KissMeData/306620/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,211800,1123075810,2760,2760,2760,2760,16076
20250221,211700,1123075810,2760,2760,2760,2760,0
20250221,211600,1123075810,2760,2760,2760,2760,0
20250221,211500,1123075810,2760,2760,2760,2760,0
20250221,211400,1123075810,2760,2760,2760,2760,0
20250221,211300,1123075810,2760,2760,2760,2760,0
20250221,211200,1123075810,2760,2760,2760,2760,0
20250221,211100,1123075810,2760,2760,2760,2760,0
20250221,211000,1123075810,2760,2760,2760,2760,0
20250221,210900,1123075810,2760,2760,2760,2760,0
20250221,210800,1123075810,2760,2760,2760,2760,0
20250221,210700,1123075810,2760,2760,2760,2760,0
20250221,210600,1123075810,2760,2760,2760,2760,0
20250221,210500,1123075810,2760,2760,2760,2760,0
20250221,210400,1123075810,2760,2760,2760,2760,0
20250221,210300,1123075810,2760,2760,2760,2760,0
20250221,210200,1123075810,2760,2760,2760,2760,0
20250221,210100,1123075810,2760,2760,2760,2760,0
20250221,210000,1123075810,2760,2760,2760,2760,0
20250221,205900,1123075810,2760,2760,2760,2760,0
20250221,205800,1123075810,2760,2760,2760,2760,0
20250221,205700,1123075810,2760,2760,2760,2760,0
20250221,205600,1123075810,2760,2760,2760,2760,0
20250221,205500,1123075810,2760,2760,2760,2760,0
20250221,205400,1123075810,2760,2760,2760,2760,0
20250221,205300,1123075810,2760,2760,2760,2760,0
20250221,205200,1123075810,2760,2760,2760,2760,0
20250221,205100,1123075810,2760,2760,2760,2760,0
20250221,205000,1123075810,2760,2760,2760,2760,0
20250221,204900,1123075810,2760,2760,2760,2760,0
20250221,204800,1123075810,2760,2760,2760,2760,16076
20250221,204700,1123075810,2760,2760,2760,2760,0
20250221,204600,1123075810,2760,2760,2760,2760,0
20250221,204500,1123075810,2760,2760,2760,2760,0
20250221,204400,1123075810,2760,2760,2760,2760,0
20250221,204300,1123075810,2760,2760,2760,2760,0
20250221,204200,1123075810,2760,2760,2760,2760,0
20250221,204100,1123075810,2760,2760,2760,2760,0
20250221,204000,1123075810,2760,2760,2760,2760,0
20250221,203900,1123075810,2760,2760,2760,2760,0
20250221,203800,1123075810,2760,2760,2760,2760,0
20250221,203700,1123075810,2760,2760,2760,2760,0
20250221,203600,1123075810,2760,2760,2760,2760,0
20250221,203500,1123075810,2760,2760,2760,2760,0
20250221,203400,1123075810,2760,2760,2760,2760,0
20250221,203300,1123075810,2760,2760,2760,2760,0
20250221,203200,1123075810,2760,2760,2760,2760,0
20250221,203100,1123075810,2760,2760,2760,2760,0
20250221,203000,1123075810,2760,2760,2760,2760,0
20250221,202900,1123075810,2760,2760,2760,2760,0
20250221,202800,1123075810,2760,2760,2760,2760,0
20250221,202700,1123075810,2760,2760,2760,2760,0
20250221,202600,1123075810,2760,2760,2760,2760,0
20250221,202500,1123075810,2760,2760,2760,2760,0
20250221,202400,1123075810,2760,2760,2760,2760,0
20250221,202300,1123075810,2760,2760,2760,2760,0
20250221,202200,1123075810,2760,2760,2760,2760,0
20250221,202100,1123075810,2760,2760,2760,2760,0
20250221,202000,1123075810,2760,2760,2760,2760,0
20250221,201900,1123075810,2760,2760,2760,2760,0
20250221,201800,1123075810,2760,2760,2760,2760,16076
20250221,201700,1123075810,2760,2760,2760,2760,0
20250221,201600,1123075810,2760,2760,2760,2760,0
20250221,201500,1123075810,2760,2760,2760,2760,0
20250221,201400,1123075810,2760,2760,2760,2760,0
20250221,201300,1123075810,2760,2760,2760,2760,0
20250221,201200,1123075810,2760,2760,2760,2760,0
20250221,201100,1123075810,2760,2760,2760,2760,0
20250221,201000,1123075810,2760,2760,2760,2760,0
20250221,200900,1123075810,2760,2760,2760,2760,0
20250221,200800,1123075810,2760,2760,2760,2760,0
20250221,200700,1123075810,2760,2760,2760,2760,0
20250221,200600,1123075810,2760,2760,2760,2760,0
20250221,200500,1123075810,2760,2760,2760,2760,0
20250221,200400,1123075810,2760,2760,2760,2760,0
20250221,200300,1123075810,2760,2760,2760,2760,0
20250221,200200,1123075810,2760,2760,2760,2760,0
20250221,200100,1123075810,2760,2760,2760,2760,0
20250221,200000,1123075810,2760,2760,2760,2760,0
20250221,195900,1123075810,2760,2760,2760,2760,0
20250221,195800,1123075810,2760,2760,2760,2760,0
20250221,195700,1123075810,2760,2760,2760,2760,0
20250221,195600,1123075810,2760,2760,2760,2760,0
20250221,195500,1123075810,2760,2760,2760,2760,0
20250221,195400,1123075810,2760,2760,2760,2760,0
20250221,195300,1123075810,2760,2760,2760,2760,0
20250221,195200,1123075810,2760,2760,2760,2760,0
20250221,195100,1123075810,2760,2760,2760,2760,0
20250221,195000,1123075810,2760,2760,2760,2760,0
20250221,194900,1123075810,2760,2760,2760,2760,0
20250221,194800,1123075810,2760,2760,2760,2760,16076
20250221,194700,1123075810,2760,2760,2760,2760,0
20250221,194600,1123075810,2760,2760,2760,2760,0
20250221,194500,1123075810,2760,2760,2760,2760,0
20250221,194400,1123075810,2760,2760,2760,2760,0
20250221,194300,1123075810,2760,2760,2760,2760,0
20250221,194200,1123075810,2760,2760,2760,2760,0
20250221,194100,1123075810,2760,2760,2760,2760,0
20250221,194000,1123075810,2760,2760,2760,2760,0
20250221,193900,1123075810,2760,2760,2760,2760,0
20250221,193800,1123075810,2760,2760,2760,2760,0
20250221,193700,1123075810,2760,2760,2760,2760,0
20250221,193600,1123075810,2760,2760,2760,2760,0
20250221,193500,1123075810,2760,2760,2760,2760,0
20250221,193400,1123075810,2760,2760,2760,2760,0
20250221,193300,1123075810,2760,2760,2760,2760,0
20250221,193200,1123075810,2760,2760,2760,2760,0
20250221,193100,1123075810,2760,2760,2760,2760,0
20250221,193000,1123075810,2760,2760,2760,2760,0
20250221,192900,1123075810,2760,2760,2760,2760,0
20250221,192800,1123075810,2760,2760,2760,2760,0
20250221,192700,1123075810,2760,2760,2760,2760,0
20250221,192600,1123075810,2760,2760,2760,2760,0
20250221,192500,1123075810,2760,2760,2760,2760,0
20250221,192400,1123075810,2760,2760,2760,2760,0
20250221,192300,1123075810,2760,2760,2760,2760,0
20250221,192200,1123075810,2760,2760,2760,2760,0
20250221,192100,1123075810,2760,2760,2760,2760,0
20250221,192000,1123075810,2760,2760,2760,2760,0
20250221,191900,1123075810,2760,2760,2760,2760,0
20250221,191800,1123075810,2760,2760,2760,2760,16076
20250221,191700,1123075810,2760,2760,2760,2760,0
20250221,191600,1123075810,2760,2760,2760,2760,0
20250221,191500,1123075810,2760,2760,2760,2760,0
20250221,191400,1123075810,2760,2760,2760,2760,0
20250221,191300,1123075810,2760,2760,2760,2760,0
20250221,191200,1123075810,2760,2760,2760,2760,0
20250221,191100,1123075810,2760,2760,2760,2760,0
20250221,191000,1123075810,2760,2760,2760,2760,0
20250221,190900,1123075810,2760,2760,2760,2760,0
20250221,190800,1123075810,2760,2760,2760,2760,0
20250221,190700,1123075810,2760,2760,2760,2760,0
20250221,190600,1123075810,2760,2760,2760,2760,0
20250221,190500,1123075810,2760,2760,2760,2760,0
20250221,190400,1123075810,2760,2760,2760,2760,0
20250221,190300,1123075810,2760,2760,2760,2760,0
20250221,190200,1123075810,2760,2760,2760,2760,0
20250221,190100,1123075810,2760,2760,2760,2760,0
20250221,190000,1123075810,2760,2760,2760,2760,0
20250221,185900,1123075810,2760,2760,2760,2760,0
20250221,185800,1123075810,2760,2760,2760,2760,0
20250221,185700,1123075810,2760,2760,2760,2760,0
20250221,185600,1123075810,2760,2760,2760,2760,0
20250221,185500,1123075810,2760,2760,2760,2760,0
20250221,185400,1123075810,2760,2760,2760,2760,0
20250221,185300,1123075810,2760,2760,2760,2760,0
20250221,185200,1123075810,2760,2760,2760,2760,0
20250221,185100,1123075810,2760,2760,2760,2760,0
20250221,185000,1123075810,2760,2760,2760,2760,0
20250221,184900,1123075810,2760,2760,2760,2760,0
20250221,184800,1123075810,2760,2760,2760,2760,16076
20250221,184700,1123075810,2760,2760,2760,2760,0
20250221,184600,1123075810,2760,2760,2760,2760,0
20250221,184500,1123075810,2760,2760,2760,2760,0
20250221,184400,1123075810,2760,2760,2760,2760,0
20250221,184300,1123075810,2760,2760,2760,2760,0
20250221,184200,1123075810,2760,2760,2760,2760,0
20250221,184100,1123075810,2760,2760,2760,2760,0
20250221,184000,1123075810,2760,2760,2760,2760,0
20250221,183900,1123075810,2760,2760,2760,2760,0
20250221,183800,1123075810,2760,2760,2760,2760,0
20250221,183700,1123075810,2760,2760,2760,2760,0
20250221,183600,1123075810,2760,2760,2760,2760,0
20250221,183500,1123075810,2760,2760,2760,2760,0
20250221,183400,1123075810,2760,2760,2760,2760,0
20250221,183300,1123075810,2760,2760,2760,2760,0
20250221,183200,1123075810,2760,2760,2760,2760,0
20250221,183100,1123075810,2760,2760,2760,2760,0
20250221,183000,1123075810,2760,2760,2760,2760,0
20250221,182900,1123075810,2760,2760,2760,2760,0
20250221,182800,1123075810,2760,2760,2760,2760,0
20250221,182700,1123075810,2760,2760,2760,2760,0
20250221,182600,1123075810,2760,2760,2760,2760,0
20250221,182500,1123075810,2760,2760,2760,2760,0
20250221,182400,1123075810,2760,2760,2760,2760,0
20250221,182300,1123075810,2760,2760,2760,2760,0
20250221,182200,1123075810,2760,2760,2760,2760,0
20250221,182100,1123075810,2760,2760,2760,2760,0
20250221,182000,1123075810,2760,2760,2760,2760,0
20250221,181900,1123075810,2760,2760,2760,2760,0
20250221,181800,1123075810,2760,2760,2760,2760,16076
20250221,181700,1123075810,2760,2760,2760,2760,0
20250221,181600,1123075810,2760,2760,2760,2760,0
20250221,181500,1123075810,2760,2760,2760,2760,0
20250221,181400,1123075810,2760,2760,2760,2760,0
20250221,181300,1123075810,2760,2760,2760,2760,0
20250221,181200,1123075810,2760,2760,2760,2760,0
20250221,181100,1123075810,2760,2760,2760,2760,0
20250221,181000,1123075810,2760,2760,2760,2760,0
20250221,180900,1123075810,2760,2760,2760,2760,0
20250221,180800,1123075810,2760,2760,2760,2760,0
20250221,180700,1123075810,2760,2760,2760,2760,0
20250221,180600,1123075810,2760,2760,2760,2760,0
20250221,180500,1123075810,2760,2760,2760,2760,0
20250221,180400,1123075810,2760,2760,2760,2760,0
20250221,180300,1123075810,2760,2760,2760,2760,0
20250221,180200,1123075810,2760,2760,2760,2760,0
20250221,180100,1123075810,2760,2760,2760,2760,0
20250221,180000,1123075810,2760,2760,2760,2760,0
20250221,175900,1123075810,2760,2760,2760,2760,0
20250221,175800,1123075810,2760,2760,2760,2760,0
20250221,175700,1123075810,2760,2760,2760,2760,0
20250221,175600,1123075810,2760,2760,2760,2760,0
20250221,175500,1123075810,2760,2760,2760,2760,0
20250221,175400,1123075810,2760,2760,2760,2760,0
20250221,175300,1123075810,2760,2760,2760,2760,0
20250221,175200,1123075810,2760,2760,2760,2760,0
20250221,175100,1123075810,2760,2760,2760,2760,0
20250221,175000,1123075810,2760,2760,2760,2760,0
20250221,174900,1123075810,2760,2760,2760,2760,0
20250221,174800,1123075810,2760,2760,2760,2760,16076
20250221,174700,1123075810,2760,2760,2760,2760,0
20250221,174600,1123075810,2760,2760,2760,2760,0
20250221,174500,1123075810,2760,2760,2760,2760,0
20250221,174400,1123075810,2760,2760,2760,2760,0
20250221,174300,1123075810,2760,2760,2760,2760,0
20250221,174200,1123075810,2760,2760,2760,2760,0
20250221,174100,1123075810,2760,2760,2760,2760,0
20250221,174000,1123075810,2760,2760,2760,2760,0
20250221,173900,1123075810,2760,2760,2760,2760,0
20250221,173800,1123075810,2760,2760,2760,2760,0
20250221,173700,1123075810,2760,2760,2760,2760,0
20250221,173600,1123075810,2760,2760,2760,2760,0
20250221,173500,1123075810,2760,2760,2760,2760,0
20250221,173400,1123075810,2760,2760,2760,2760,0
20250221,173300,1123075810,2760,2760,2760,2760,0
20250221,173200,1123075810,2760,2760,2760,2760,0
20250221,173100,1123075810,2760,2760,2760,2760,0
20250221,173000,1123075810,2760,2760,2760,2760,0
20250221,172900,1123075810,2760,2760,2760,2760,0
20250221,172800,1123075810,2760,2760,2760,2760,0
20250221,172700,1123075810,2760,2760,2760,2760,0
20250221,172600,1123075810,2760,2760,2760,2760,0
20250221,172500,1123075810,2760,2760,2760,2760,0
20250221,172400,1123075810,2760,2760,2760,2760,0
20250221,172300,1123075810,2760,2760,2760,2760,0
20250221,172200,1123075810,2760,2760,2760,2760,0
20250221,172100,1123075810,2760,2760,2760,2760,0
20250221,172000,1123075810,2760,2760,2760,2760,0
20250221,171900,1123075810,2760,2760,2760,2760,0
20250221,171800,1123075810,2760,2760,2760,2760,16076
20250221,171700,1123075810,2760,2760,2760,2760,0
20250221,171600,1123075810,2760,2760,2760,2760,0
20250221,171500,1123075810,2760,2760,2760,2760,0
20250221,171400,1123075810,2760,2760,2760,2760,0
20250221,171300,1123075810,2760,2760,2760,2760,0
20250221,171200,1123075810,2760,2760,2760,2760,0
20250221,171100,1123075810,2760,2760,2760,2760,0
20250221,171000,1123075810,2760,2760,2760,2760,0
20250221,170900,1123075810,2760,2760,2760,2760,0
20250221,170800,1123075810,2760,2760,2760,2760,0
20250221,170700,1123075810,2760,2760,2760,2760,0
20250221,170600,1123075810,2760,2760,2760,2760,0
20250221,170500,1123075810,2760,2760,2760,2760,0
20250221,170400,1123075810,2760,2760,2760,2760,0
20250221,170300,1123075810,2760,2760,2760,2760,0
20250221,170200,1123075810,2760,2760,2760,2760,0
20250221,170100,1123075810,2760,2760,2760,2760,0
20250221,170000,1123075810,2760,2760,2760,2760,0
20250221,165900,1123075810,2760,2760,2760,2760,0
20250221,165800,1123075810,2760,2760,2760,2760,0
20250221,165700,1123075810,2760,2760,2760,2760,0
20250221,165600,1123075810,2760,2760,2760,2760,0
20250221,165500,1123075810,2760,2760,2760,2760,0
20250221,165400,1123075810,2760,2760,2760,2760,0
20250221,165300,1123075810,2760,2760,2760,2760,0
20250221,165200,1123075810,2760,2760,2760,2760,0
20250221,165100,1123075810,2760,2760,2760,2760,0
20250221,165000,1123075810,2760,2760,2760,2760,0
20250221,164900,1123075810,2760,2760,2760,2760,0
20250221,164800,1123075810,2760,2760,2760,2760,16076
20250221,164700,1123075810,2760,2760,2760,2760,0
20250221,164600,1123075810,2760,2760,2760,2760,0
20250221,164500,1123075810,2760,2760,2760,2760,0
20250221,164400,1123075810,2760,2760,2760,2760,0
20250221,164300,1123075810,2760,2760,2760,2760,0
20250221,164200,1123075810,2760,2760,2760,2760,0
20250221,164100,1123075810,2760,2760,2760,2760,0
20250221,164000,1123075810,2760,2760,2760,2760,0
20250221,163900,1123075810,2760,2760,2760,2760,0
20250221,163800,1123075810,2760,2760,2760,2760,0
20250221,163700,1123075810,2760,2760,2760,2760,0
20250221,163600,1123075810,2760,2760,2760,2760,0
20250221,163500,1123075810,2760,2760,2760,2760,0
20250221,163400,1123075810,2760,2760,2760,2760,0
20250221,163300,1123075810,2760,2760,2760,2760,0
20250221,163200,1123075810,2760,2760,2760,2760,0
20250221,163100,1123075810,2760,2760,2760,2760,0
20250221,163000,1123075810,2760,2760,2760,2760,0
20250221,162900,1123075810,2760,2760,2760,2760,0
20250221,162800,1123075810,2760,2760,2760,2760,0
20250221,162700,1123075810,2760,2760,2760,2760,0
20250221,162600,1123075810,2760,2760,2760,2760,0
20250221,162500,1123075810,2760,2760,2760,2760,0
20250221,162400,1123075810,2760,2760,2760,2760,0
20250221,162300,1123075810,2760,2760,2760,2760,0
20250221,162200,1123075810,2760,2760,2760,2760,0
20250221,162100,1123075810,2760,2760,2760,2760,0
20250221,162000,1123075810,2760,2760,2760,2760,0
20250221,161900,1123075810,2760,2760,2760,2760,0
20250221,161800,1123075810,2760,2760,2760,2760,16076
20250221,161700,1123075810,2760,2760,2760,2760,0
20250221,161600,1123075810,2760,2760,2760,2760,0
20250221,161500,1123075810,2760,2760,2760,2760,0
20250221,161400,1123075810,2760,2760,2760,2760,0
20250221,161300,1123075810,2760,2760,2760,2760,0
20250221,161200,1123075810,2760,2760,2760,2760,0
20250221,161100,1123075810,2760,2760,2760,2760,0
20250221,161000,1123075810,2760,2760,2760,2760,0
20250221,160900,1123075810,2760,2760,2760,2760,0
20250221,160800,1123075810,2760,2760,2760,2760,0
20250221,160700,1123075810,2760,2760,2760,2760,0
20250221,160600,1123075810,2760,2760,2760,2760,0
20250221,160500,1123075810,2760,2760,2760,2760,0
20250221,160400,1123075810,2760,2760,2760,2760,0
20250221,160300,1123075810,2760,2760,2760,2760,0
20250221,160200,1123075810,2760,2760,2760,2760,0
20250221,160100,1123075810,2760,2760,2760,2760,0
20250221,160000,1123075810,2760,2760,2760,2760,0
20250221,155900,1123075810,2760,2760,2760,2760,0
20250221,155800,1123075810,2760,2760,2760,2760,0
20250221,155700,1123075810,2760,2760,2760,2760,0
20250221,155600,1123075810,2760,2760,2760,2760,0
20250221,155500,1123075810,2760,2760,2760,2760,0
20250221,155400,1123075810,2760,2760,2760,2760,0
20250221,155300,1123075810,2760,2760,2760,2760,0
20250221,155200,1123075810,2760,2760,2760,2760,0
20250221,155100,1123075810,2760,2760,2760,2760,0
20250221,155000,1123075810,2760,2760,2760,2760,0
20250221,154900,1123075810,2760,2760,2760,2760,0
20250221,154800,1123075810,2760,2760,2760,2760,16076
20250221,154700,1123075810,2760,2760,2760,2760,0
20250221,154600,1123075810,2760,2760,2760,2760,0
20250221,154500,1123075810,2760,2760,2760,2760,0
20250221,154400,1123075810,2760,2760,2760,2760,0
20250221,154300,1123075810,2760,2760,2760,2760,0
20250221,154200,1123075810,2760,2760,2760,2760,0
20250221,154100,1123075810,2760,2760,2760,2760,0
20250221,154000,1123075810,2760,2760,2760,2760,0
20250221,153900,1123075810,2760,2760,2760,2760,0
20250221,153800,1123075810,2760,2760,2760,2760,0
20250221,153700,1123075810,2760,2760,2760,2760,0
20250221,153600,1123075810,2760,2760,2760,2760,0
20250221,153500,1123075810,2760,2760,2760,2760,0
20250221,153400,1123075810,2760,2760,2760,2760,0
20250221,153300,1123075810,2760,2760,2760,2760,0
20250221,153200,1123075810,2760,2760,2760,2760,0
20250221,153100,1123075810,2760,2760,2760,2760,0
20250221,153000,1123075810,2760,2760,2760,2760,16076
20250221,152900,1078706050,2770,2770,2770,2770,0
20250221,152800,1078706050,2770,2770,2770,2770,0
20250221,152700,1078706050,2770,2770,2770,2770,0
20250221,152600,1078706050,2770,2770,2770,2770,0
20250221,152500,1078706050,2770,2770,2770,2770,0
20250221,152400,1078706050,2770,2770,2770,2770,0
20250221,152300,1078706050,2770,2770,2770,2770,0
20250221,152200,1078706050,2770,2770,2770,2770,0
20250221,152100,1078706050,2770,2770,2770,2770,0
20250221,152000,1078706050,2770,2770,2770,2770,0
20250221,151900,1078706050,2770,2770,2770,2765,985
20250221,151800,1075979010,2770,2765,2770,2765,3976
20250221,151700,1064982365,2770,2765,2770,2765,416
20250221,151600,1063832090,2770,2765,2770,2765,3247
20250221,151500,1054853400,2770,2775,2775,2770,6
20250221,151400,1054836775,2775,2770,2775,2765,2346
20250221,151300,1048343975,2775,2775,2775,2770,508
20250221,151200,1046936785,2770,2775,2775,2770,2753
20250221,151100,1039310720,2770,2770,2775,2770,2613
20250221,151000,1032072700,2770,2775,2775,2770,1403
20250221,150900,1028186375,2770,2770,2775,2770,62
20250221,150800,1028014625,2775,2775,2775,2775,10
20250221,150700,1027986875,2775,2770,2775,2765,8827
20250221,150600,1003536350,2770,2770,2770,2770,47
20250221,150500,1003406160,2765,2770,2770,2765,3225
20250221,150400,994488865,2770,2765,2770,2765,1545
20250221,150300,990216870,2770,2770,2770,2765,929
20250221,150200,987646185,2770,2770,2770,2770,0
20250221,150100,987646185,2770,2770,2770,2770,4227
20250221,150000,975937395,2770,2770,2770,2770,2642
20250221,145900,968619055,2775,2775,2775,2770,1213
20250221,145800,965259015,2770,2770,2770,2770,1309
20250221,145700,961633085,2775,2775,2775,2775,1050
20250221,145600,958719335,2775,2775,2775,2775,100
20250221,145500,958441835,2775,2770,2775,2770,501
20250221,145400,957053060,2770,2770,2775,2770,338
20250221,145300,956116785,2770,2780,2780,2770,2623
20250221,145200,948847855,2775,2780,2780,2775,31
20250221,145100,948761825,2780,2780,2780,2780,2108
20250221,145000,942901585,2780,2775,2780,2775,432
20250221,144900,941702770,2775,2775,2775,2775,275
20250221,144800,940939645,2775,2775,2775,2775,975
20250221,144700,938234020,2780,2780,2780,2780,2
20250221,144600,938228460,2775,2775,2775,2775,105
20250221,144500,937937085,2780,2770,2780,2770,428
20250221,144400,936747645,2765,2775,2780,2765,1296
20250221,144300,933158745,2770,2775,2775,2770,660
20250221,144200,931330245,2775,2770,2775,2770,42
20250221,144100,931213895,2770,2770,2775,2770,158
20250221,144000,930775985,2775,2775,2775,2775,302
20250221,143900,929937935,2770,2770,2770,2770,1
20250221,143800,929935165,2775,2775,2775,2775,2
20250221,143700,929929615,2775,2775,2775,2770,485
20250221,143600,928586085,2775,2775,2775,2775,2
20250221,143500,928580535,2770,2770,2770,2770,3505
20250221,143400,918871685,2770,2770,2775,2770,37
20250221,143300,918769190,2775,2775,2775,2775,30
20250221,143200,918685940,2770,2770,2770,2770,43
20250221,143100,918566830,2770,2770,2770,2770,1120
20250221,143000,915464430,2775,2775,2775,2775,1
20250221,142900,915461655,2775,2775,2775,2775,0
20250221,142800,915461655,2775,2770,2775,2770,501
20250221,142700,914073880,2775,2775,2775,2775,10
20250221,142600,914046130,2775,2770,2775,2770,2114
20250221,142500,908185000,2770,2775,2775,2770,52
20250221,142400,908040950,2775,2775,2775,2775,2
20250221,142300,908035400,2775,2770,2775,2770,1601
20250221,142200,903600125,2770,2770,2770,2770,10
20250221,142100,903572425,2775,2775,2775,2775,500
20250221,142000,902184925,2775,2770,2775,2770,179
20250221,141900,901688915,2775,2775,2775,2770,1141
20250221,141800,898525140,2775,2775,2775,2775,1248
20250221,141700,895061940,2775,2775,2775,2775,163
20250221,141600,894609615,2775,2775,2775,2770,51
20250221,141500,894468290,2770,2775,2775,2770,1300
20250221,141400,890865790,2775,2775,2775,2775,130
20250221,141300,890505040,2775,2780,2780,2775,925
20250221,141200,887934290,2785,2785,2785,2785,0
20250221,141100,887934290,2785,2775,2785,2775,229
20250221,141000,887298795,2780,2785,2785,2775,1684
20250221,140900,882624645,2785,2780,2785,2780,161
20250221,140800,882177040,2780,2780,2780,2780,807
20250221,140700,879933580,2775,2775,2775,2775,285
20250221,140600,879142705,2775,2775,2775,2775,27
20250221,140500,879067780,2775,2775,2775,2775,542
20250221,140400,877563730,2775,2775,2775,2775,5
20250221,140300,877549855,2775,2775,2775,2775,0
20250221,140200,877549855,2775,2775,2775,2775,6
20250221,140100,877533205,2770,2770,2770,2770,0
20250221,140000,877533205,2770,2770,2770,2770,0
20250221,135900,877533205,2770,2770,2770,2770,30
20250221,135800,877450105,2770,2775,2775,2770,32
20250221,135700,877361365,2775,2780,2780,2770,502
20250221,135600,875970385,2775,2775,2775,2775,293
20250221,135500,875157310,2775,2775,2775,2775,30
20250221,135400,875074060,2775,2770,2775,2770,214
20250221,135300,874480920,2780,2780,2780,2780,1
20250221,135200,874478140,2770,2780,2780,2770,536
20250221,135100,872993060,2780,2775,2780,2765,1503
20250221,135000,868828045,2780,2780,2780,2780,50
20250221,134900,868689045,2775,2775,2775,2775,0
20250221,134800,868689045,2775,2775,2775,2775,174
20250221,134700,868206195,2775,2770,2775,2770,51
20250221,134600,868064920,2775,2775,2775,2775,133
20250221,134500,867695845,2770,2770,2770,2770,120
20250221,134400,867363445,2775,2775,2775,2775,100
20250221,134300,867085945,2780,2770,2780,2765,2211
20250221,134200,860969940,2780,2770,2780,2770,1001
20250221,134100,858197160,2770,2770,2770,2765,319
20250221,134000,857314030,2770,2770,2770,2770,1100
20250221,133900,854267030,2770,2770,2770,2770,143
20250221,133800,853870920,2770,2770,2770,2770,1
20250221,133700,853868150,2765,2765,2765,2765,276
20250221,133600,853105010,2765,2765,2770,2765,62
20250221,133500,852933525,2770,2765,2770,2765,999
20250221,133400,850171285,2770,2770,2770,2770,182
20250221,133300,849667145,2770,2770,2775,2770,641
20250221,133200,847891570,2775,2775,2775,2775,4200
20250221,133100,836236570,2770,2775,2775,2770,1822
20250221,133000,831189625,2770,2775,2775,2770,8676
20250221,132900,807141325,2775,2775,2775,2775,20
20250221,132800,807085825,2780,2780,2780,2780,0
20250221,132700,807085825,2780,2780,2780,2775,338
20250221,132600,806146855,2775,2775,2775,2775,0
20250221,132500,806146855,2775,2775,2775,2775,1
20250221,132400,806144080,2775,2775,2775,2775,654
20250221,132300,804329230,2780,2775,2780,2775,439
20250221,132200,803110995,2775,2775,2775,2775,3133
20250221,132100,794416920,2775,2780,2780,2775,2855
20250221,132000,786480865,2785,2785,2785,2785,65
20250221,131900,786299840,2785,2785,2785,2785,221
20250221,131800,785684355,2785,2785,2785,2785,0
20250221,131700,785684355,2785,2780,2785,2780,615
20250221,131600,783974580,2785,2785,2785,2785,2812
20250221,131500,776143160,2785,2785,2795,2785,341
20250221,131400,775193430,2795,2790,2795,2790,11
20250221,131300,775162735,2790,2790,2790,2790,122
20250221,131200,774822355,2795,2795,2795,2795,0
20250221,131100,774822355,2795,2790,2795,2790,433
20250221,131000,773614280,2795,2790,2795,2790,512
20250221,130900,772183285,2790,2790,2790,2790,6
20250221,130800,772166545,2790,2790,2790,2790,1207
20250221,130700,768799015,2790,2790,2790,2790,0
20250221,130600,768799015,2790,2790,2790,2790,0
20250221,130500,768799015,2790,2790,2790,2790,65
20250221,130400,768617665,2790,2790,2790,2790,1625
20250221,130300,764083915,2795,2795,2795,2795,0
20250221,130200,764083915,2795,2795,2795,2795,1
20250221,130100,764081120,2790,2790,2795,2790,312
20250221,130000,763210620,2790,2790,2790,2790,100
20250221,125900,762931620,2790,2790,2790,2790,700
20250221,125800,760978620,2790,2790,2790,2790,210
20250221,125700,760392720,2790,2790,2790,2790,0
20250221,125600,760392720,2790,2790,2790,2790,400
20250221,125500,759276720,2790,2790,2790,2790,200
20250221,125400,758718720,2790,2790,2790,2790,299
20250221,125300,757884510,2790,2790,2795,2790,218
20250221,125200,757276285,2790,2790,2790,2790,598
20250221,125100,755607865,2790,2790,2790,2790,0
20250221,125000,755607865,2790,2790,2795,2790,774
20250221,124900,753444800,2795,2795,2795,2795,0
20250221,124800,753444800,2795,2795,2795,2795,0
20250221,124700,753444800,2795,2795,2795,2795,1
20250221,124600,753442005,2790,2790,2790,2790,2100
20250221,124500,747583005,2790,2790,2790,2790,11
20250221,124400,747552315,2790,2790,2790,2790,5
20250221,124300,747538365,2790,2790,2790,2790,238
20250221,124200,746874345,2790,2790,2790,2790,5
20250221,124100,746860395,2790,2790,2790,2785,283
20250221,124000,746071270,2790,2790,2795,2790,691
20250221,123900,744143375,2795,2795,2795,2795,0
20250221,123800,744143375,2795,2795,2795,2795,0
20250221,123700,744143375,2795,2795,2795,2795,0
20250221,123600,744143375,2795,2790,2795,2790,3021
20250221,123500,735714780,2790,2790,2790,2790,30
20250221,123400,735631080,2795,2795,2800,2795,1142
20250221,123300,732439185,2795,2795,2795,2795,40
20250221,123200,732327385,2800,2800,2800,2800,84
20250221,123100,732092185,2800,2795,2800,2795,2
20250221,123000,732086590,2790,2790,2790,2790,200
20250221,122900,731528590,2795,2795,2795,2795,0
20250221,122800,731528590,2795,2795,2795,2795,10
20250221,122700,731500640,2800,2800,2800,2800,2
20250221,122600,731495040,2800,2800,2800,2800,6
20250221,122500,731478240,2800,2795,2800,2795,324
20250221,122400,730572655,2800,2800,2800,2800,0
20250221,122300,730572655,2800,2795,2800,2795,11
20250221,122200,730541905,2785,2795,2795,2785,1638
20250221,122100,725978135,2800,2800,2800,2800,71
20250221,122000,725779335,2800,2800,2800,2800,0
20250221,121900,725779335,2800,2790,2800,2790,2001
20250221,121800,720196535,2790,2790,2790,2790,0
20250221,121700,720196535,2790,2795,2800,2790,2172
20250221,121600,714131645,2795,2795,2795,2795,0
20250221,121500,714131645,2795,2795,2800,2795,531
20250221,121400,712647495,2795,2795,2795,2795,5
20250221,121300,712633520,2800,2800,2800,2800,40
20250221,121200,712521520,2800,2800,2800,2800,1
20250221,121100,712518720,2795,2795,2795,2795,0
20250221,121000,712518720,2795,2800,2800,2795,46
20250221,120900,712390145,2795,2795,2795,2795,0
20250221,120800,712390145,2795,2795,2795,2795,8
20250221,120700,712367785,2795,2795,2795,2795,551
20250221,120600,710827740,2800,2800,2800,2800,156
20250221,120500,710390940,2800,2800,2800,2800,0
20250221,120400,710390940,2800,2800,2800,2795,934
20250221,120300,707776490,2800,2800,2800,2800,0
20250221,120200,707776490,2800,2800,2800,2800,0
20250221,120100,707776490,2800,2800,2800,2800,1
20250221,120000,707773690,2800,2800,2800,2800,398
20250221,115900,706659290,2800,2800,2800,2800,3
20250221,115800,706650890,2800,2800,2800,2795,2821
20250221,115700,698766170,2800,2795,2800,2795,490
20250221,115600,697394420,2800,2800,2800,2795,312
20250221,115500,696521040,2800,2800,2800,2800,303
20250221,115400,695672640,2805,2800,2805,2800,334
20250221,115300,694737435,2805,2805,2805,2805,100
20250221,115200,694456935,2805,2800,2805,2800,573
20250221,115100,692852520,2800,2810,2810,2800,133
20250221,115000,692479785,2810,2810,2810,2800,720
20250221,114900,690461585,2810,2810,2810,2810,130
20250221,114800,690096285,2810,2810,2810,2810,175
20250221,114700,689604535,2810,2800,2810,2800,374
20250221,114600,688554085,2805,2805,2805,2805,250
20250221,114500,687852835,2805,2805,2805,2805,0
20250221,114400,687852835,2805,2805,2805,2805,45
20250221,114300,687726610,2805,2805,2805,2805,102
20250221,114200,687440500,2800,2800,2800,2800,25
20250221,114100,687370500,2805,2800,2805,2800,3048
20250221,114000,678836060,2795,2800,2805,2795,1412
20250221,113900,674883750,2805,2805,2805,2805,0
20250221,113800,674883750,2805,2800,2805,2800,2
20250221,113700,674878145,2805,2805,2805,2805,3
20250221,113600,674869730,2805,2805,2805,2805,301
20250221,113500,674025425,2810,2810,2810,2810,0
20250221,113400,674025425,2810,2805,2810,2805,112
20250221,113300,673711215,2805,2805,2805,2805,90
20250221,113200,673458765,2810,2805,2810,2805,972
20250221,113100,670732285,2805,2810,2810,2805,33
20250221,113000,670639715,2810,2805,2810,2800,508
20250221,112900,669216820,2810,2810,2810,2810,14
20250221,112800,669177480,2810,2805,2810,2805,3
20250221,112700,669169055,2805,2805,2805,2805,64
20250221,112600,668989535,2805,2805,2805,2805,160
20250221,112500,668540735,2805,2805,2805,2805,300
20250221,112400,667699235,2810,2810,2810,2810,0
20250221,112300,667699235,2810,2805,2810,2805,507
20250221,112200,666277080,2805,2805,2810,2805,12
20250221,112100,666243400,2805,2805,2805,2805,402
20250221,112000,665115790,2805,2800,2805,2800,5
20250221,111900,665101770,2800,2800,2810,2800,3355
20250221,111800,655707730,2800,2805,2805,2800,414
20250221,111700,654548000,2810,2810,2810,2810,0
20250221,111600,654548000,2810,2805,2810,2805,12
20250221,111500,654514320,2810,2810,2810,2810,0
20250221,111400,654514320,2810,2815,2815,2800,4291
20250221,111300,642479135,2815,2810,2815,2810,802
20250221,111200,640225505,2815,2820,2820,2815,599
20250221,111100,638539310,2815,2815,2815,2810,2877
20250221,111000,630447400,2815,2815,2815,2815,502
20250221,110900,629034270,2815,2815,2815,2810,637
20250221,110800,627241950,2815,2815,2815,2810,40
20250221,110700,627129535,2805,2815,2815,2805,459
20250221,110600,625841530,2815,2805,2815,2805,240
20250221,110500,625166830,2815,2815,2815,2815,2
20250221,110400,625161200,2815,2815,2815,2815,308
20250221,110300,624294180,2815,2815,2815,2815,288
20250221,110200,623483460,2810,2810,2815,2810,792
20250221,110100,621257440,2815,2815,2815,2810,1638
20250221,110000,616648510,2820,2810,2820,2810,343
20250221,105900,615682660,2810,2810,2810,2810,1623
20250221,105800,611122030,2820,2820,2820,2820,143
20250221,105700,610718770,2820,2820,2820,2820,704
20250221,105600,608733490,2820,2820,2820,2820,70
20250221,105500,608536090,2820,2825,2825,2815,775
20250221,105400,606350605,2820,2820,2820,2815,1196
20250221,105300,602978090,2820,2815,2820,2815,5802
20250221,105200,586641630,2815,2815,2815,2815,510
20250221,105100,585205980,2815,2815,2815,2815,351
20250221,105000,584217915,2815,2815,2815,2815,12
20250221,104900,584184135,2810,2810,2810,2805,1119
20250221,104800,581041295,2810,2810,2810,2810,2991
20250221,104700,572636585,2805,2810,2810,2805,2780
20250221,104600,564826935,2810,2810,2810,2800,15
20250221,104500,564784885,2800,2805,2805,2800,500
20250221,104400,563384170,2810,2810,2810,2810,102
20250221,104300,563097550,2800,2800,2805,2800,3762
20250221,104200,552550590,2805,2805,2805,2805,335
20250221,104100,551610915,2810,2810,2810,2810,5447
20250221,104000,536304845,2810,2805,2810,2805,3492
20250221,103900,526509780,2805,2805,2805,2805,1
20250221,103800,526506975,2800,2800,2805,2800,1216
20250221,103700,523101820,2805,2805,2805,2795,54
20250221,103600,522950595,2800,2800,2800,2800,2183
20250221,103500,516838195,2800,2800,2800,2800,2003
20250221,103400,511229795,2800,2800,2800,2800,146
20250221,103300,510820995,2800,2800,2800,2795,102
20250221,103200,510535895,2795,2800,2800,2795,102
20250221,103100,510250595,2800,2800,2805,2800,908
20250221,103000,507708190,2800,2805,2805,2800,193
20250221,102900,507167330,2805,2800,2805,2800,273
20250221,102800,506401880,2800,2795,2800,2795,3370
20250221,102700,496965930,2800,2795,2800,2795,609
20250221,102600,495263755,2795,2795,2795,2795,1446
20250221,102500,491222185,2795,2790,2795,2785,443
20250221,102400,489988415,2785,2790,2795,2785,2997
20250221,102300,481616450,2790,2785,2790,2785,9
20250221,102200,481591365,2785,2785,2785,2785,216
20250221,102100,480989805,2790,2790,2790,2790,0
20250221,102000,480989805,2790,2790,2790,2790,1
20250221,101900,480987015,2785,2785,2785,2785,1425
20250221,101800,477018390,2790,2785,2790,2785,54
20250221,101700,476867990,2785,2785,2790,2785,184
20250221,101600,476355530,2790,2790,2790,2785,748
20250221,101500,474268840,2790,2790,2790,2785,423
20250221,101400,473090275,2790,2785,2790,2785,801
20250221,101300,470856235,2785,2780,2785,2780,1673
20250221,101200,466198930,2780,2780,2785,2780,20
20250221,101100,466143310,2790,2790,2790,2790,3
20250221,101000,466134940,2790,2790,2790,2790,0
20250221,100900,466134940,2790,2785,2790,2775,206
20250221,100800,465561870,2775,2780,2780,2775,119
20250221,100700,465231140,2790,2790,2790,2780,166
20250221,100600,464768010,2790,2780,2790,2780,503
20250221,100500,463364650,2780,2790,2790,2780,401
20250221,100400,462249860,2785,2790,2790,2775,1140
20250221,100300,459083180,2790,2790,2790,2790,1
20250221,100200,459080390,2780,2785,2785,2780,2563
20250221,100100,451948455,2790,2790,2790,2790,68
20250221,100000,451758735,2785,2785,2790,2785,206
20250221,095900,451184905,2795,2795,2795,2795,554
20250221,095800,449636475,2795,2790,2795,2785,899
20250221,095700,447130745,2785,2790,2795,2785,3217
20250221,095600,438147710,2790,2790,2790,2790,0
20250221,095500,438147710,2790,2790,2790,2790,605
20250221,095400,436459760,2795,2790,2795,2790,469
20250221,095300,435150135,2790,2790,2790,2790,570
20250221,095200,433559835,2790,2790,2790,2790,601
20250221,095100,431883045,2780,2790,2790,2780,624
20250221,095000,430143005,2790,2790,2790,2790,4
20250221,094900,430131845,2780,2785,2785,2780,1968
20250221,094800,424651365,2780,2780,2785,2780,1684
20250221,094700,419969830,2780,2770,2780,2760,2563
20250221,094600,412865810,2770,2770,2770,2760,419
20250221,094500,411709240,2770,2760,2770,2755,6058
20250221,094400,395004675,2770,2775,2775,2760,4292
20250221,094300,383131070,2770,2775,2780,2770,1718
20250221,094200,378370085,2775,2780,2780,2775,2503
20250221,094100,371418480,2775,2775,2775,2775,98
20250221,094000,371146530,2780,2780,2780,2780,87
20250221,093900,370904670,2780,2770,2780,2770,44
20250221,093800,370782745,2775,2780,2780,2775,1600
20250221,093700,366342220,2775,2775,2785,2775,744
20250221,093600,364277580,2775,2775,2785,2775,3068
20250221,093500,355738030,2785,2770,2785,2770,745
20250221,093400,353667660,2770,2780,2780,2770,532
20250221,093300,352188895,2780,2765,2780,2765,2071
20250221,093200,346457375,2780,2775,2780,2765,8696
20250221,093100,322364650,2780,2780,2780,2780,2179
20250221,093000,316307030,2780,2780,2785,2780,530
20250221,092900,314833615,2780,2780,2780,2780,659
20250221,092800,313001595,2775,2775,2775,2775,734
20250221,092700,310964745,2780,2775,2780,2765,8515
20250221,092600,287378225,2775,2780,2785,2775,2532
20250221,092500,280345485,2785,2785,2785,2780,2193
20250221,092400,274248475,2775,2785,2785,2775,3
20250221,092300,274240130,2785,2780,2785,2775,5661
20250221,092200,258528335,2780,2780,2780,2770,6587
20250221,092100,240258345,2780,2785,2790,2780,11278
20250221,092000,208881230,2785,2795,2795,2785,831
20250221,091900,206564455,2790,2790,2790,2790,2000
20250221,091800,200984455,2790,2790,2790,2790,1410
20250221,091700,197050555,2790,2790,2790,2790,730
20250221,091600,195013855,2795,2790,2795,2790,2070
20250221,091500,189238035,2785,2790,2790,2780,214
20250221,091400,188642095,2790,2785,2790,2780,3993
20250221,091300,177539840,2785,2790,2790,2785,1489
20250221,091200,173392320,2790,2785,2800,2785,1151
20250221,091100,170175555,2795,2775,2795,2775,5880
20250221,091000,153854505,2775,2780,2795,2770,6116
20250221,090900,136876225,2780,2780,2785,2775,4938
20250221,090800,123146025,2795,2795,2795,2780,606
20250221,090700,121461025,2780,2775,2795,2770,5844
20250221,090600,105230745,2775,2795,2795,2775,889
20250221,090500,102760270,2775,2795,2800,2775,7353
20250221,090400,82302380,2805,2800,2810,2785,5529
20250221,090300,66851510,2790,2795,2800,2785,3283
20250221,090200,57701400,2795,2800,2810,2795,4032
20250221,090100,46411605,2790,2790,2805,2790,4792
20250221,090000,33015510,2790,2810,2810,2785,11402