KissMeData/267320/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210700,2164266190,2965,2965,2965,2965,8558
20250221,210600,2164266190,2965,2965,2965,2965,0
20250221,210500,2164266190,2965,2965,2965,2965,0
20250221,210400,2164266190,2965,2965,2965,2965,0
20250221,210300,2164266190,2965,2965,2965,2965,0
20250221,210200,2164266190,2965,2965,2965,2965,0
20250221,210100,2164266190,2965,2965,2965,2965,0
20250221,210000,2164266190,2965,2965,2965,2965,0
20250221,205900,2164266190,2965,2965,2965,2965,0
20250221,205800,2164266190,2965,2965,2965,2965,0
20250221,205700,2164266190,2965,2965,2965,2965,0
20250221,205600,2164266190,2965,2965,2965,2965,0
20250221,205500,2164266190,2965,2965,2965,2965,0
20250221,205400,2164266190,2965,2965,2965,2965,0
20250221,205300,2164266190,2965,2965,2965,2965,0
20250221,205200,2164266190,2965,2965,2965,2965,0
20250221,205100,2164266190,2965,2965,2965,2965,0
20250221,205000,2164266190,2965,2965,2965,2965,0
20250221,204900,2164266190,2965,2965,2965,2965,0
20250221,204800,2164266190,2965,2965,2965,2965,0
20250221,204700,2164266190,2965,2965,2965,2965,0
20250221,204600,2164266190,2965,2965,2965,2965,0
20250221,204500,2164266190,2965,2965,2965,2965,0
20250221,204400,2164266190,2965,2965,2965,2965,0
20250221,204300,2164266190,2965,2965,2965,2965,0
20250221,204200,2164266190,2965,2965,2965,2965,0
20250221,204100,2164266190,2965,2965,2965,2965,0
20250221,204000,2164266190,2965,2965,2965,2965,0
20250221,203900,2164266190,2965,2965,2965,2965,0
20250221,203800,2164266190,2965,2965,2965,2965,0
20250221,203700,2164266190,2965,2965,2965,2965,8558
20250221,203600,2164266190,2965,2965,2965,2965,0
20250221,203500,2164266190,2965,2965,2965,2965,0
20250221,203400,2164266190,2965,2965,2965,2965,0
20250221,203300,2164266190,2965,2965,2965,2965,0
20250221,203200,2164266190,2965,2965,2965,2965,0
20250221,203100,2164266190,2965,2965,2965,2965,0
20250221,203000,2164266190,2965,2965,2965,2965,0
20250221,202900,2164266190,2965,2965,2965,2965,0
20250221,202800,2164266190,2965,2965,2965,2965,0
20250221,202700,2164266190,2965,2965,2965,2965,0
20250221,202600,2164266190,2965,2965,2965,2965,0
20250221,202500,2164266190,2965,2965,2965,2965,0
20250221,202400,2164266190,2965,2965,2965,2965,0
20250221,202300,2164266190,2965,2965,2965,2965,0
20250221,202200,2164266190,2965,2965,2965,2965,0
20250221,202100,2164266190,2965,2965,2965,2965,0
20250221,202000,2164266190,2965,2965,2965,2965,0
20250221,201900,2164266190,2965,2965,2965,2965,0
20250221,201800,2164266190,2965,2965,2965,2965,0
20250221,201700,2164266190,2965,2965,2965,2965,0
20250221,201600,2164266190,2965,2965,2965,2965,0
20250221,201500,2164266190,2965,2965,2965,2965,0
20250221,201400,2164266190,2965,2965,2965,2965,0
20250221,201300,2164266190,2965,2965,2965,2965,0
20250221,201200,2164266190,2965,2965,2965,2965,0
20250221,201100,2164266190,2965,2965,2965,2965,0
20250221,201000,2164266190,2965,2965,2965,2965,0
20250221,200900,2164266190,2965,2965,2965,2965,0
20250221,200800,2164266190,2965,2965,2965,2965,0
20250221,200700,2164266190,2965,2965,2965,2965,8558
20250221,200600,2164266190,2965,2965,2965,2965,0
20250221,200500,2164266190,2965,2965,2965,2965,0
20250221,200400,2164266190,2965,2965,2965,2965,0
20250221,200300,2164266190,2965,2965,2965,2965,0
20250221,200200,2164266190,2965,2965,2965,2965,0
20250221,200100,2164266190,2965,2965,2965,2965,0
20250221,200000,2164266190,2965,2965,2965,2965,0
20250221,195900,2164266190,2965,2965,2965,2965,0
20250221,195800,2164266190,2965,2965,2965,2965,0
20250221,195700,2164266190,2965,2965,2965,2965,0
20250221,195600,2164266190,2965,2965,2965,2965,0
20250221,195500,2164266190,2965,2965,2965,2965,0
20250221,195400,2164266190,2965,2965,2965,2965,0
20250221,195300,2164266190,2965,2965,2965,2965,0
20250221,195200,2164266190,2965,2965,2965,2965,0
20250221,195100,2164266190,2965,2965,2965,2965,0
20250221,195000,2164266190,2965,2965,2965,2965,0
20250221,194900,2164266190,2965,2965,2965,2965,0
20250221,194800,2164266190,2965,2965,2965,2965,0
20250221,194700,2164266190,2965,2965,2965,2965,0
20250221,194600,2164266190,2965,2965,2965,2965,0
20250221,194500,2164266190,2965,2965,2965,2965,0
20250221,194400,2164266190,2965,2965,2965,2965,0
20250221,194300,2164266190,2965,2965,2965,2965,0
20250221,194200,2164266190,2965,2965,2965,2965,0
20250221,194100,2164266190,2965,2965,2965,2965,0
20250221,194000,2164266190,2965,2965,2965,2965,0
20250221,193900,2164266190,2965,2965,2965,2965,0
20250221,193800,2164266190,2965,2965,2965,2965,0
20250221,193700,2164266190,2965,2965,2965,2965,8558
20250221,193600,2164266190,2965,2965,2965,2965,0
20250221,193500,2164266190,2965,2965,2965,2965,0
20250221,193400,2164266190,2965,2965,2965,2965,0
20250221,193300,2164266190,2965,2965,2965,2965,0
20250221,193200,2164266190,2965,2965,2965,2965,0
20250221,193100,2164266190,2965,2965,2965,2965,0
20250221,193000,2164266190,2965,2965,2965,2965,0
20250221,192900,2164266190,2965,2965,2965,2965,0
20250221,192800,2164266190,2965,2965,2965,2965,0
20250221,192700,2164266190,2965,2965,2965,2965,0
20250221,192600,2164266190,2965,2965,2965,2965,0
20250221,192500,2164266190,2965,2965,2965,2965,0
20250221,192400,2164266190,2965,2965,2965,2965,0
20250221,192300,2164266190,2965,2965,2965,2965,0
20250221,192200,2164266190,2965,2965,2965,2965,0
20250221,192100,2164266190,2965,2965,2965,2965,0
20250221,192000,2164266190,2965,2965,2965,2965,0
20250221,191900,2164266190,2965,2965,2965,2965,0
20250221,191800,2164266190,2965,2965,2965,2965,0
20250221,191700,2164266190,2965,2965,2965,2965,0
20250221,191600,2164266190,2965,2965,2965,2965,0
20250221,191500,2164266190,2965,2965,2965,2965,0
20250221,191400,2164266190,2965,2965,2965,2965,0
20250221,191300,2164266190,2965,2965,2965,2965,0
20250221,191200,2164266190,2965,2965,2965,2965,0
20250221,191100,2164266190,2965,2965,2965,2965,0
20250221,191000,2164266190,2965,2965,2965,2965,0
20250221,190900,2164266190,2965,2965,2965,2965,0
20250221,190800,2164266190,2965,2965,2965,2965,0
20250221,190700,2164266190,2965,2965,2965,2965,8558
20250221,190600,2164266190,2965,2965,2965,2965,0
20250221,190500,2164266190,2965,2965,2965,2965,0
20250221,190400,2164266190,2965,2965,2965,2965,0
20250221,190300,2164266190,2965,2965,2965,2965,0
20250221,190200,2164266190,2965,2965,2965,2965,0
20250221,190100,2164266190,2965,2965,2965,2965,0
20250221,190000,2164266190,2965,2965,2965,2965,0
20250221,185900,2164266190,2965,2965,2965,2965,0
20250221,185800,2164266190,2965,2965,2965,2965,0
20250221,185700,2164266190,2965,2965,2965,2965,0
20250221,185600,2164266190,2965,2965,2965,2965,0
20250221,185500,2164266190,2965,2965,2965,2965,0
20250221,185400,2164266190,2965,2965,2965,2965,0
20250221,185300,2164266190,2965,2965,2965,2965,0
20250221,185200,2164266190,2965,2965,2965,2965,0
20250221,185100,2164266190,2965,2965,2965,2965,0
20250221,185000,2164266190,2965,2965,2965,2965,0
20250221,184900,2164266190,2965,2965,2965,2965,0
20250221,184800,2164266190,2965,2965,2965,2965,0
20250221,184700,2164266190,2965,2965,2965,2965,0
20250221,184600,2164266190,2965,2965,2965,2965,0
20250221,184500,2164266190,2965,2965,2965,2965,0
20250221,184400,2164266190,2965,2965,2965,2965,0
20250221,184300,2164266190,2965,2965,2965,2965,0
20250221,184200,2164266190,2965,2965,2965,2965,0
20250221,184100,2164266190,2965,2965,2965,2965,0
20250221,184000,2164266190,2965,2965,2965,2965,0
20250221,183900,2164266190,2965,2965,2965,2965,0
20250221,183800,2164266190,2965,2965,2965,2965,0
20250221,183700,2164266190,2965,2965,2965,2965,8558
20250221,183600,2164266190,2965,2965,2965,2965,0
20250221,183500,2164266190,2965,2965,2965,2965,0
20250221,183400,2164266190,2965,2965,2965,2965,0
20250221,183300,2164266190,2965,2965,2965,2965,0
20250221,183200,2164266190,2965,2965,2965,2965,0
20250221,183100,2164266190,2965,2965,2965,2965,0
20250221,183000,2164266190,2965,2965,2965,2965,0
20250221,182900,2164266190,2965,2965,2965,2965,0
20250221,182800,2164266190,2965,2965,2965,2965,0
20250221,182700,2164266190,2965,2965,2965,2965,0
20250221,182600,2164266190,2965,2965,2965,2965,0
20250221,182500,2164266190,2965,2965,2965,2965,0
20250221,182400,2164266190,2965,2965,2965,2965,0
20250221,182300,2164266190,2965,2965,2965,2965,0
20250221,182200,2164266190,2965,2965,2965,2965,0
20250221,182100,2164266190,2965,2965,2965,2965,0
20250221,182000,2164266190,2965,2965,2965,2965,0
20250221,181900,2164266190,2965,2965,2965,2965,0
20250221,181800,2164266190,2965,2965,2965,2965,0
20250221,181700,2164266190,2965,2965,2965,2965,0
20250221,181600,2164266190,2965,2965,2965,2965,0
20250221,181500,2164266190,2965,2965,2965,2965,0
20250221,181400,2164266190,2965,2965,2965,2965,0
20250221,181300,2164266190,2965,2965,2965,2965,0
20250221,181200,2164266190,2965,2965,2965,2965,0
20250221,181100,2164266190,2965,2965,2965,2965,0
20250221,181000,2164266190,2965,2965,2965,2965,0
20250221,180900,2164266190,2965,2965,2965,2965,0
20250221,180800,2164266190,2965,2965,2965,2965,0
20250221,180700,2164266190,2965,2965,2965,2965,8558
20250221,180600,2164266190,2965,2965,2965,2965,0
20250221,180500,2164266190,2965,2965,2965,2965,0
20250221,180400,2164266190,2965,2965,2965,2965,0
20250221,180300,2164266190,2965,2965,2965,2965,0
20250221,180200,2164266190,2965,2965,2965,2965,0
20250221,180100,2164266190,2965,2965,2965,2965,0
20250221,180000,2164266190,2965,2965,2965,2965,0
20250221,175900,2164266190,2965,2965,2965,2965,0
20250221,175800,2164266190,2965,2965,2965,2965,0
20250221,175700,2164266190,2965,2965,2965,2965,0
20250221,175600,2164266190,2965,2965,2965,2965,0
20250221,175500,2164266190,2965,2965,2965,2965,0
20250221,175400,2164266190,2965,2965,2965,2965,0
20250221,175300,2164266190,2965,2965,2965,2965,0
20250221,175200,2164266190,2965,2965,2965,2965,0
20250221,175100,2164266190,2965,2965,2965,2965,0
20250221,175000,2164266190,2965,2965,2965,2965,0
20250221,174900,2164266190,2965,2965,2965,2965,0
20250221,174800,2164266190,2965,2965,2965,2965,0
20250221,174700,2164266190,2965,2965,2965,2965,0
20250221,174600,2164266190,2965,2965,2965,2965,0
20250221,174500,2164266190,2965,2965,2965,2965,0
20250221,174400,2164266190,2965,2965,2965,2965,0
20250221,174300,2164266190,2965,2965,2965,2965,0
20250221,174200,2164266190,2965,2965,2965,2965,0
20250221,174100,2164266190,2965,2965,2965,2965,0
20250221,174000,2164266190,2965,2965,2965,2965,0
20250221,173900,2164266190,2965,2965,2965,2965,0
20250221,173800,2164266190,2965,2965,2965,2965,0
20250221,173700,2164266190,2965,2965,2965,2965,8558
20250221,173600,2164266190,2965,2965,2965,2965,0
20250221,173500,2164266190,2965,2965,2965,2965,0
20250221,173400,2164266190,2965,2965,2965,2965,0
20250221,173300,2164266190,2965,2965,2965,2965,0
20250221,173200,2164266190,2965,2965,2965,2965,0
20250221,173100,2164266190,2965,2965,2965,2965,0
20250221,173000,2164266190,2965,2965,2965,2965,0
20250221,172900,2164266190,2965,2965,2965,2965,0
20250221,172800,2164266190,2965,2965,2965,2965,0
20250221,172700,2164266190,2965,2965,2965,2965,0
20250221,172600,2164266190,2965,2965,2965,2965,0
20250221,172500,2164266190,2965,2965,2965,2965,0
20250221,172400,2164266190,2965,2965,2965,2965,0
20250221,172300,2164266190,2965,2965,2965,2965,0
20250221,172200,2164266190,2965,2965,2965,2965,0
20250221,172100,2164266190,2965,2965,2965,2965,0
20250221,172000,2164266190,2965,2965,2965,2965,0
20250221,171900,2164266190,2965,2965,2965,2965,0
20250221,171800,2164266190,2965,2965,2965,2965,0
20250221,171700,2164266190,2965,2965,2965,2965,0
20250221,171600,2164266190,2965,2965,2965,2965,0
20250221,171500,2164266190,2965,2965,2965,2965,0
20250221,171400,2164266190,2965,2965,2965,2965,0
20250221,171300,2164266190,2965,2965,2965,2965,0
20250221,171200,2164266190,2965,2965,2965,2965,0
20250221,171100,2164266190,2965,2965,2965,2965,0
20250221,171000,2164266190,2965,2965,2965,2965,0
20250221,170900,2164266190,2965,2965,2965,2965,0
20250221,170800,2164266190,2965,2965,2965,2965,0
20250221,170700,2164266190,2965,2965,2965,2965,8558
20250221,170600,2164266190,2965,2965,2965,2965,0
20250221,170500,2164266190,2965,2965,2965,2965,0
20250221,170400,2164266190,2965,2965,2965,2965,0
20250221,170300,2164266190,2965,2965,2965,2965,0
20250221,170200,2164266190,2965,2965,2965,2965,0
20250221,170100,2164266190,2965,2965,2965,2965,0
20250221,170000,2164266190,2965,2965,2965,2965,0
20250221,165900,2164266190,2965,2965,2965,2965,0
20250221,165800,2164266190,2965,2965,2965,2965,0
20250221,165700,2164266190,2965,2965,2965,2965,0
20250221,165600,2164266190,2965,2965,2965,2965,0
20250221,165500,2164266190,2965,2965,2965,2965,0
20250221,165400,2164266190,2965,2965,2965,2965,0
20250221,165300,2164266190,2965,2965,2965,2965,0
20250221,165200,2164266190,2965,2965,2965,2965,0
20250221,165100,2164266190,2965,2965,2965,2965,0
20250221,165000,2164266190,2965,2965,2965,2965,0
20250221,164900,2164266190,2965,2965,2965,2965,0
20250221,164800,2164266190,2965,2965,2965,2965,0
20250221,164700,2164266190,2965,2965,2965,2965,0
20250221,164600,2164266190,2965,2965,2965,2965,0
20250221,164500,2164266190,2965,2965,2965,2965,0
20250221,164400,2164266190,2965,2965,2965,2965,0
20250221,164300,2164266190,2965,2965,2965,2965,0
20250221,164200,2164266190,2965,2965,2965,2965,0
20250221,164100,2164266190,2965,2965,2965,2965,0
20250221,164000,2164266190,2965,2965,2965,2965,0
20250221,163900,2164266190,2965,2965,2965,2965,0
20250221,163800,2164266190,2965,2965,2965,2965,0
20250221,163700,2164266190,2965,2965,2965,2965,8558
20250221,163600,2164266190,2965,2965,2965,2965,0
20250221,163500,2164266190,2965,2965,2965,2965,0
20250221,163400,2164266190,2965,2965,2965,2965,0
20250221,163300,2164266190,2965,2965,2965,2965,0
20250221,163200,2164266190,2965,2965,2965,2965,0
20250221,163100,2164266190,2965,2965,2965,2965,0
20250221,163000,2164266190,2965,2965,2965,2965,0
20250221,162900,2164266190,2965,2965,2965,2965,0
20250221,162800,2164266190,2965,2965,2965,2965,0
20250221,162700,2164266190,2965,2965,2965,2965,0
20250221,162600,2164266190,2965,2965,2965,2965,0
20250221,162500,2164266190,2965,2965,2965,2965,0
20250221,162400,2164266190,2965,2965,2965,2965,0
20250221,162300,2164266190,2965,2965,2965,2965,0
20250221,162200,2164266190,2965,2965,2965,2965,0
20250221,162100,2164266190,2965,2965,2965,2965,0
20250221,162000,2164266190,2965,2965,2965,2965,0
20250221,161900,2164266190,2965,2965,2965,2965,0
20250221,161800,2164266190,2965,2965,2965,2965,0
20250221,161700,2164266190,2965,2965,2965,2965,0
20250221,161600,2164266190,2965,2965,2965,2965,0
20250221,161500,2164266190,2965,2965,2965,2965,0
20250221,161400,2164266190,2965,2965,2965,2965,0
20250221,161300,2164266190,2965,2965,2965,2965,0
20250221,161200,2164266190,2965,2965,2965,2965,0
20250221,161100,2164266190,2965,2965,2965,2965,0
20250221,161000,2164266190,2965,2965,2965,2965,0
20250221,160900,2164266190,2965,2965,2965,2965,0
20250221,160800,2164266190,2965,2965,2965,2965,0
20250221,160700,2164266190,2965,2965,2965,2965,8558
20250221,160600,2164266190,2965,2965,2965,2965,0
20250221,160500,2164266190,2965,2965,2965,2965,0
20250221,160400,2164266190,2965,2965,2965,2965,0
20250221,160300,2164266190,2965,2965,2965,2965,0
20250221,160200,2164266190,2965,2965,2965,2965,0
20250221,160100,2164266190,2965,2965,2965,2965,0
20250221,160000,2164266190,2965,2965,2965,2965,0
20250221,155900,2164266190,2965,2965,2965,2965,0
20250221,155800,2164266190,2965,2965,2965,2965,0
20250221,155700,2164266190,2965,2965,2965,2965,0
20250221,155600,2164266190,2965,2965,2965,2965,0
20250221,155500,2164266190,2965,2965,2965,2965,0
20250221,155400,2164266190,2965,2965,2965,2965,0
20250221,155300,2164266190,2965,2965,2965,2965,0
20250221,155200,2164266190,2965,2965,2965,2965,0
20250221,155100,2164266190,2965,2965,2965,2965,0
20250221,155000,2164266190,2965,2965,2965,2965,0
20250221,154900,2164266190,2965,2965,2965,2965,0
20250221,154800,2164266190,2965,2965,2965,2965,0
20250221,154700,2164266190,2965,2965,2965,2965,0
20250221,154600,2164266190,2965,2965,2965,2965,0
20250221,154500,2164266190,2965,2965,2965,2965,0
20250221,154400,2164266190,2965,2965,2965,2965,0
20250221,154300,2164266190,2965,2965,2965,2965,0
20250221,154200,2164266190,2965,2965,2965,2965,0
20250221,154100,2164266190,2965,2965,2965,2965,0
20250221,154000,2164266190,2965,2965,2965,2965,0
20250221,153900,2164266190,2965,2965,2965,2965,0
20250221,153800,2164266190,2965,2965,2965,2965,0
20250221,153700,2164266190,2965,2965,2965,2965,8558
20250221,153600,2164266190,2965,2965,2965,2965,0
20250221,153500,2164266190,2965,2965,2965,2965,0
20250221,153400,2164266190,2965,2965,2965,2965,0
20250221,153300,2164266190,2965,2965,2965,2965,0
20250221,153200,2164266190,2965,2965,2965,2965,0
20250221,153100,2164266190,2965,2965,2965,2965,0
20250221,153000,2164266190,2965,2965,2965,2965,8558
20250221,152900,2138891720,2975,2975,2975,2975,0
20250221,152800,2138891720,2975,2975,2975,2975,0
20250221,152700,2138891720,2975,2975,2975,2975,0
20250221,152600,2138891720,2975,2975,2975,2975,0
20250221,152500,2138891720,2975,2975,2975,2975,0
20250221,152400,2138891720,2975,2975,2975,2975,0
20250221,152300,2138891720,2975,2975,2975,2975,0
20250221,152200,2138891720,2975,2975,2975,2975,0
20250221,152100,2138891720,2975,2975,2975,2975,0
20250221,152000,2138891720,2975,2975,2975,2975,0
20250221,151900,2138891720,2975,2970,2985,2955,9442
20250221,151800,2110927960,2985,2980,2985,2980,4756
20250221,151700,2096741190,2960,2970,2980,2960,10527
20250221,151600,2065536280,2975,2975,2975,2970,1777
20250221,151500,2060249855,2975,2975,2975,2970,701
20250221,151400,2058164880,2975,2975,2975,2970,640
20250221,151300,2056262740,2975,2970,2980,2970,1376
20250221,151200,2052174235,2980,2975,2980,2970,2255
20250221,151100,2045470900,2980,2980,2980,2975,784
20250221,151000,2043136080,2980,2985,2985,2980,523
20250221,150900,2041577535,2985,2985,2985,2985,178
20250221,150800,2041046205,2990,2985,2990,2980,1340
20250221,150700,2037047810,2990,2990,2990,2985,2534
20250221,150600,2029472085,2990,2990,2990,2985,1458
20250221,150500,2025117190,2990,2990,2990,2985,2143
20250221,150400,2018709650,2990,2990,2990,2990,650
20250221,150300,2016766150,2990,2985,2990,2980,720
20250221,150200,2014616955,2980,2980,2980,2980,1268
20250221,150100,2010838315,2980,2975,2980,2960,5690
20250221,150000,1993964510,2980,2975,2980,2975,4
20250221,145900,1993952600,2980,2975,2980,2975,2142
20250221,145800,1987576080,2985,2980,2985,2980,51
20250221,145700,1987424070,2985,2985,2985,2980,592
20250221,145600,1985658285,2980,2980,2980,2980,422
20250221,145500,1984400725,2985,2970,2985,2970,920
20250221,145400,1981658705,2970,2970,2970,2965,659
20250221,145300,1979703470,2970,2965,2985,2965,1959
20250221,145200,1973875400,2975,2975,2975,2970,1761
20250221,145100,1968643975,2975,2980,2980,2975,12
20250221,145000,1968608245,2980,2970,2980,2970,120
20250221,144900,1968251835,2980,2970,2980,2970,3413
20250221,144800,1958089490,2970,2965,2970,2965,262
20250221,144700,1957312600,2970,2970,2970,2955,611
20250221,144600,1955503975,2970,2965,2970,2960,1303
20250221,144500,1951641575,2970,2970,2970,2965,403
20250221,144400,1950446425,2970,2955,2970,2955,2047
20250221,144300,1944396700,2975,2975,2980,2950,22863
20250221,144200,1876822600,2980,2980,2980,2975,586
20250221,144100,1875077960,2980,3000,3000,2980,15567
20250221,144000,1828571745,3000,3000,3000,3000,3864
20250221,143900,1816979745,3005,3000,3005,3000,132
20250221,143800,1816583235,3005,3005,3005,3000,1585
20250221,143700,1811824690,3000,2995,3005,2990,8915
20250221,143600,1785100175,2995,2995,3000,2995,704
20250221,143500,1782991685,3000,2995,3000,2990,1340
20250221,143400,1778978735,2995,2990,2995,2990,1022
20250221,143300,1775917945,2995,2995,3000,2995,623
20250221,143200,1774052050,3000,2995,3000,2995,3005
20250221,143100,1765045190,2995,2990,2995,2990,211
20250221,143000,1764413295,2995,2995,2995,2985,3254
20250221,142900,1754677000,2995,2990,2995,2985,3190
20250221,142800,1745135895,2990,2990,2995,2990,4906
20250221,142700,1730466930,2990,2980,2990,2980,3226
20250221,142600,1720845410,2980,2980,2980,2975,302
20250221,142500,1719946755,2980,2980,2980,2965,1570
20250221,142400,1715277230,2985,2980,2985,2975,1030
20250221,142300,1712207885,2980,2970,2980,2970,1996
20250221,142200,1706269605,2975,2975,2975,2975,1
20250221,142100,1706266630,2975,2975,2975,2975,100
20250221,142000,1705969130,2975,2970,2975,2960,864
20250221,141900,1703408920,2975,2970,2975,2970,223
20250221,141800,1702746095,2970,2970,2970,2970,131
20250221,141700,1702357025,2970,2970,2970,2970,158
20250221,141600,1701887765,2970,2970,2970,2970,55
20250221,141500,1701724415,2970,2965,2970,2960,270
20250221,141400,1700924075,2970,2960,2970,2960,1254
20250221,141300,1697207700,2960,2960,2965,2955,3968
20250221,141200,1685446890,2960,2950,2960,2950,3466
20250221,141100,1675204865,2955,2950,2955,2950,4210
20250221,141000,1662785015,2950,2945,2950,2945,57
20250221,140900,1662617145,2950,2950,2950,2945,278
20250221,140800,1661798395,2950,2945,2950,2945,879
20250221,140700,1659209680,2950,2945,2950,2945,417
20250221,140600,1657981610,2940,2940,2945,2940,3922
20250221,140500,1646450915,2945,2945,2945,2935,2794
20250221,140400,1638232135,2945,2950,2950,2945,1507
20250221,140300,1633793920,2950,2950,2950,2950,10
20250221,140200,1633764420,2940,2945,2945,2940,2021
20250221,140100,1627817515,2945,2945,2950,2945,764
20250221,140000,1625567460,2950,2940,2950,2940,717
20250221,135900,1623455890,2945,2945,2950,2940,288
20250221,135800,1622607775,2950,2940,2950,2940,1605
20250221,135700,1617888595,2940,2940,2940,2930,541
20250221,135600,1616301455,2940,2930,2940,2930,2585
20250221,135500,1608723375,2940,2935,2940,2935,1090
20250221,135400,1605524195,2940,2935,2940,2935,1923
20250221,135300,1599880185,2940,2940,2940,2930,2590
20250221,135200,1592280445,2940,2935,2940,2930,1433
20250221,135100,1588076500,2940,2945,2950,2935,8812
20250221,135000,1562170660,2950,2945,2950,2940,2602
20250221,134900,1554512490,2945,2950,2950,2945,1128
20250221,134800,1551190475,2950,2945,2950,2945,383
20250221,134700,1550062435,2950,2945,2950,2945,568
20250221,134600,1548389665,2945,2950,2950,2945,3719
20250221,134500,1537436955,2950,2950,2955,2950,15639
20250221,134400,1491301900,2955,2955,2955,2950,1193
20250221,134300,1487781555,2950,2955,2955,2950,724
20250221,134200,1485645420,2955,2955,2960,2950,5346
20250221,134100,1469868410,2960,2960,2960,2955,11059
20250221,134000,1437188270,2965,2965,2965,2965,210
20250221,133900,1436565620,2965,2965,2965,2965,3
20250221,133800,1436556725,2965,2960,2965,2960,1204
20250221,133700,1432992870,2970,2960,2970,2960,1977
20250221,133600,1427139940,2970,2970,2970,2960,1792
20250221,133500,1421834700,2970,2960,2970,2960,2083
20250221,133400,1415668640,2960,2960,2960,2960,440
20250221,133300,1414366240,2970,2960,2970,2960,118
20250221,133200,1414016950,2970,2970,2970,2970,2
20250221,133100,1414011010,2975,2975,2975,2975,20
20250221,133000,1413951510,2975,2975,2975,2975,500
20250221,132900,1412464010,2975,2975,2975,2960,2046
20250221,132800,1406404475,2975,2965,2975,2965,1056
20250221,132700,1403272935,2965,2965,2965,2965,93
20250221,132600,1402997190,2965,2965,2965,2965,236
20250221,132500,1402297450,2960,2970,2970,2960,3543
20250221,132400,1391800625,2970,2960,2970,2960,647
20250221,132300,1389882735,2960,2960,2960,2960,404
20250221,132200,1388686895,2960,2965,2965,2960,1429
20250221,132100,1384454850,2965,2965,2965,2965,300
20250221,132000,1383565350,2965,2965,2965,2965,255
20250221,131900,1382809275,2965,2965,2965,2965,1670
20250221,131800,1377857725,2965,2965,2965,2965,103
20250221,131700,1377552330,2965,2965,2965,2965,180
20250221,131600,1377018630,2965,2970,2970,2965,670
20250221,131500,1375031405,2975,2975,2975,2970,126
20250221,131400,1374657130,2975,2975,2975,2975,3
20250221,131300,1374648205,2980,2970,2980,2965,1002
20250221,131200,1371677220,2965,2965,2965,2965,0
20250221,131100,1371677220,2965,2970,2970,2965,1820
20250221,131000,1366278760,2970,2985,2985,2965,7010
20250221,130900,1345462120,2985,2985,2985,2985,0
20250221,130800,1345462120,2985,2985,2985,2985,202
20250221,130700,1344859150,2990,2990,2990,2990,184
20250221,130600,1344308990,2990,2990,2990,2990,102
20250221,130500,1344004010,2990,2990,2990,2990,0
20250221,130400,1344004010,2990,2990,2990,2990,1924
20250221,130300,1338251250,2995,2990,2995,2990,1060
20250221,130200,1335076850,2995,2995,2995,2990,1504
20250221,130100,1330572425,2995,2995,2995,2995,2
20250221,130000,1330566435,2990,2990,2990,2990,5
20250221,125900,1330551485,2990,2990,2990,2990,107
20250221,125800,1330231555,2990,2990,2990,2990,100
20250221,125700,1329932555,2990,2990,2990,2990,186
20250221,125600,1329376415,2990,2990,2990,2990,304
20250221,125500,1328467455,2995,2985,2995,2985,37
20250221,125400,1328357000,2995,2980,2995,2980,592
20250221,125300,1326590085,2985,2985,2985,2985,10
20250221,125200,1326560235,2985,2990,2995,2985,761
20250221,125100,1324286140,2995,2995,2995,2985,85
20250221,125000,1324032305,2995,2980,2995,2980,2576
20250221,124900,1316355610,2975,2975,2975,2975,177
20250221,124800,1315829035,2975,2975,2975,2975,3
20250221,124700,1315820110,2975,2980,2980,2975,225
20250221,124600,1315149735,2980,2975,2980,2975,83
20250221,124500,1314902795,2980,2975,2980,2975,21
20250221,124400,1314840285,2975,2975,2975,2970,438
20250221,124300,1313537240,2980,2965,2980,2965,1001
20250221,124200,1310569260,2980,2965,2980,2960,1202
20250221,124100,1307005760,2980,2970,2980,2965,1634
20250221,124000,1302160305,2975,2975,2980,2970,1581
20250221,123900,1297461215,2975,2970,2975,2970,1364
20250221,123800,1293409100,2970,2965,2970,2965,5001
20250221,123700,1278581130,2970,2970,2970,2965,865
20250221,123600,1276014585,2970,2975,2975,2970,2364
20250221,123500,1268988505,2975,2975,2975,2975,1
20250221,123400,1268985530,2975,2970,2975,2970,354
20250221,123300,1267933485,2975,2975,2975,2975,133
20250221,123200,1267537810,2975,2970,2975,2970,1787
20250221,123100,1262229990,2975,2975,2975,2975,505
20250221,123000,1260727615,2975,2975,2975,2975,154
20250221,122900,1260269465,2975,2975,2975,2975,354
20250221,122800,1259216315,2975,2970,2975,2970,182
20250221,122700,1258675765,2970,2975,2975,2970,1207
20250221,122600,1255090945,2975,2975,2975,2975,600
20250221,122500,1253305945,2975,2975,2975,2970,1236
20250221,122400,1249634845,2975,2975,2975,2970,1683
20250221,122300,1244630585,2975,2975,2975,2975,655
20250221,122200,1242681960,2975,2975,2975,2975,312
20250221,122100,1241753760,2975,2975,2980,2975,5707
20250221,122000,1224774425,2980,2980,2980,2980,0
20250221,121900,1224774425,2980,2980,2980,2980,102
20250221,121800,1224470465,2980,2980,2980,2980,1
20250221,121700,1224467485,2980,2980,2980,2970,36
20250221,121600,1224360460,2980,2980,2980,2980,13
20250221,121500,1224321720,2980,2970,2980,2970,1645
20250221,121400,1219430795,2975,2970,2975,2970,134
20250221,121300,1219032810,2975,2975,2975,2970,521
20250221,121200,1217482885,2975,2980,2980,2975,1176
20250221,121100,1213981680,2980,2975,2980,2975,302
20250221,121000,1213083220,2980,2975,2980,2975,1355
20250221,120900,1209052040,2985,2985,2985,2975,921
20250221,120800,1206310035,2985,2975,2985,2975,6
20250221,120700,1206292175,2985,2985,2985,2985,0
20250221,120600,1206292175,2985,2985,2985,2985,0
20250221,120500,1206292175,2985,2985,2985,2985,401
20250221,120400,1205095190,2975,2980,2985,2975,731
20250221,120300,1202916965,2985,2985,2985,2985,1
20250221,120200,1202913980,2980,2975,2980,2975,33
20250221,120100,1202815690,2985,2985,2985,2970,1023
20250221,120000,1199773710,2975,2975,2985,2975,808
20250221,115900,1197369760,2975,2980,2980,2975,4128
20250221,115800,1185069010,2980,2980,2980,2980,988
20250221,115700,1182124770,2980,2985,2985,2980,209
20250221,115600,1181501905,2985,2985,2985,2985,1032
20250221,115500,1178421385,2985,2985,2985,2985,1032
20250221,115400,1175340865,2980,2990,2990,2980,3103
20250221,115300,1166090760,2990,2990,2990,2990,85
20250221,115200,1165836610,2990,2990,2990,2985,2561
20250221,115100,1158189220,2985,2985,2985,2985,693
20250221,115000,1156120615,2985,2980,2985,2980,2025
20250221,114900,1150086020,2980,2990,2990,2980,103
20250221,114800,1149779060,2975,2975,2985,2970,2241
20250221,114700,1143113365,2970,2980,2980,2970,9630
20250221,114600,1114470250,2995,2995,2995,2995,177
20250221,114500,1113940135,2995,2980,2995,2980,3331
20250221,114400,1104010740,2975,2980,2980,2975,1835
20250221,114300,1098544650,2990,2980,2990,2980,1891
20250221,114200,1092906010,2990,3000,3000,2980,7240
20250221,114100,1071283010,3000,2995,3000,2990,821
20250221,114000,1068824725,2995,2995,2995,2995,1001
20250221,113900,1065826730,3000,3000,3000,3000,1
20250221,113800,1065823730,2990,2990,2990,2990,659
20250221,113700,1063853320,2990,2990,2990,2990,0
20250221,113600,1063853320,2990,2990,2990,2985,786
20250221,113500,1061505680,2990,2995,3000,2990,1743
20250221,113400,1056293925,3005,3005,3005,3005,33
20250221,113300,1056194760,3005,2995,3005,2985,13386
20250221,113200,1016174030,2995,3010,3010,2995,6011
20250221,113100,998142820,3005,3010,3010,3005,4252
20250221,113000,985365180,3015,3010,3015,3010,221
20250221,112900,984699965,3010,3010,3010,3010,1633
20250221,112800,979784635,3010,3010,3010,3010,200
20250221,112700,979182635,3010,3010,3010,3010,3
20250221,112600,979173605,3015,3010,3015,3010,31
20250221,112500,979080290,3015,3015,3015,3015,0
20250221,112400,979080290,3015,3015,3015,3015,0
20250221,112300,979080290,3015,3015,3015,3015,18
20250221,112200,979026020,3015,3010,3015,3005,510
20250221,112100,977493360,3005,3015,3015,3005,383
20250221,112000,976338915,3015,3015,3015,3015,100
20250221,111900,976037415,3015,3015,3015,3005,1713
20250221,111800,970872795,3015,3010,3025,3010,61
20250221,111700,970688385,3025,3005,3025,3005,3195
20250221,111600,961087350,3020,3005,3020,3005,101
20250221,111500,960783830,3020,3005,3020,3005,4370
20250221,111400,947646705,3005,3010,3010,3005,14700
20250221,111300,903439180,3010,3010,3010,3010,0
20250221,111200,903439180,3010,3020,3020,3010,3696
20250221,111100,892288760,3020,3020,3020,3015,1300
20250221,111000,888366610,3025,3020,3025,3020,2
20250221,110900,888360565,3020,3015,3020,3015,86
20250221,110800,888101095,3015,3015,3015,3015,2000
20250221,110700,882071095,3015,3020,3020,3015,1044
20250221,110600,878923215,3015,3010,3020,3010,162
20250221,110500,878435580,3010,3020,3020,3010,2076
20250221,110400,872177810,3015,3020,3020,3015,1147
20250221,110300,868718870,3025,3015,3025,3015,101
20250221,110200,868414345,3015,3020,3025,3015,5411
20250221,110100,852079770,3020,3025,3025,3020,143
20250221,110000,851647245,3025,3025,3025,3025,359
20250221,105900,850561270,3020,3030,3030,3020,72
20250221,105800,850343120,3030,3020,3030,3020,101
20250221,105700,850038090,3020,3020,3030,3020,742
20250221,105600,847794355,3020,3025,3025,3020,611
20250221,105500,845948590,3025,3025,3025,3025,1
20250221,105400,845945565,3030,3030,3030,3030,21
20250221,105300,845881935,3035,3035,3035,3035,90
20250221,105200,845608785,3040,3040,3040,3040,709
20250221,105100,843453425,3040,3035,3040,3030,3521
20250221,105000,832764630,3035,3035,3035,3035,67
20250221,104900,832561285,3035,3040,3040,3030,681
20250221,104800,830496450,3040,3040,3040,3040,1163
20250221,104700,826960930,3030,3030,3035,3030,317
20250221,104600,826000270,3030,3035,3035,3030,2422
20250221,104500,818660095,3040,3040,3040,3040,749
20250221,104400,816383135,3040,3035,3040,3030,1488
20250221,104300,811860640,3035,3035,3040,3030,6994
20250221,104200,790639825,3030,3020,3030,3020,5044
20250221,104100,775368915,3020,3020,3025,3020,1942
20250221,104000,769504060,3020,3025,3025,3020,277
20250221,103900,768667470,3025,3025,3025,3025,252
20250221,103800,767905170,3020,3020,3020,3020,458
20250221,103700,766522010,3020,3015,3020,3015,600
20250221,103600,764712510,3020,3015,3020,3015,1500
20250221,103500,760182830,3015,3015,3015,3015,50
20250221,103400,760032080,3010,3010,3010,3010,2710
20250221,103300,751874980,3010,3015,3015,3010,313
20250221,103200,750931455,3015,3015,3015,3015,1967
20250221,103100,745000950,3015,3005,3015,3005,457
20250221,103000,743627400,3005,3010,3010,3005,526
20250221,102900,742044175,3010,3020,3020,3010,1512
20250221,102800,737492985,3005,3010,3010,3005,474
20250221,102700,736068565,3010,3030,3030,3010,6314
20250221,102600,717028720,3025,3025,3030,3020,4415
20250221,102500,703658320,3025,3020,3025,3020,1851
20250221,102400,698060795,3020,3020,3020,3020,530
20250221,102300,696460195,3020,3020,3020,3020,5
20250221,102200,696445095,3020,3020,3020,3020,998
20250221,102100,693431135,3020,3020,3020,3020,97
20250221,102000,693138195,3020,3025,3025,3020,408
20250221,101900,691905595,3025,3025,3025,3025,685
20250221,101800,689833470,3025,3025,3025,3025,1929
20250221,101700,683998245,3025,3030,3030,3025,339
20250221,101600,682971270,3025,3030,3030,3025,674
20250221,101500,680932400,3030,3030,3030,3025,3572
20250221,101400,670113860,3030,3030,3030,3025,1297
20250221,101300,666185390,3030,3020,3030,3020,5334
20250221,101200,650035565,3025,3025,3025,3025,48
20250221,101100,649890365,3020,3015,3025,3015,3322
20250221,101000,639848700,3020,3020,3020,3020,1237
20250221,100900,636112960,3020,3020,3025,3020,2136
20250221,100800,629662200,3020,3020,3020,3015,1231
20250221,100700,625944590,3020,3020,3020,3015,2767
20250221,100600,617588630,3020,3020,3020,3020,1585
20250221,100500,612801930,3020,3020,3020,3015,1106
20250221,100400,609463410,3020,3020,3020,3015,118
20250221,100300,609107135,3020,3015,3020,3010,2272
20250221,100200,602252185,3015,3015,3015,3015,263
20250221,100100,601459240,3015,3010,3015,3010,1071
20250221,100000,598230275,3015,3010,3015,3010,11
20250221,095900,598197160,3010,3010,3010,3010,689
20250221,095800,596123270,3005,3005,3015,3005,2994
20250221,095700,587124295,3000,3000,3005,3000,900
20250221,095600,584423795,3000,3000,3000,3000,462
20250221,095500,583037795,3000,2995,3000,2995,3440
20250221,095400,572720295,3000,2995,3000,2995,43
20250221,095300,572591505,3000,2995,3000,2995,355
20250221,095200,571528260,3000,3000,3005,3000,2747
20250221,095100,563286900,3005,3015,3015,3005,2516
20250221,095000,555723505,3010,3005,3010,3005,1313
20250221,094900,551771380,3000,3000,3005,3000,1624
20250221,094800,546894530,3005,3000,3005,3000,2897
20250221,094700,538203480,3000,3005,3005,2990,362
20250221,094600,537118960,3005,3000,3005,2990,2018
20250221,094500,531064945,3000,2995,3000,2995,1024
20250221,094400,527997995,2995,3000,3000,2990,768
20250221,094300,525701645,2990,2995,3000,2990,1946
20250221,094200,519879455,3000,2995,3005,2995,203
20250221,094100,519271350,3005,3000,3005,2995,4737
20250221,094000,505060845,3000,2995,3000,2985,7196
20250221,093900,483518575,2985,2985,2995,2985,4793
20250221,093800,469194400,2995,2990,2995,2990,2481
20250221,093700,461776100,2995,2990,2995,2990,643
20250221,093600,459853520,2990,2990,2990,2985,3138
20250221,093500,450471955,2990,2975,2990,2975,5641
20250221,093400,433610800,2985,2985,2985,2970,8110
20250221,093300,409483450,2980,2985,2990,2975,1285
20250221,093200,405652100,2990,2985,2990,2980,8399
20250221,093100,380600885,2985,2990,2995,2985,2777
20250221,093000,372301380,2995,2990,2995,2990,233
20250221,092900,371604705,2995,2990,2995,2985,1608
20250221,092800,366796745,2995,3000,3000,2985,3110
20250221,092700,357501685,3000,3010,3010,3000,1180
20250221,092600,353960675,3010,3000,3010,3000,23
20250221,092500,353891475,3010,3010,3010,3010,1102
20250221,092400,350574455,3010,2995,3015,2995,1419
20250221,092300,346311590,2995,2980,2995,2980,3868
20250221,092200,334758945,2985,2985,2990,2980,2342
20250221,092100,327770660,2985,2995,2995,2985,5113
20250221,092000,312475405,2995,2995,2995,2990,1581
20250221,091900,307740870,2990,3005,3005,2990,6806
20250221,091800,287359450,3005,3010,3015,3005,1885
20250221,091700,281692225,3015,3010,3025,3010,3817
20250221,091600,270184015,3005,3005,3005,3000,786
20250221,091500,267822340,3005,3005,3005,3000,2677
20250221,091400,259778055,3015,3015,3015,3010,7998
20250221,091300,235694875,3015,3015,3025,3015,1921
20250221,091200,229901020,3015,3015,3025,3015,1426
20250221,091100,225594355,3025,3015,3025,3015,1246
20250221,091000,221830445,3015,3015,3030,3015,1389
20250221,090900,217639160,3015,3025,3030,3015,3441
20250221,090800,207228025,3010,3030,3030,3010,1526
20250221,090700,202631080,3030,3025,3030,3000,12889
20250221,090600,163696075,3025,3005,3030,3005,9201
20250221,090500,135894600,3010,3005,3010,3000,4903
20250221,090400,121162960,3010,2985,3010,2980,11133
20250221,090300,87851615,2985,2990,2990,2980,1875
20250221,090200,82257080,2990,2965,2990,2955,4400
20250221,090100,69201710,2960,2955,2975,2955,5655
20250221,090000,52471900,2955,2990,2995,2950,17494