KissMeData/323350/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,212400,8692482350,7750,7750,7750,7750,13025
20250221,212300,8692482350,7750,7750,7750,7750,0
20250221,212200,8692482350,7750,7750,7750,7750,0
20250221,212100,8692482350,7750,7750,7750,7750,0
20250221,212000,8692482350,7750,7750,7750,7750,0
20250221,211900,8692482350,7750,7750,7750,7750,0
20250221,211800,8692482350,7750,7750,7750,7750,0
20250221,211700,8692482350,7750,7750,7750,7750,0
20250221,211600,8692482350,7750,7750,7750,7750,0
20250221,211500,8692482350,7750,7750,7750,7750,0
20250221,211400,8692482350,7750,7750,7750,7750,0
20250221,211300,8692482350,7750,7750,7750,7750,0
20250221,211200,8692482350,7750,7750,7750,7750,0
20250221,211100,8692482350,7750,7750,7750,7750,0
20250221,211000,8692482350,7750,7750,7750,7750,0
20250221,210900,8692482350,7750,7750,7750,7750,0
20250221,210800,8692482350,7750,7750,7750,7750,0
20250221,210700,8692482350,7750,7750,7750,7750,0
20250221,210600,8692482350,7750,7750,7750,7750,0
20250221,210500,8692482350,7750,7750,7750,7750,0
20250221,210400,8692482350,7750,7750,7750,7750,0
20250221,210300,8692482350,7750,7750,7750,7750,0
20250221,210200,8692482350,7750,7750,7750,7750,0
20250221,210100,8692482350,7750,7750,7750,7750,0
20250221,210000,8692482350,7750,7750,7750,7750,0
20250221,205900,8692482350,7750,7750,7750,7750,0
20250221,205800,8692482350,7750,7750,7750,7750,0
20250221,205700,8692482350,7750,7750,7750,7750,0
20250221,205600,8692482350,7750,7750,7750,7750,0
20250221,205500,8692482350,7750,7750,7750,7750,0
20250221,205400,8692482350,7750,7750,7750,7750,13025
20250221,205300,8692482350,7750,7750,7750,7750,0
20250221,205200,8692482350,7750,7750,7750,7750,0
20250221,205100,8692482350,7750,7750,7750,7750,0
20250221,205000,8692482350,7750,7750,7750,7750,0
20250221,204900,8692482350,7750,7750,7750,7750,0
20250221,204800,8692482350,7750,7750,7750,7750,0
20250221,204700,8692482350,7750,7750,7750,7750,0
20250221,204600,8692482350,7750,7750,7750,7750,0
20250221,204500,8692482350,7750,7750,7750,7750,0
20250221,204400,8692482350,7750,7750,7750,7750,0
20250221,204300,8692482350,7750,7750,7750,7750,0
20250221,204200,8692482350,7750,7750,7750,7750,0
20250221,204100,8692482350,7750,7750,7750,7750,0
20250221,204000,8692482350,7750,7750,7750,7750,0
20250221,203900,8692482350,7750,7750,7750,7750,0
20250221,203800,8692482350,7750,7750,7750,7750,0
20250221,203700,8692482350,7750,7750,7750,7750,0
20250221,203600,8692482350,7750,7750,7750,7750,0
20250221,203500,8692482350,7750,7750,7750,7750,0
20250221,203400,8692482350,7750,7750,7750,7750,0
20250221,203300,8692482350,7750,7750,7750,7750,0
20250221,203200,8692482350,7750,7750,7750,7750,0
20250221,203100,8692482350,7750,7750,7750,7750,0
20250221,203000,8692482350,7750,7750,7750,7750,0
20250221,202900,8692482350,7750,7750,7750,7750,0
20250221,202800,8692482350,7750,7750,7750,7750,0
20250221,202700,8692482350,7750,7750,7750,7750,0
20250221,202600,8692482350,7750,7750,7750,7750,0
20250221,202500,8692482350,7750,7750,7750,7750,0
20250221,202400,8692482350,7750,7750,7750,7750,13025
20250221,202300,8692482350,7750,7750,7750,7750,0
20250221,202200,8692482350,7750,7750,7750,7750,0
20250221,202100,8692482350,7750,7750,7750,7750,0
20250221,202000,8692482350,7750,7750,7750,7750,0
20250221,201900,8692482350,7750,7750,7750,7750,0
20250221,201800,8692482350,7750,7750,7750,7750,0
20250221,201700,8692482350,7750,7750,7750,7750,0
20250221,201600,8692482350,7750,7750,7750,7750,0
20250221,201500,8692482350,7750,7750,7750,7750,0
20250221,201400,8692482350,7750,7750,7750,7750,0
20250221,201300,8692482350,7750,7750,7750,7750,0
20250221,201200,8692482350,7750,7750,7750,7750,0
20250221,201100,8692482350,7750,7750,7750,7750,0
20250221,201000,8692482350,7750,7750,7750,7750,0
20250221,200900,8692482350,7750,7750,7750,7750,0
20250221,200800,8692482350,7750,7750,7750,7750,0
20250221,200700,8692482350,7750,7750,7750,7750,0
20250221,200600,8692482350,7750,7750,7750,7750,0
20250221,200500,8692482350,7750,7750,7750,7750,0
20250221,200400,8692482350,7750,7750,7750,7750,0
20250221,200300,8692482350,7750,7750,7750,7750,0
20250221,200200,8692482350,7750,7750,7750,7750,0
20250221,200100,8692482350,7750,7750,7750,7750,0
20250221,200000,8692482350,7750,7750,7750,7750,0
20250221,195900,8692482350,7750,7750,7750,7750,0
20250221,195800,8692482350,7750,7750,7750,7750,0
20250221,195700,8692482350,7750,7750,7750,7750,0
20250221,195600,8692482350,7750,7750,7750,7750,0
20250221,195500,8692482350,7750,7750,7750,7750,0
20250221,195400,8692482350,7750,7750,7750,7750,13025
20250221,195300,8692482350,7750,7750,7750,7750,0
20250221,195200,8692482350,7750,7750,7750,7750,0
20250221,195100,8692482350,7750,7750,7750,7750,0
20250221,195000,8692482350,7750,7750,7750,7750,0
20250221,194900,8692482350,7750,7750,7750,7750,0
20250221,194800,8692482350,7750,7750,7750,7750,0
20250221,194700,8692482350,7750,7750,7750,7750,0
20250221,194600,8692482350,7750,7750,7750,7750,0
20250221,194500,8692482350,7750,7750,7750,7750,0
20250221,194400,8692482350,7750,7750,7750,7750,0
20250221,194300,8692482350,7750,7750,7750,7750,0
20250221,194200,8692482350,7750,7750,7750,7750,0
20250221,194100,8692482350,7750,7750,7750,7750,0
20250221,194000,8692482350,7750,7750,7750,7750,0
20250221,193900,8692482350,7750,7750,7750,7750,0
20250221,193800,8692482350,7750,7750,7750,7750,0
20250221,193700,8692482350,7750,7750,7750,7750,0
20250221,193600,8692482350,7750,7750,7750,7750,0
20250221,193500,8692482350,7750,7750,7750,7750,0
20250221,193400,8692482350,7750,7750,7750,7750,0
20250221,193300,8692482350,7750,7750,7750,7750,0
20250221,193200,8692482350,7750,7750,7750,7750,0
20250221,193100,8692482350,7750,7750,7750,7750,0
20250221,193000,8692482350,7750,7750,7750,7750,0
20250221,192900,8692482350,7750,7750,7750,7750,0
20250221,192800,8692482350,7750,7750,7750,7750,0
20250221,192700,8692482350,7750,7750,7750,7750,0
20250221,192600,8692482350,7750,7750,7750,7750,0
20250221,192500,8692482350,7750,7750,7750,7750,0
20250221,192400,8692482350,7750,7750,7750,7750,13025
20250221,192300,8692482350,7750,7750,7750,7750,0
20250221,192200,8692482350,7750,7750,7750,7750,0
20250221,192100,8692482350,7750,7750,7750,7750,0
20250221,192000,8692482350,7750,7750,7750,7750,0
20250221,191900,8692482350,7750,7750,7750,7750,0
20250221,191800,8692482350,7750,7750,7750,7750,0
20250221,191700,8692482350,7750,7750,7750,7750,0
20250221,191600,8692482350,7750,7750,7750,7750,0
20250221,191500,8692482350,7750,7750,7750,7750,0
20250221,191400,8692482350,7750,7750,7750,7750,0
20250221,191300,8692482350,7750,7750,7750,7750,0
20250221,191200,8692482350,7750,7750,7750,7750,0
20250221,191100,8692482350,7750,7750,7750,7750,0
20250221,191000,8692482350,7750,7750,7750,7750,0
20250221,190900,8692482350,7750,7750,7750,7750,0
20250221,190800,8692482350,7750,7750,7750,7750,0
20250221,190700,8692482350,7750,7750,7750,7750,0
20250221,190600,8692482350,7750,7750,7750,7750,0
20250221,190500,8692482350,7750,7750,7750,7750,0
20250221,190400,8692482350,7750,7750,7750,7750,0
20250221,190300,8692482350,7750,7750,7750,7750,0
20250221,190200,8692482350,7750,7750,7750,7750,0
20250221,190100,8692482350,7750,7750,7750,7750,0
20250221,190000,8692482350,7750,7750,7750,7750,0
20250221,185900,8692482350,7750,7750,7750,7750,0
20250221,185800,8692482350,7750,7750,7750,7750,0
20250221,185700,8692482350,7750,7750,7750,7750,0
20250221,185600,8692482350,7750,7750,7750,7750,0
20250221,185500,8692482350,7750,7750,7750,7750,0
20250221,185400,8692482350,7750,7750,7750,7750,13025
20250221,185300,8692482350,7750,7750,7750,7750,0
20250221,185200,8692482350,7750,7750,7750,7750,0
20250221,185100,8692482350,7750,7750,7750,7750,0
20250221,185000,8692482350,7750,7750,7750,7750,0
20250221,184900,8692482350,7750,7750,7750,7750,0
20250221,184800,8692482350,7750,7750,7750,7750,0
20250221,184700,8692482350,7750,7750,7750,7750,0
20250221,184600,8692482350,7750,7750,7750,7750,0
20250221,184500,8692482350,7750,7750,7750,7750,0
20250221,184400,8692482350,7750,7750,7750,7750,0
20250221,184300,8692482350,7750,7750,7750,7750,0
20250221,184200,8692482350,7750,7750,7750,7750,0
20250221,184100,8692482350,7750,7750,7750,7750,0
20250221,184000,8692482350,7750,7750,7750,7750,0
20250221,183900,8692482350,7750,7750,7750,7750,0
20250221,183800,8692482350,7750,7750,7750,7750,0
20250221,183700,8692482350,7750,7750,7750,7750,0
20250221,183600,8692482350,7750,7750,7750,7750,0
20250221,183500,8692482350,7750,7750,7750,7750,0
20250221,183400,8692482350,7750,7750,7750,7750,0
20250221,183300,8692482350,7750,7750,7750,7750,0
20250221,183200,8692482350,7750,7750,7750,7750,0
20250221,183100,8692482350,7750,7750,7750,7750,0
20250221,183000,8692482350,7750,7750,7750,7750,0
20250221,182900,8692482350,7750,7750,7750,7750,0
20250221,182800,8692482350,7750,7750,7750,7750,0
20250221,182700,8692482350,7750,7750,7750,7750,0
20250221,182600,8692482350,7750,7750,7750,7750,0
20250221,182500,8692482350,7750,7750,7750,7750,0
20250221,182400,8692482350,7750,7750,7750,7750,13025
20250221,182300,8692482350,7750,7750,7750,7750,0
20250221,182200,8692482350,7750,7750,7750,7750,0
20250221,182100,8692482350,7750,7750,7750,7750,0
20250221,182000,8692482350,7750,7750,7750,7750,0
20250221,181900,8692482350,7750,7750,7750,7750,0
20250221,181800,8692482350,7750,7750,7750,7750,0
20250221,181700,8692482350,7750,7750,7750,7750,0
20250221,181600,8692482350,7750,7750,7750,7750,0
20250221,181500,8692482350,7750,7750,7750,7750,0
20250221,181400,8692482350,7750,7750,7750,7750,0
20250221,181300,8692482350,7750,7750,7750,7750,0
20250221,181200,8692482350,7750,7750,7750,7750,0
20250221,181100,8692482350,7750,7750,7750,7750,0
20250221,181000,8692482350,7750,7750,7750,7750,0
20250221,180900,8692482350,7750,7750,7750,7750,0
20250221,180800,8692482350,7750,7750,7750,7750,0
20250221,180700,8692482350,7750,7750,7750,7750,0
20250221,180600,8692482350,7750,7750,7750,7750,0
20250221,180500,8692482350,7750,7750,7750,7750,0
20250221,180400,8692482350,7750,7750,7750,7750,0
20250221,180300,8692482350,7750,7750,7750,7750,0
20250221,180200,8692482350,7750,7750,7750,7750,0
20250221,180100,8692482350,7750,7750,7750,7750,0
20250221,180000,8692482350,7750,7750,7750,7750,0
20250221,175900,8692482350,7750,7750,7750,7750,0
20250221,175800,8692482350,7750,7750,7750,7750,0
20250221,175700,8692482350,7750,7750,7750,7750,0
20250221,175600,8692482350,7750,7750,7750,7750,0
20250221,175500,8692482350,7750,7750,7750,7750,0
20250221,175400,8692482350,7750,7750,7750,7750,13025
20250221,175300,8692482350,7750,7750,7750,7750,0
20250221,175200,8692482350,7750,7750,7750,7750,0
20250221,175100,8692482350,7750,7750,7750,7750,0
20250221,175000,8692482350,7750,7750,7750,7750,0
20250221,174900,8692482350,7750,7750,7750,7750,0
20250221,174800,8692482350,7750,7750,7750,7750,0
20250221,174700,8692482350,7750,7750,7750,7750,0
20250221,174600,8692482350,7750,7750,7750,7750,0
20250221,174500,8692482350,7750,7750,7750,7750,0
20250221,174400,8692482350,7750,7750,7750,7750,0
20250221,174300,8692482350,7750,7750,7750,7750,0
20250221,174200,8692482350,7750,7750,7750,7750,0
20250221,174100,8692482350,7750,7750,7750,7750,0
20250221,174000,8692482350,7750,7750,7750,7750,0
20250221,173900,8692482350,7750,7750,7750,7750,0
20250221,173800,8692482350,7750,7750,7750,7750,0
20250221,173700,8692482350,7750,7750,7750,7750,0
20250221,173600,8692482350,7750,7750,7750,7750,0
20250221,173500,8692482350,7750,7750,7750,7750,0
20250221,173400,8692482350,7750,7750,7750,7750,0
20250221,173300,8692482350,7750,7750,7750,7750,0
20250221,173200,8692482350,7750,7750,7750,7750,0
20250221,173100,8692482350,7750,7750,7750,7750,0
20250221,173000,8692482350,7750,7750,7750,7750,0
20250221,172900,8692482350,7750,7750,7750,7750,0
20250221,172800,8692482350,7750,7750,7750,7750,0
20250221,172700,8692482350,7750,7750,7750,7750,0
20250221,172600,8692482350,7750,7750,7750,7750,0
20250221,172500,8692482350,7750,7750,7750,7750,0
20250221,172400,8692482350,7750,7750,7750,7750,13025
20250221,172300,8692482350,7750,7750,7750,7750,0
20250221,172200,8692482350,7750,7750,7750,7750,0
20250221,172100,8692482350,7750,7750,7750,7750,0
20250221,172000,8692482350,7750,7750,7750,7750,0
20250221,171900,8692482350,7750,7750,7750,7750,0
20250221,171800,8692482350,7750,7750,7750,7750,0
20250221,171700,8692482350,7750,7750,7750,7750,0
20250221,171600,8692482350,7750,7750,7750,7750,0
20250221,171500,8692482350,7750,7750,7750,7750,0
20250221,171400,8692482350,7750,7750,7750,7750,0
20250221,171300,8692482350,7750,7750,7750,7750,0
20250221,171200,8692482350,7750,7750,7750,7750,0
20250221,171100,8692482350,7750,7750,7750,7750,0
20250221,171000,8692482350,7750,7750,7750,7750,0
20250221,170900,8692482350,7750,7750,7750,7750,0
20250221,170800,8692482350,7750,7750,7750,7750,0
20250221,170700,8692482350,7750,7750,7750,7750,0
20250221,170600,8692482350,7750,7750,7750,7750,0
20250221,170500,8692482350,7750,7750,7750,7750,0
20250221,170400,8692482350,7750,7750,7750,7750,0
20250221,170300,8692482350,7750,7750,7750,7750,0
20250221,170200,8692482350,7750,7750,7750,7750,0
20250221,170100,8692482350,7750,7750,7750,7750,0
20250221,170000,8692482350,7750,7750,7750,7750,0
20250221,165900,8692482350,7750,7750,7750,7750,0
20250221,165800,8692482350,7750,7750,7750,7750,0
20250221,165700,8692482350,7750,7750,7750,7750,0
20250221,165600,8692482350,7750,7750,7750,7750,0
20250221,165500,8692482350,7750,7750,7750,7750,0
20250221,165400,8692482350,7750,7750,7750,7750,13025
20250221,165300,8692482350,7750,7750,7750,7750,0
20250221,165200,8692482350,7750,7750,7750,7750,0
20250221,165100,8692482350,7750,7750,7750,7750,0
20250221,165000,8692482350,7750,7750,7750,7750,0
20250221,164900,8692482350,7750,7750,7750,7750,0
20250221,164800,8692482350,7750,7750,7750,7750,0
20250221,164700,8692482350,7750,7750,7750,7750,0
20250221,164600,8692482350,7750,7750,7750,7750,0
20250221,164500,8692482350,7750,7750,7750,7750,0
20250221,164400,8692482350,7750,7750,7750,7750,0
20250221,164300,8692482350,7750,7750,7750,7750,0
20250221,164200,8692482350,7750,7750,7750,7750,0
20250221,164100,8692482350,7750,7750,7750,7750,0
20250221,164000,8692482350,7750,7750,7750,7750,0
20250221,163900,8692482350,7750,7750,7750,7750,0
20250221,163800,8692482350,7750,7750,7750,7750,0
20250221,163700,8692482350,7750,7750,7750,7750,0
20250221,163600,8692482350,7750,7750,7750,7750,0
20250221,163500,8692482350,7750,7750,7750,7750,0
20250221,163400,8692482350,7750,7750,7750,7750,0
20250221,163300,8692482350,7750,7750,7750,7750,0
20250221,163200,8692482350,7750,7750,7750,7750,0
20250221,163100,8692482350,7750,7750,7750,7750,0
20250221,163000,8692482350,7750,7750,7750,7750,0
20250221,162900,8692482350,7750,7750,7750,7750,0
20250221,162800,8692482350,7750,7750,7750,7750,0
20250221,162700,8692482350,7750,7750,7750,7750,0
20250221,162600,8692482350,7750,7750,7750,7750,0
20250221,162500,8692482350,7750,7750,7750,7750,0
20250221,162400,8692482350,7750,7750,7750,7750,13025
20250221,162300,8692482350,7750,7750,7750,7750,0
20250221,162200,8692482350,7750,7750,7750,7750,0
20250221,162100,8692482350,7750,7750,7750,7750,0
20250221,162000,8692482350,7750,7750,7750,7750,0
20250221,161900,8692482350,7750,7750,7750,7750,0
20250221,161800,8692482350,7750,7750,7750,7750,0
20250221,161700,8692482350,7750,7750,7750,7750,0
20250221,161600,8692482350,7750,7750,7750,7750,0
20250221,161500,8692482350,7750,7750,7750,7750,0
20250221,161400,8692482350,7750,7750,7750,7750,0
20250221,161300,8692482350,7750,7750,7750,7750,0
20250221,161200,8692482350,7750,7750,7750,7750,0
20250221,161100,8692482350,7750,7750,7750,7750,0
20250221,161000,8692482350,7750,7750,7750,7750,0
20250221,160900,8692482350,7750,7750,7750,7750,0
20250221,160800,8692482350,7750,7750,7750,7750,0
20250221,160700,8692482350,7750,7750,7750,7750,0
20250221,160600,8692482350,7750,7750,7750,7750,0
20250221,160500,8692482350,7750,7750,7750,7750,0
20250221,160400,8692482350,7750,7750,7750,7750,0
20250221,160300,8692482350,7750,7750,7750,7750,0
20250221,160200,8692482350,7750,7750,7750,7750,0
20250221,160100,8692482350,7750,7750,7750,7750,0
20250221,160000,8692482350,7750,7750,7750,7750,0
20250221,155900,8692482350,7750,7750,7750,7750,0
20250221,155800,8692482350,7750,7750,7750,7750,0
20250221,155700,8692482350,7750,7750,7750,7750,0
20250221,155600,8692482350,7750,7750,7750,7750,0
20250221,155500,8692482350,7750,7750,7750,7750,0
20250221,155400,8692482350,7750,7750,7750,7750,13025
20250221,155300,8692482350,7750,7750,7750,7750,0
20250221,155200,8692482350,7750,7750,7750,7750,0
20250221,155100,8692482350,7750,7750,7750,7750,0
20250221,155000,8692482350,7750,7750,7750,7750,0
20250221,154900,8692482350,7750,7750,7750,7750,0
20250221,154800,8692482350,7750,7750,7750,7750,0
20250221,154700,8692482350,7750,7750,7750,7750,0
20250221,154600,8692482350,7750,7750,7750,7750,0
20250221,154500,8692482350,7750,7750,7750,7750,0
20250221,154400,8692482350,7750,7750,7750,7750,0
20250221,154300,8692482350,7750,7750,7750,7750,0
20250221,154200,8692482350,7750,7750,7750,7750,0
20250221,154100,8692482350,7750,7750,7750,7750,0
20250221,154000,8692482350,7750,7750,7750,7750,0
20250221,153900,8692482350,7750,7750,7750,7750,0
20250221,153800,8692482350,7750,7750,7750,7750,0
20250221,153700,8692482350,7750,7750,7750,7750,0
20250221,153600,8692482350,7750,7750,7750,7750,0
20250221,153500,8692482350,7750,7750,7750,7750,0
20250221,153400,8692482350,7750,7750,7750,7750,0
20250221,153300,8692482350,7750,7750,7750,7750,0
20250221,153200,8692482350,7750,7750,7750,7750,0
20250221,153100,8692482350,7750,7750,7750,7750,0
20250221,153000,8692482350,7750,7750,7750,7750,13025
20250221,152900,8591538600,7780,7780,7780,7780,0
20250221,152800,8591538600,7780,7780,7780,7780,0
20250221,152700,8591538600,7780,7780,7780,7780,0
20250221,152600,8591538600,7780,7780,7780,7780,0
20250221,152500,8591538600,7780,7780,7780,7780,0
20250221,152400,8591538600,7780,7780,7780,7780,0
20250221,152300,8591538600,7780,7780,7780,7780,0
20250221,152200,8591538600,7780,7780,7780,7780,0
20250221,152100,8591538600,7780,7780,7780,7780,0
20250221,152000,8591538600,7780,7780,7780,7780,0
20250221,151900,8591538600,7780,7840,7840,7720,8368
20250221,151800,8526699610,7870,7820,7880,7740,17897
20250221,151700,8387828820,7820,7830,7850,7780,6446
20250221,151600,8337448580,7820,7830,7860,7820,2150
20250221,151500,8320601750,7830,7840,7940,7830,3648
20250221,151400,8291866460,7830,7870,7910,7810,3412
20250221,151300,8265166030,7870,7910,7910,7850,1831
20250221,151200,8250760170,7910,7960,7960,7900,4936
20250221,151100,8211705970,7960,7840,7960,7830,5939
20250221,151000,8164878300,7840,7960,7970,7840,5210
20250221,150900,8123708750,7920,7830,8100,7820,15783
20250221,150800,7997825010,7830,7870,7880,7820,4787
20250221,150700,7960261320,7870,7800,7920,7790,10707
20250221,150600,7876361720,7800,7790,7850,7780,8926
20250221,150500,7806660070,7800,7770,7900,7730,30905
20250221,150400,7563664690,7770,7860,7960,7770,44454
20250221,150300,7213761880,7850,8000,8010,7780,44118
20250221,150200,6867353010,8010,8010,8190,7960,49795
20250221,150100,6465417800,8010,7990,8240,7820,111483
20250221,150000,5568097980,7960,8040,8300,7900,114231
20250221,145900,4640386200,8040,8070,8070,8040,702
20250221,145800,4634730890,8070,8070,8070,8050,801
20250221,145700,4628270220,8070,8040,8090,8040,1900
20250221,145600,4612946150,8040,8080,8080,8040,1111
20250221,145500,4603995160,8090,8080,8090,8040,4416
20250221,145400,4568337550,8070,8080,8090,8070,4473
20250221,145300,4532222480,8080,8060,8090,8030,4270
20250221,145200,4497787400,8060,8020,8070,8020,4784
20250221,145100,4459309770,8010,7990,8010,7980,4808
20250221,145000,4420845800,8000,7970,8000,7970,5027
20250221,144900,4380718400,7960,7960,7970,7960,725
20250221,144800,4374946390,7960,7940,7960,7940,1339
20250221,144700,4364302260,7950,7930,7950,7930,648
20250221,144600,4359151010,7920,7910,7930,7910,841
20250221,144500,4352493800,7910,7910,7940,7900,605
20250221,144400,4347708250,7950,7940,7950,7940,427
20250221,144300,4344313840,7900,7900,7950,7900,663
20250221,144200,4339075090,7900,7940,7940,7900,1386
20250221,144100,4328084810,7920,7900,7930,7900,603
20250221,144000,4323313840,7910,7930,7930,7900,387
20250221,143900,4320246410,7930,7930,7930,7930,347
20250221,143800,4317494700,7910,7930,7940,7910,486
20250221,143700,4313636140,7940,7950,7950,7900,2659
20250221,143600,4292525670,7940,7940,7940,7940,487
20250221,143500,4288658890,7930,7870,7940,7870,1011
20250221,143400,4280660160,7910,7910,7910,7880,888
20250221,143300,4273648160,7910,7940,7940,7910,1119
20250221,143200,4264794540,7920,7960,7960,7920,1158
20250221,143100,4255600330,7960,7970,7970,7960,1002
20250221,143000,4247616060,7970,7970,7990,7970,306
20250221,142900,4245176680,7970,7990,7990,7970,1500
20250221,142800,4233210290,7990,7980,7990,7970,617
20250221,142700,4228286870,7980,7990,7990,7980,794
20250221,142600,4221950420,7980,7970,7980,7970,117
20250221,142500,4221016920,7970,8000,8000,7970,1286
20250221,142400,4210759200,8000,7970,8000,7970,461
20250221,142300,4207077410,7970,8000,8000,7970,1844
20250221,142200,4192370060,8000,7950,8000,7950,3740
20250221,142100,4162568770,7950,7940,7950,7940,544
20250221,142000,4158248160,7930,7920,7930,7910,232
20250221,141900,4156409850,7920,7900,7920,7900,2013
20250221,141800,4140477970,7910,7890,7910,7890,1005
20250221,141700,4132531010,7880,7860,7900,7860,574
20250221,141600,4128002830,7850,7850,7890,7850,1361
20250221,141500,4117318420,7850,7850,7860,7840,1537
20250221,141400,4105255510,7850,7850,7860,7850,1225
20250221,141300,4095639230,7860,7870,7870,7860,613
20250221,141200,4090816320,7860,7860,7870,7850,374
20250221,141100,4087876930,7850,7850,7850,7850,50
20250221,141000,4087484430,7840,7820,7840,7820,841
20250221,140900,4080902430,7820,7820,7820,7820,79
20250221,140800,4080284650,7820,7820,7820,7820,239
20250221,140700,4078415670,7820,7850,7850,7820,622
20250221,140600,4073539300,7860,7810,7860,7810,774
20250221,140500,4067483600,7810,7800,7810,7800,602
20250221,140400,4062787680,7800,7830,7830,7800,3154
20250221,140300,4038159800,7830,7830,7830,7830,224
20250221,140200,4036405880,7830,7830,7860,7830,877
20250221,140100,4029526160,7830,7830,7850,7810,1314
20250221,140000,4019240910,7830,7850,7880,7830,1238
20250221,135900,4009530590,7850,7880,7880,7840,685
20250221,135800,4004141410,7880,7840,7880,7840,716
20250221,135700,3998527300,7840,7850,7850,7830,873
20250221,135600,3991680740,7850,7870,7870,7840,1580
20250221,135500,3979258950,7840,7870,7870,7820,1889
20250221,135400,3964440780,7870,7900,7900,7870,2626
20250221,135300,3943749870,7900,7930,7970,7900,2161
20250221,135200,3926606040,7930,7930,7950,7930,1766
20250221,135100,3912587300,7930,7920,7950,7920,814
20250221,135000,3906130850,7930,7940,7970,7920,3199
20250221,134900,3880681790,7940,7950,7950,7920,1418
20250221,134800,3869418860,7950,7890,7950,7870,1987
20250221,134700,3853694950,7890,7850,7890,7850,1100
20250221,134600,3845047140,7850,7880,7880,7850,1162
20250221,134500,3835912550,7860,7840,7890,7840,2057
20250221,134400,3819726960,7840,7830,7850,7790,2148
20250221,134300,3802930620,7800,7830,7860,7780,6618
20250221,134200,3751188170,7860,7990,8000,7770,16159
20250221,134100,3624037530,7990,8020,8060,7930,6692
20250221,134000,3570484560,8040,8040,8100,7950,38020
20250221,133900,3264786770,8020,8020,8020,8020,0
20250221,133800,3264786770,8020,8020,8020,8020,0
20250221,133700,3264786770,8020,7990,8020,7990,27848
20250221,133600,3041854330,7990,7990,8000,7970,1538
20250221,133500,3029562340,7970,7950,7990,7940,8632
20250221,133400,2960710070,7950,7950,7950,7950,634
20250221,133300,2955669770,7950,7940,7960,7940,151
20250221,133200,2954469810,7940,7960,7960,7940,253
20250221,133100,2952457530,7960,7960,7960,7960,614
20250221,133000,2947570090,7970,7960,7970,7960,947
20250221,132900,2940025450,7960,7950,7960,7950,1473
20250221,132800,2928301400,7960,7960,7960,7940,896
20250221,132700,2921169540,7960,7970,7970,7960,779
20250221,132600,2914961220,7970,7970,7970,7970,555
20250221,132500,2910537870,7970,7930,7970,7900,4541
20250221,132400,2874494130,7930,7950,7950,7930,1136
20250221,132300,2865480660,7950,7900,7950,7900,1025
20250221,132200,2857358150,7900,7960,7960,7900,1271
20250221,132100,2847270060,7980,7970,7990,7960,5953
20250221,132000,2799765020,7970,7960,7980,7960,1735
20250221,131900,2785924230,7940,7920,7980,7910,4822
20250221,131800,2747584310,7910,7900,7910,7900,592
20250221,131700,2742907010,7890,7900,7910,7890,4502
20250221,131600,2707338600,7900,7880,7900,7880,470
20250221,131500,2703633420,7880,7880,7880,7870,903
20250221,131400,2696519090,7880,7890,7910,7880,2076
20250221,131300,2680137680,7880,7870,7890,7870,1561
20250221,131200,2667840610,7870,7860,7870,7820,354
20250221,131100,2665055580,7860,7810,7860,7810,310
20250221,131000,2662631310,7810,7870,7870,7810,3011
20250221,130900,2639092200,7830,7870,7870,7830,741
20250221,130800,2633273960,7870,7870,7870,7870,362
20250221,130700,2630425020,7870,7850,7890,7810,527
20250221,130600,2626271860,7850,7860,7860,7800,372
20250221,130500,2623350210,7860,7810,7860,7800,726
20250221,130400,2617663480,7770,7810,7810,7770,491
20250221,130300,2613843000,7770,7790,7810,7770,2976
20250221,130200,2590711200,7790,7830,7830,7790,2224
20250221,130100,2573352740,7840,7870,7870,7830,5201
20250221,130000,2532548820,7870,7890,7890,7870,196
20250221,125900,2531004590,7890,7870,7890,7870,1706
20250221,125800,2517574490,7870,7890,7900,7870,2112
20250221,125700,2500931920,7900,7940,7940,7880,2200
20250221,125600,2483565110,7910,7920,7940,7890,7943
20250221,125500,2420616720,7960,7970,7970,7910,2311
20250221,125400,2402237580,7970,7970,7980,7920,7895
20250221,125300,2339354080,7980,7910,7980,7910,16714
20250221,125200,2206356360,7900,7890,7900,7880,550
20250221,125100,2202012580,7880,7880,7900,7880,458
20250221,125000,2198399590,7880,7880,7900,7880,1447
20250221,124900,2186982250,7870,7860,7880,7860,358
20250221,124800,2184167500,7860,7850,7860,7830,538
20250221,124700,2179946720,7840,7880,7890,7840,1493
20250221,124600,2168226070,7860,7900,7900,7860,2218
20250221,124500,2150755640,7910,7920,7940,7900,3784
20250221,124400,2120761230,7910,7890,7920,7890,4059
20250221,124300,2088675350,7900,7880,7900,7870,3380
20250221,124200,2062013210,7880,7870,7880,7860,178
20250221,124100,2060612340,7870,7860,7880,7860,1551
20250221,124000,2048406400,7860,7860,7870,7860,360
20250221,123900,2045576160,7850,7870,7870,7850,778
20250221,123800,2039468260,7870,7870,7880,7860,962
20250221,123700,2031899390,7880,7870,7880,7850,3143
20250221,123600,2007148300,7870,7810,7870,7810,4856
20250221,123500,1969054310,7820,7830,7830,7800,315
20250221,123400,1966588830,7830,7810,7830,7810,1667
20250221,123300,1953556300,7810,7830,7840,7810,1527
20250221,123200,1941602450,7830,7830,7840,7820,1294
20250221,123100,1931470090,7830,7790,7830,7750,7573
20250221,123000,1872392390,7780,7810,7810,7780,918
20250221,122900,1865242510,7810,7790,7820,7790,3654
20250221,122800,1836701730,7790,7800,7810,7790,946
20250221,122700,1829323190,7790,7770,7810,7770,4312
20250221,122600,1795722460,7750,7780,7780,7750,1117
20250221,122500,1787042160,7790,7780,7790,7770,1647
20250221,122400,1774220030,7780,7800,7800,7780,1396
20250221,122300,1763340300,7800,7780,7800,7760,9350
20250221,122200,1690516390,7770,7740,7780,7740,5371
20250221,122100,1648852640,7740,7730,7740,7720,1062
20250221,122000,1640634400,7730,7710,7730,7700,704
20250221,121900,1635202530,7710,7710,7710,7710,5
20250221,121800,1635163980,7710,7730,7730,7710,217
20250221,121700,1633486610,7710,7730,7730,7710,501
20250221,121600,1629613900,7710,7710,7730,7700,117
20250221,121500,1628709690,7730,7700,7730,7700,400
20250221,121400,1625617730,7700,7720,7720,7700,128
20250221,121300,1624631530,7720,7740,7740,7700,129
20250221,121200,1623633630,7740,7680,7740,7680,5412
20250221,121100,1581814580,7690,7680,7690,7680,330
20250221,121000,1579277180,7660,7620,7660,7620,115
20250221,120900,1578397620,7620,7630,7630,7620,1000
20250221,120800,1570777410,7610,7630,7660,7610,1581
20250221,120700,1558735140,7630,7630,7630,7630,854
20250221,120600,1552219120,7630,7630,7630,7630,27
20250221,120500,1552013110,7630,7630,7630,7630,100
20250221,120400,1551250110,7620,7650,7650,7620,1575
20250221,120300,1539237030,7650,7660,7660,7650,459
20250221,120200,1535725020,7660,7660,7660,7660,32
20250221,120100,1535479900,7660,7700,7700,7660,979
20250221,120000,1527966960,7660,7680,7680,7660,399
20250221,115900,1524907240,7710,7710,7710,7710,62
20250221,115800,1524429220,7720,7700,7720,7670,484
20250221,115700,1520700100,7710,7700,7710,7700,599
20250221,115600,1516085180,7670,7700,7700,7670,420
20250221,115500,1512862820,7700,7700,7700,7700,166
20250221,115400,1511584620,7700,7700,7700,7700,462
20250221,115300,1508027220,7700,7710,7710,7700,76
20250221,115200,1507441580,7710,7710,7710,7670,1041
20250221,115100,1499454510,7670,7710,7710,7670,122
20250221,115000,1498515890,7710,7710,7710,7710,96
20250221,114900,1497775730,7710,7710,7710,7710,817
20250221,114800,1491476660,7660,7720,7730,7660,1666
20250221,114700,1478618010,7720,7680,7720,7680,772
20250221,114600,1472680590,7650,7650,7660,7650,561
20250221,114500,1468388930,7650,7700,7700,7650,107
20250221,114400,1467565580,7710,7710,7730,7630,5070
20250221,114300,1428516130,7710,7660,7710,7660,4567
20250221,114200,1393413690,7650,7650,7650,7650,130
20250221,114100,1392419190,7630,7630,7630,7630,10
20250221,114000,1392342890,7630,7630,7630,7630,0
20250221,113900,1392342890,7630,7630,7630,7630,320
20250221,113800,1389901290,7630,7640,7640,7630,993
20250221,113700,1382316260,7640,7640,7640,7640,50
20250221,113600,1381934260,7670,7640,7670,7640,130
20250221,113500,1380939780,7640,7640,7640,7640,230
20250221,113400,1379182580,7640,7640,7640,7640,154
20250221,113300,1378006020,7640,7650,7670,7640,362
20250221,113200,1375239100,7640,7640,7640,7640,101
20250221,113100,1374467460,7670,7640,7670,7640,268
20250221,113000,1372412050,7670,7670,7670,7670,63
20250221,112900,1371928840,7670,7680,7690,7670,146
20250221,112800,1370808470,7680,7680,7680,7670,591
20250221,112700,1366269610,7680,7680,7680,7680,62
20250221,112600,1365793450,7680,7660,7680,7630,42
20250221,112500,1365471750,7660,7670,7670,7660,227
20250221,112400,1363731560,7670,7700,7700,7670,2116
20250221,112300,1347483100,7700,7700,7700,7700,78
20250221,112200,1346882500,7700,7700,7700,7700,249
20250221,112100,1344965200,7690,7690,7700,7690,1024
20250221,112000,1337085770,7680,7710,7720,7680,229
20250221,111900,1335321850,7720,7710,7720,7670,1229
20250221,111800,1325846260,7700,7690,7700,7690,2063
20250221,111700,1309961180,7660,7650,7700,7650,2348
20250221,111600,1291962420,7620,7630,7630,7620,503
20250221,111500,1288128600,7670,7670,7670,7670,91
20250221,111400,1287430630,7670,7660,7670,7660,96
20250221,111300,1286694370,7670,7670,7670,7670,66
20250221,111200,1286188150,7670,7670,7670,7670,263
20250221,111100,1284170940,7670,7640,7670,7630,179
20250221,111000,1282802750,7650,7650,7650,7650,62
20250221,110900,1282328450,7680,7690,7690,7640,700
20250221,110800,1276948710,7680,7640,7680,7640,1840
20250221,110700,1262849380,7620,7620,7620,7620,0
20250221,110600,1262849380,7620,7620,7620,7620,155
20250221,110500,1261668280,7620,7620,7620,7620,409
20250221,110400,1258551700,7620,7620,7620,7620,135
20250221,110300,1257523000,7650,7650,7650,7650,5
20250221,110200,1257484750,7620,7620,7650,7620,17
20250221,110100,1257355030,7650,7610,7650,7610,153
20250221,110000,1256189020,7610,7690,7690,7570,4807
20250221,105900,1219508940,7690,7690,7690,7690,15
20250221,105800,1219393590,7700,7640,7700,7640,2749
20250221,105700,1198258470,7640,7660,7660,7640,2813
20250221,105600,1176759370,7660,7690,7700,7660,1329
20250221,105500,1166544880,7700,7720,7720,7700,3703
20250221,105400,1138008210,7710,7680,7720,7680,13847
20250221,105300,1031405420,7680,7620,7680,7610,9821
20250221,105200,956310360,7650,7640,7650,7620,2712
20250221,105100,935594080,7640,7660,7670,7640,4025
20250221,105000,904764970,7660,7620,7660,7620,2557
20250221,104900,885223650,7620,7620,7620,7620,540
20250221,104800,881108850,7610,7640,7640,7610,662
20250221,104700,876054360,7640,7570,7640,7570,5797
20250221,104600,831869820,7620,7610,7620,7570,1894
20250221,104500,817455960,7610,7550,7610,7550,4173
20250221,104400,785771880,7580,7580,7580,7580,1
20250221,104300,785764300,7580,7510,7580,7510,3495
20250221,104200,759412140,7510,7510,7510,7510,0
20250221,104100,759412140,7510,7490,7510,7490,13
20250221,104000,759314710,7510,7490,7510,7470,1005
20250221,103900,751787280,7470,7480,7510,7470,1013
20250221,103800,744219720,7510,7470,7510,7470,226
20250221,103700,742530580,7520,7520,7520,7520,0
20250221,103600,742530580,7520,7460,7520,7460,70
20250221,103500,742004780,7470,7470,7470,7470,913
20250221,103400,735184670,7470,7510,7510,7470,523
20250221,103300,731257140,7470,7470,7510,7470,1935
20250221,103200,716801050,7470,7470,7470,7470,620
20250221,103100,712169650,7470,7500,7500,7470,2258
20250221,103000,695274940,7520,7500,7520,7490,520
20250221,102900,691379180,7520,7520,7520,7520,111
20250221,102800,690544460,7500,7510,7510,7500,500
20250221,102700,686794440,7530,7530,7530,7530,0
20250221,102600,686794440,7530,7530,7530,7530,32
20250221,102500,686553480,7560,7550,7560,7550,20
20250221,102400,686402470,7530,7530,7530,7530,45
20250221,102300,686063620,7560,7560,7560,7560,0
20250221,102200,686063620,7560,7550,7570,7550,1234
20250221,102100,676732850,7550,7550,7550,7550,11
20250221,102000,676649800,7550,7550,7550,7550,221
20250221,101900,674981250,7550,7550,7550,7530,25
20250221,101800,674792700,7530,7530,7530,7530,10
20250221,101700,674717400,7550,7550,7550,7550,0
20250221,101600,674717400,7550,7550,7550,7550,0
20250221,101500,674717400,7550,7550,7550,7530,1135
20250221,101400,666152190,7550,7550,7550,7550,0
20250221,101300,666152190,7550,7520,7550,7520,798
20250221,101200,660132840,7530,7530,7530,7530,1
20250221,101100,660125310,7530,7520,7530,7520,50
20250221,101000,659749300,7520,7520,7520,7520,5
20250221,100900,659711700,7450,7540,7540,7450,1724
20250221,100800,646795000,7550,7550,7550,7550,1035
20250221,100700,638980750,7560,7560,7560,7560,66
20250221,100600,638481790,7560,7560,7560,7560,763
20250221,100500,632713510,7560,7560,7620,7560,8271
20250221,100400,569916260,7560,7540,7580,7540,3811
20250221,100300,541092200,7570,7560,7570,7560,185
20250221,100200,539691760,7550,7550,7590,7550,1092
20250221,100100,531414780,7590,7540,7590,7540,2225
20250221,100000,514555140,7550,7490,7580,7490,9635
20250221,095900,442093290,7490,7440,7490,7440,1086
20250221,095800,433959210,7490,7440,7490,7440,1051
20250221,095700,426087680,7440,7440,7440,7440,1
20250221,095600,426080240,7480,7440,7490,7440,2220
20250221,095500,409512090,7400,7440,7440,7400,230
20250221,095400,407806390,7440,7410,7440,7410,26
20250221,095300,407613000,7440,7410,7440,7410,15
20250221,095200,407501470,7400,7450,7450,7400,8
20250221,095100,407441920,7450,7440,7450,7440,927
20250221,095000,400535790,7400,7400,7400,7400,1
20250221,094900,400528390,7460,7440,7460,7440,3011
20250221,094800,378113400,7440,7420,7440,7420,120
20250221,094700,377222640,7420,7440,7440,7370,448
20250221,094600,373911710,7440,7440,7440,7440,1
20250221,094500,373904270,7440,7400,7440,7400,1133
20250221,094400,365508520,7360,7360,7360,7360,4
20250221,094300,365479080,7360,7360,7360,7360,211
20250221,094200,363926120,7360,7370,7370,7360,33
20250221,094100,363683110,7360,7360,7360,7360,1
20250221,094000,363675750,7360,7360,7360,7360,130
20250221,093900,362718950,7340,7330,7390,7330,44
20250221,093800,362395510,7320,7330,7340,7320,483
20250221,093700,358854050,7330,7360,7360,7330,517
20250221,093600,355051440,7410,7350,7410,7350,168
20250221,093500,353814840,7360,7410,7410,7360,169
20250221,093400,352565910,7410,7410,7410,7410,0
20250221,093300,352565910,7410,7390,7410,7390,10
20250221,093200,352491850,7370,7370,7370,7370,1
20250221,093100,352484480,7410,7410,7410,7410,0
20250221,093000,352484480,7410,7370,7410,7370,11
20250221,092900,352403010,7410,7380,7410,7360,456
20250221,092800,349032990,7390,7380,7390,7340,281
20250221,092700,346968260,7350,7360,7360,7350,2
20250221,092600,346953550,7390,7370,7390,7360,554
20250221,092500,342860420,7340,7340,7390,7340,2255
20250221,092400,326210840,7330,7360,7360,7330,854
20250221,092300,319933690,7360,7370,7370,7360,549
20250221,092200,315888550,7410,7400,7410,7370,67
20250221,092100,315394090,7370,7390,7420,7370,2831
20250221,092000,294500560,7390,7400,7430,7390,314
20250221,091900,292176390,7420,7410,7430,7370,462
20250221,091800,288754430,7400,7420,7420,7400,96
20250221,091700,288043260,7420,7450,7460,7420,70
20250221,091600,287523190,7420,7450,7470,7420,168
20250221,091500,286271400,7450,7530,7530,7450,4335
20250221,091400,253774340,7530,7530,7530,7530,50
20250221,091300,253397840,7560,7550,7560,7530,612
20250221,091200,248773220,7550,7540,7610,7540,6750
20250221,091100,197671880,7560,7570,7630,7520,9340
20250221,091000,126803360,7580,7500,7610,7460,6628
20250221,090900,76742190,7510,7400,7510,7400,3570
20250221,090800,50137750,7350,7400,7400,7350,161
20250221,090700,48947350,7410,7390,7420,7390,1521
20250221,090600,37678710,7340,7370,7390,7340,870
20250221,090500,31258920,7360,7320,7360,7310,322
20250221,090400,28894560,7330,7300,7330,7300,548
20250221,090300,24894130,7340,7350,7350,7280,66
20250221,090200,24410250,7360,7330,7360,7330,760
20250221,090100,18826460,7410,7410,7410,7410,0
20250221,090000,18826460,7410,7300,7410,7210,2555