20250221,170100,1227032105,3645,3645,3645,3645,0
20250221,170000,1227032105,3645,3645,3645,3645,0
20250221,165900,1227032105,3645,3645,3645,3645,0
20250221,165800,1227032105,3645,3645,3645,3645,0
20250221,165700,1227032105,3645,3645,3645,3645,0
20250221,165600,1227032105,3645,3645,3645,3645,0
20250221,165500,1227032105,3645,3645,3645,3645,0
20250221,165400,1227032105,3645,3645,3645,3645,0
20250221,165300,1227032105,3645,3645,3645,3645,0
20250221,165200,1227032105,3645,3645,3645,3645,0
20250221,165100,1227032105,3645,3645,3645,3645,0
20250221,165000,1227032105,3645,3645,3645,3645,0
20250221,164900,1227032105,3645,3645,3645,3645,0
20250221,164800,1227032105,3645,3645,3645,3645,0
20250221,164700,1227032105,3645,3645,3645,3645,0
20250221,164600,1227032105,3645,3645,3645,3645,0
20250221,164500,1227032105,3645,3645,3645,3645,6311
20250221,164400,1227032105,3645,3645,3645,3645,0
20250221,164300,1227032105,3645,3645,3645,3645,0
20250221,164200,1227032105,3645,3645,3645,3645,0
20250221,164100,1227032105,3645,3645,3645,3645,0
20250221,164000,1227032105,3645,3645,3645,3645,0
20250221,163900,1227032105,3645,3645,3645,3645,0
20250221,163800,1227032105,3645,3645,3645,3645,0
20250221,163700,1227032105,3645,3645,3645,3645,0
20250221,163600,1227032105,3645,3645,3645,3645,0
20250221,163500,1227032105,3645,3645,3645,3645,0
20250221,163400,1227032105,3645,3645,3645,3645,0
20250221,163300,1227032105,3645,3645,3645,3645,0
20250221,163200,1227032105,3645,3645,3645,3645,0
20250221,163100,1227032105,3645,3645,3645,3645,0
20250221,163000,1227032105,3645,3645,3645,3645,0
20250221,162900,1227032105,3645,3645,3645,3645,0
20250221,162800,1227032105,3645,3645,3645,3645,0
20250221,162700,1227032105,3645,3645,3645,3645,0
20250221,162600,1227032105,3645,3645,3645,3645,0
20250221,162500,1227032105,3645,3645,3645,3645,0
20250221,162400,1227032105,3645,3645,3645,3645,0
20250221,162300,1227032105,3645,3645,3645,3645,0
20250221,162200,1227032105,3645,3645,3645,3645,0
20250221,162100,1227032105,3645,3645,3645,3645,0
20250221,162000,1227032105,3645,3645,3645,3645,0
20250221,161900,1227032105,3645,3645,3645,3645,0
20250221,161800,1227032105,3645,3645,3645,3645,0
20250221,161700,1227032105,3645,3645,3645,3645,0
20250221,161600,1227032105,3645,3645,3645,3645,0
20250221,161500,1227032105,3645,3645,3645,3645,6311
20250221,161400,1227032105,3645,3645,3645,3645,0
20250221,161300,1227032105,3645,3645,3645,3645,0
20250221,161200,1227032105,3645,3645,3645,3645,0
20250221,161100,1227032105,3645,3645,3645,3645,0
20250221,161000,1227032105,3645,3645,3645,3645,0
20250221,160900,1227032105,3645,3645,3645,3645,0
20250221,160800,1227032105,3645,3645,3645,3645,0
20250221,160700,1227032105,3645,3645,3645,3645,0
20250221,160600,1227032105,3645,3645,3645,3645,0
20250221,160500,1227032105,3645,3645,3645,3645,0
20250221,160400,1227032105,3645,3645,3645,3645,0
20250221,160300,1227032105,3645,3645,3645,3645,0
20250221,160200,1227032105,3645,3645,3645,3645,0
20250221,160100,1227032105,3645,3645,3645,3645,0
20250221,160000,1227032105,3645,3645,3645,3645,0
20250221,155900,1227032105,3645,3645,3645,3645,0
20250221,155800,1227032105,3645,3645,3645,3645,0
20250221,155700,1227032105,3645,3645,3645,3645,0
20250221,155600,1227032105,3645,3645,3645,3645,0
20250221,155500,1227032105,3645,3645,3645,3645,0
20250221,155400,1227032105,3645,3645,3645,3645,0
20250221,155300,1227032105,3645,3645,3645,3645,0
20250221,155200,1227032105,3645,3645,3645,3645,0
20250221,155100,1227032105,3645,3645,3645,3645,0
20250221,155000,1227032105,3645,3645,3645,3645,0
20250221,154900,1227032105,3645,3645,3645,3645,0
20250221,154800,1227032105,3645,3645,3645,3645,0
20250221,154700,1227032105,3645,3645,3645,3645,0
20250221,154600,1227032105,3645,3645,3645,3645,0
20250221,154500,1227032105,3645,3645,3645,3645,6311
20250221,154400,1227032105,3645,3645,3645,3645,0
20250221,154300,1227032105,3645,3645,3645,3645,0
20250221,154200,1227032105,3645,3645,3645,3645,0
20250221,154100,1227032105,3645,3645,3645,3645,0
20250221,154000,1227032105,3645,3645,3645,3645,0
20250221,153900,1227032105,3645,3645,3645,3645,0
20250221,153800,1227032105,3645,3645,3645,3645,0
20250221,153700,1227032105,3645,3645,3645,3645,0
20250221,153600,1227032105,3645,3645,3645,3645,0
20250221,153500,1227032105,3645,3645,3645,3645,0
20250221,153400,1227032105,3645,3645,3645,3645,0
20250221,153300,1227032105,3645,3645,3645,3645,0
20250221,153200,1227032105,3645,3645,3645,3645,0
20250221,153100,1227032105,3645,3645,3645,3645,0
20250221,153000,1227032105,3645,3645,3645,3645,6311
20250221,152900,1204028510,3640,3640,3640,3640,0
20250221,152800,1204028510,3640,3640,3640,3640,0
20250221,152700,1204028510,3640,3640,3640,3640,0
20250221,152600,1204028510,3640,3640,3640,3640,0
20250221,152500,1204028510,3640,3640,3640,3640,0
20250221,152400,1204028510,3640,3640,3640,3640,0
20250221,152300,1204028510,3640,3640,3640,3640,0
20250221,152200,1204028510,3640,3640,3640,3640,0
20250221,152100,1204028510,3640,3640,3640,3640,0
20250221,152000,1204028510,3640,3640,3640,3640,0
20250221,151900,1204028510,3640,3635,3640,3635,740
20250221,151800,1201335810,3635,3645,3645,3635,623
20250221,151700,1199067385,3635,3640,3640,3635,653
20250221,151600,1196692300,3635,3640,3640,3635,3616
20250221,151500,1183531110,3645,3640,3645,3640,470
20250221,151400,1181819175,3640,3645,3645,3640,897
20250221,151300,1178552080,3645,3640,3645,3640,986
20250221,151200,1174961130,3640,3640,3640,3640,4305
20250221,151100,1159290930,3645,3640,3645,3640,1114
20250221,151000,1155233390,3645,3645,3645,3640,587
20250221,150900,1153095000,3645,3645,3645,3645,1030
20250221,150800,1149340650,3645,3645,3645,3645,212
20250221,150700,1148567910,3645,3645,3645,3645,2553
20250221,150600,1139262225,3645,3645,3645,3645,113
20250221,150500,1138850340,3645,3650,3650,3645,304
20250221,150400,1137742160,3650,3645,3650,3645,2337
20250221,150300,1129219545,3645,3645,3645,3645,60
20250221,150200,1129000845,3640,3645,3645,3640,455
20250221,150100,1127342870,3645,3645,3645,3645,174
20250221,150000,1126708640,3645,3645,3645,3645,389
20250221,145900,1125290735,3645,3645,3645,3645,47
20250221,145800,1125119420,3645,3645,3645,3645,235
20250221,145700,1124262845,3645,3645,3650,3645,315
20250221,145600,1123114620,3645,3645,3650,3645,1324
20250221,145500,1118286525,3645,3645,3645,3645,700
20250221,145400,1115735025,3645,3645,3645,3645,280
20250221,145300,1114714425,3645,3645,3645,3645,540
20250221,145200,1112746125,3645,3645,3645,3645,0
20250221,145100,1112746125,3645,3640,3645,3640,2441
20250221,145000,1103854760,3650,3640,3650,3640,3721
20250221,144900,1090306810,3640,3650,3650,3640,275
20250221,144800,1089303220,3645,3645,3650,3645,1273
20250221,144700,1084663035,3650,3640,3650,3640,6694
20250221,144600,1060239530,3645,3645,3645,3645,132
20250221,144500,1059758390,3645,3645,3645,3645,277
20250221,144400,1058748725,3645,3645,3645,3640,3422
20250221,144300,1046291655,3645,3640,3645,3640,1553
20250221,144200,1040638100,3640,3645,3645,3640,3404
20250221,144100,1028246250,3640,3640,3640,3640,1145
20250221,144000,1024078450,3640,3645,3645,3640,1547
20250221,143900,1018440135,3645,3645,3645,3645,461
20250221,143800,1016759790,3645,3640,3650,3640,680
20250221,143700,1014281645,3645,3645,3645,3645,1821
20250221,143600,1007644100,3645,3645,3645,3640,1274
20250221,143500,1003005370,3640,3640,3640,3640,520
20250221,143400,1001112570,3645,3640,3645,3640,776
20250221,143300,998286770,3640,3645,3645,3640,5014
20250221,143200,980035740,3645,3645,3645,3645,1487
20250221,143100,974615625,3645,3645,3645,3645,264
20250221,143000,973653345,3645,3645,3645,3640,396
20250221,142900,972210425,3640,3645,3645,3640,491
20250221,142800,970420735,3645,3645,3645,3645,2
20250221,142700,970413445,3640,3640,3645,3640,328
20250221,142600,969218465,3640,3640,3640,3640,1425
20250221,142500,964031465,3640,3645,3645,3635,629
20250221,142400,961744090,3635,3640,3640,3635,1994
20250221,142300,954495735,3640,3635,3640,3635,812
20250221,142200,951540710,3635,3635,3635,3635,1
20250221,142100,951537075,3635,3640,3640,3635,1596
20250221,142000,945735610,3640,3640,3640,3640,231
20250221,141900,944894770,3640,3640,3640,3640,6
20250221,141800,944872930,3635,3645,3645,3635,2885
20250221,141700,934380900,3645,3645,3645,3645,10
20250221,141600,934344450,3645,3645,3645,3645,1
20250221,141500,934340805,3640,3640,3640,3640,194
20250221,141400,933634645,3645,3645,3645,3645,239
20250221,141300,932763490,3640,3640,3640,3640,706
20250221,141200,930193650,3640,3640,3640,3635,798
20250221,141100,927289930,3640,3640,3640,3640,1
20250221,141000,927286290,3645,3645,3645,3645,238
20250221,140900,926418780,3645,3645,3645,3645,321
20250221,140800,925248735,3640,3645,3645,3640,412
20250221,140700,923749020,3645,3645,3645,3645,258
20250221,140600,922808610,3640,3640,3640,3640,100
20250221,140500,922444610,3645,3645,3645,3645,274
20250221,140400,921445880,3645,3640,3645,3640,351
20250221,140300,920167985,3645,3645,3645,3645,277
20250221,140200,919158320,3640,3640,3640,3640,1
20250221,140100,919154680,3645,3645,3645,3645,262
20250221,140000,918199690,3645,3645,3645,3645,0
20250221,135900,918199690,3645,3645,3645,3645,252
20250221,135800,917281150,3645,3645,3645,3645,10
20250221,135700,917244700,3645,3645,3645,3640,418
20250221,135600,915721995,3645,3645,3645,3645,257
20250221,135500,914785230,3645,3640,3645,3640,1045
20250221,135400,910976430,3640,3640,3640,3640,271
20250221,135300,909989990,3640,3640,3640,3640,2185
20250221,135200,902036590,3645,3640,3645,3640,290
20250221,135100,900979565,3645,3645,3645,3645,138
20250221,135000,900476555,3640,3640,3640,3640,404
20250221,134900,899005995,3645,3645,3645,3645,0
20250221,134800,899005995,3645,3645,3645,3645,212
20250221,134700,898233255,3645,3645,3645,3645,303
20250221,134600,897128820,3645,3645,3645,3645,280
20250221,134500,896108220,3645,3645,3645,3645,275
20250221,134400,895105845,3645,3645,3645,3645,14
20250221,134300,895054815,3645,3645,3645,3645,280
20250221,134200,894034215,3645,3645,3645,3645,1
20250221,134100,894030570,3645,3645,3645,3645,231
20250221,134000,893188575,3645,3645,3645,3645,0
20250221,133900,893188575,3645,3640,3645,3640,594
20250221,133800,891025050,3640,3640,3640,3640,230
20250221,133700,890187850,3640,3640,3640,3640,233
20250221,133600,889339730,3640,3640,3640,3640,211
20250221,133500,888571690,3640,3635,3640,3635,385
20250221,133400,887171150,3630,3630,3630,3630,0
20250221,133300,887171150,3630,3635,3635,3630,788
20250221,133200,884309810,3635,3640,3640,3635,286
20250221,133100,883268775,3635,3635,3635,3635,30
20250221,133000,883159725,3640,3640,3640,3640,283
20250221,132900,882129605,3635,3635,3640,3635,1912
20250221,132800,875179335,3640,3645,3645,3640,375
20250221,132700,873813120,3645,3645,3645,3645,0
20250221,132600,873813120,3645,3640,3645,3640,244
20250221,132500,872923795,3640,3640,3640,3640,299
20250221,132400,871835435,3640,3645,3645,3640,524
20250221,132300,869925470,3645,3645,3645,3645,228
20250221,132200,869094410,3645,3645,3645,3645,382
20250221,132100,867702020,3645,3640,3645,3640,300
20250221,132000,866608770,3635,3645,3645,3635,1549
20250221,131900,860969370,3645,3645,3650,3645,272
20250221,131800,859976580,3645,3645,3645,3645,1
20250221,131700,859972935,3650,3650,3655,3650,3441
20250221,131600,847411920,3645,3650,3650,3645,12
20250221,131500,847368130,3650,3650,3650,3650,254
20250221,131400,846441030,3650,3650,3650,3650,30
20250221,131300,846331530,3650,3640,3650,3640,1456
20250221,131200,841022420,3645,3645,3645,3645,2388
20250221,131100,832318160,3645,3640,3645,3640,20
20250221,131000,832245265,3635,3635,3635,3635,1
20250221,130900,832241630,3635,3640,3640,3635,2
20250221,130800,832234355,3640,3645,3645,3640,221
20250221,130700,831428815,3640,3640,3640,3635,316
20250221,130600,830280030,3640,3640,3640,3640,551
20250221,130500,828274390,3640,3640,3640,3640,100
20250221,130400,827910390,3640,3640,3645,3640,470
20250221,130300,826198440,3640,3645,3645,3640,41
20250221,130200,826049000,3645,3645,3645,3645,225
20250221,130100,825228875,3645,3645,3645,3645,0
20250221,130000,825228875,3645,3640,3645,3640,861
20250221,125900,822093565,3645,3645,3645,3645,213
20250221,125800,821317180,3645,3645,3645,3645,0
20250221,125700,821317180,3645,3645,3645,3645,248
20250221,125600,820413220,3640,3640,3640,3640,1123
20250221,125500,816325500,3645,3645,3645,3645,273
20250221,125400,815330415,3645,3645,3645,3645,0
20250221,125300,815330415,3645,3645,3645,3645,224
20250221,125200,814513935,3645,3645,3645,3645,0
20250221,125100,814513935,3645,3645,3645,3640,505
20250221,125000,812673545,3645,3645,3645,3645,5
20250221,124900,812655320,3645,3645,3645,3645,389
20250221,124800,811237415,3650,3650,3650,3650,236
20250221,124700,810376015,3645,3645,3645,3645,37
20250221,124600,810241150,3645,3645,3645,3645,481
20250221,124500,808487905,3645,3645,3645,3645,248
20250221,124400,807583945,3645,3640,3645,3640,98
20250221,124300,807226825,3650,3650,3655,3650,1762
20250221,124200,800795520,3655,3650,3655,3650,9928
20250221,124100,764555830,3650,3645,3650,3640,5325
20250221,124000,745144670,3640,3635,3640,3635,623
20250221,123900,742876955,3640,3640,3640,3640,0
20250221,123800,742876955,3640,3640,3640,3640,944
20250221,123700,739440795,3645,3645,3645,3645,216
20250221,123600,738653475,3645,3645,3645,3645,0
20250221,123500,738653475,3645,3645,3645,3645,212
20250221,123400,737880735,3640,3640,3640,3640,1442
20250221,123300,732631855,3640,3635,3640,3635,389
20250221,123200,731216645,3630,3635,3635,3630,611
20250221,123100,728996505,3640,3640,3640,3640,245
20250221,123000,728104705,3635,3635,3635,3635,9
20250221,122900,728071990,3635,3640,3640,3635,4714
20250221,122800,710935030,3635,3640,3640,3635,1172
20250221,122700,706674760,3640,3635,3640,3635,886
20250221,122600,703452775,3635,3640,3640,3635,282
20250221,122500,702426645,3635,3635,3635,3635,2020
20250221,122400,695083945,3640,3640,3640,3640,307
20250221,122300,693966465,3635,3635,3635,3635,0
20250221,122200,693966465,3635,3645,3645,3635,375
20250221,122100,692600595,3640,3640,3640,3640,0
20250221,122000,692600595,3640,3645,3645,3640,397
20250221,121900,691154215,3645,3645,3645,3645,0
20250221,121800,691154215,3645,3640,3645,3640,375
20250221,121700,689787890,3640,3640,3640,3640,127
20250221,121600,689325610,3645,3645,3645,3645,258
20250221,121500,688385200,3645,3645,3645,3645,266
20250221,121400,687415630,3640,3640,3640,3640,100
20250221,121300,687051630,3640,3640,3640,3640,0
20250221,121200,687051630,3640,3640,3640,3640,2000
20250221,121100,679771630,3640,3645,3645,3640,978
20250221,121000,676210445,3640,3640,3640,3640,2118
20250221,120900,668500925,3640,3645,3645,3640,2859
20250221,120800,658079875,3640,3640,3640,3640,20
20250221,120700,658007075,3640,3645,3645,3640,383
20250221,120600,656611540,3640,3640,3640,3640,100
20250221,120500,656247540,3645,3640,3645,3640,764
20250221,120400,653465260,3645,3645,3645,3645,233
20250221,120300,652615975,3645,3645,3645,3645,965
20250221,120200,649098550,3645,3645,3645,3645,569
20250221,120100,647024545,3645,3645,3645,3645,1601
20250221,120000,641188900,3645,3645,3645,3645,372
20250221,115900,639832960,3640,3640,3640,3640,30
20250221,115800,639723760,3645,3640,3645,3640,279
20250221,115700,638707100,3640,3640,3640,3640,700
20250221,115600,636159100,3640,3645,3645,3640,584
20250221,115500,634031920,3645,3645,3645,3645,0
20250221,115400,634031920,3645,3645,3645,3645,1150
20250221,115300,629840170,3645,3645,3645,3645,523
20250221,115200,627933835,3645,3645,3645,3645,254
20250221,115100,627008005,3645,3645,3645,3645,274
20250221,115000,626009275,3640,3645,3645,3640,1041
20250221,114900,622219935,3645,3645,3645,3645,237
20250221,114800,621356070,3640,3645,3645,3640,370
20250221,114700,620009245,3640,3645,3645,3640,302
20250221,114600,618908610,3640,3640,3640,3640,0
20250221,114500,618908610,3640,3640,3645,3640,401
20250221,114400,617447835,3640,3645,3645,3640,561
20250221,114300,615405670,3645,3640,3645,3640,425
20250221,114200,613857595,3640,3640,3640,3640,220
20250221,114100,613056795,3645,3645,3645,3645,289
20250221,114000,612003390,3645,3645,3645,3645,258
20250221,113900,611062980,3645,3645,3645,3645,1
20250221,113800,611059335,3645,3645,3645,3645,0
20250221,113700,611059335,3645,3640,3645,3635,561
20250221,113600,609017225,3640,3645,3645,3640,973
20250221,113500,605474115,3645,3645,3645,3645,147
20250221,113400,604938300,3650,3650,3650,3650,532
20250221,113300,602996500,3645,3645,3645,3645,20
20250221,113200,602923600,3645,3645,3645,3645,200
20250221,113100,602194600,3645,3645,3645,3645,171
20250221,113000,601571305,3645,3645,3645,3640,371
20250221,112900,600219760,3645,3650,3650,3645,342
20250221,112800,598971720,3650,3650,3650,3650,0
20250221,112700,598971720,3650,3650,3650,3645,296
20250221,112600,597891470,3650,3650,3650,3650,0
20250221,112500,597891470,3650,3645,3650,3645,400
20250221,112400,596432105,3645,3645,3645,3645,0
20250221,112300,596432105,3645,3645,3650,3645,709
20250221,112200,593846670,3645,3645,3645,3645,0
20250221,112100,593846670,3645,3640,3650,3640,460
20250221,112000,592169025,3645,3645,3645,3645,100
20250221,111900,591804525,3650,3645,3650,3645,640
20250221,111800,589470575,3645,3645,3645,3645,931
20250221,111700,586077080,3645,3645,3645,3645,100
20250221,111600,585712580,3645,3645,3645,3645,390
20250221,111500,584291030,3645,3645,3645,3645,1
20250221,111400,584287385,3645,3645,3645,3645,284
20250221,111300,583252205,3645,3645,3645,3645,635
20250221,111200,580937630,3645,3645,3650,3645,416
20250221,111100,579419880,3650,3650,3650,3650,3
20250221,111000,579408930,3645,3645,3650,3645,634
20250221,110900,577096785,3645,3645,3645,3645,3754
20250221,110800,563413455,3645,3645,3645,3640,1637
20250221,110700,557446790,3640,3640,3640,3640,85
20250221,110600,557137390,3635,3640,3640,3635,276
20250221,110500,556132920,3645,3645,3645,3645,272
20250221,110400,555141480,3645,3645,3645,3645,411
20250221,110300,553643385,3640,3645,3645,3640,651
20250221,110200,551272340,3645,3640,3645,3640,236
20250221,110100,550412685,3640,3640,3640,3640,261
20250221,110000,549462645,3640,3640,3640,3640,206
20250221,105900,548712805,3640,3640,3640,3640,405
20250221,105800,547238605,3640,3640,3640,3640,100
20250221,105700,546874605,3645,3640,3645,3640,534
20250221,105600,544929675,3640,3640,3645,3640,736
20250221,105500,542250285,3635,3640,3640,3635,125
20250221,105400,541795355,3640,3635,3640,3635,718
20250221,105300,539183335,3630,3630,3630,3630,2
20250221,105200,539176075,3630,3635,3635,3630,651
20250221,105100,536811175,3630,3630,3630,3630,63
20250221,105000,536582485,3630,3640,3640,3630,943
20250221,104900,533154445,3635,3635,3635,3635,151
20250221,104800,532605560,3635,3635,3635,3630,254
20250221,104700,531682770,3635,3635,3635,3635,27
20250221,104600,531584625,3640,3640,3640,3640,285
20250221,104500,530547225,3635,3635,3640,3635,536
20250221,104400,528598815,3635,3635,3640,3635,522
20250221,104300,526700110,3640,3640,3640,3640,833
20250221,104200,523667990,3640,3640,3640,3640,2071
20250221,104100,516129550,3640,3635,3640,3635,4004
20250221,104000,501568145,3630,3630,3630,3630,580
20250221,103900,499462745,3630,3635,3635,3630,1871
20250221,103800,492664535,3635,3630,3635,3630,124
20250221,103700,492214410,3630,3625,3630,3625,14595
20250221,103600,439306535,3620,3615,3620,3615,785
20250221,103500,436464935,3615,3615,3615,3615,236
20250221,103400,435611795,3615,3615,3615,3610,1202
20250221,103300,431271570,3620,3615,3620,3615,410
20250221,103200,429788120,3620,3620,3620,3615,258
20250221,103100,428854165,3615,3615,3615,3615,100
20250221,103000,428492665,3615,3615,3620,3615,496
20250221,102900,426698425,3615,3625,3625,3615,2793
20250221,102800,416593115,3625,3620,3625,3620,409
20250221,102700,415111335,3620,3625,3625,3620,25
20250221,102600,415020805,3625,3620,3625,3620,416
20250221,102500,413513585,3625,3625,3625,3625,3
20250221,102400,413502710,3625,3625,3625,3625,283
20250221,102300,412476835,3630,3625,3630,3625,108
20250221,102200,412085320,3625,3620,3630,3620,337
20250221,102100,410864645,3615,3625,3625,3615,2000
20250221,102000,403622120,3630,3630,3630,3630,169
20250221,101900,403008650,3630,3635,3635,3630,539
20250221,101800,401050360,3630,3635,3635,3630,15
20250221,101700,400995885,3625,3630,3630,3625,4495
20250221,101600,384679960,3630,3630,3630,3630,21
20250221,101500,384603730,3630,3630,3630,3625,329
20250221,101400,383409465,3620,3625,3630,3620,776
20250221,101300,380596555,3625,3625,3625,3625,639
20250221,101200,378280180,3625,3625,3625,3625,634
20250221,101100,375981930,3625,3630,3630,3625,1438
20250221,101000,370767960,3625,3625,3630,3625,139
20250221,100900,370263780,3630,3625,3630,3625,193
20250221,100800,369564090,3630,3630,3630,3630,290
20250221,100700,368511390,3630,3625,3630,3625,440
20250221,100600,366914760,3625,3625,3625,3625,3435
20250221,100500,354462885,3625,3625,3625,3625,0
20250221,100400,354462885,3625,3620,3625,3620,1011
20250221,100300,350800515,3620,3615,3620,3615,877
20250221,100200,347626235,3620,3620,3620,3620,222
20250221,100100,346822595,3620,3620,3620,3620,1109
20250221,100000,342808015,3625,3620,3625,3620,479
20250221,095900,341074030,3620,3620,3620,3620,0
20250221,095800,341074030,3620,3620,3625,3620,2200
20250221,095700,333099565,3620,3615,3620,3615,548
20250221,095600,331117380,3615,3615,3615,3615,69
20250221,095500,330867945,3615,3620,3620,3615,623
20250221,095400,328613750,3615,3620,3620,3615,463
20250221,095300,326938145,3620,3620,3620,3620,40
20250221,095200,326793345,3615,3615,3615,3615,0
20250221,095100,326793345,3615,3620,3620,3615,218
20250221,095000,326004190,3620,3620,3620,3620,0
20250221,094900,326004190,3620,3620,3620,3620,1618
20250221,094800,320147030,3620,3620,3620,3620,28
20250221,094700,320045670,3610,3620,3620,3610,903
20250221,094600,316784310,3620,3620,3620,3620,124
20250221,094500,316335430,3605,3605,3605,3605,2
20250221,094400,316328220,3620,3610,3620,3610,422
20250221,094300,314803425,3610,3620,3620,3610,3272
20250221,094200,302982600,3620,3625,3625,3620,229
20250221,094100,302153535,3615,3630,3630,3615,662
20250221,094000,299757380,3625,3625,3625,3620,368
20250221,093900,298423650,3625,3625,3625,3625,142
20250221,093800,297908900,3625,3625,3625,3625,100
20250221,093700,297546400,3635,3635,3635,3620,1644
20250221,093600,291588040,3630,3630,3630,3630,1
20250221,093500,291584410,3635,3640,3640,3635,1639
20250221,093400,285624950,3640,3635,3640,3635,201
20250221,093300,284894310,3635,3640,3640,3635,847
20250221,093200,281812580,3635,3630,3635,3630,935
20250221,093100,278414515,3630,3635,3635,3630,1128
20250221,093000,274319740,3635,3635,3635,3620,80
20250221,092900,274029690,3615,3625,3635,3615,10185
20250221,092800,237063675,3620,3620,3620,3620,295
20250221,092700,235995775,3615,3615,3625,3615,5863
20250221,092600,214758565,3620,3615,3620,3615,157
20250221,092500,214190910,3620,3620,3620,3620,414
20250221,092400,212692230,3620,3620,3620,3620,322
20250221,092300,211526590,3615,3615,3615,3615,603
20250221,092200,209346745,3615,3615,3615,3615,291
20250221,092100,208294780,3615,3610,3615,3610,420
20250221,092000,206778575,3615,3615,3620,3615,546
20250221,091900,204804715,3615,3615,3615,3615,407
20250221,091800,203333410,3615,3615,3615,3615,741
20250221,091700,200654695,3615,3615,3615,3615,1
20250221,091600,200651080,3625,3625,3625,3620,2045
20250221,091500,193244890,3625,3620,3625,3620,1093
20250221,091400,189284265,3615,3615,3615,3615,1002
20250221,091300,185662035,3610,3625,3625,3610,6313
20250221,091200,162828295,3620,3625,3625,3620,123
20250221,091100,162383020,3625,3625,3625,3620,520
20250221,091000,160499240,3625,3625,3625,3620,1406
20250221,090900,155402920,3625,3625,3625,3620,5224
20250221,090800,136469965,3625,3620,3630,3620,3504
20250221,090700,123768310,3625,3630,3630,3620,2654
20250221,090600,114153215,3630,3620,3630,3620,6408
20250221,090500,90903500,3620,3620,3630,3615,3405
20250221,090400,78565010,3620,3625,3625,3605,4046
20250221,090300,63934785,3625,3615,3625,3610,4594
20250221,090200,47298175,3610,3590,3615,3590,6345
20250221,090100,24447065,3590,3580,3590,3570,2583
20250221,090000,15208065,3585,3595,3595,3580,4241