KissMeData/336260/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,212600,2085398870,16630,16630,16630,16630,8386
20250221,212500,2085398870,16630,16630,16630,16630,0
20250221,212400,2085398870,16630,16630,16630,16630,0
20250221,212300,2085398870,16630,16630,16630,16630,0
20250221,212200,2085398870,16630,16630,16630,16630,0
20250221,212100,2085398870,16630,16630,16630,16630,0
20250221,212000,2085398870,16630,16630,16630,16630,0
20250221,211900,2085398870,16630,16630,16630,16630,0
20250221,211800,2085398870,16630,16630,16630,16630,0
20250221,211700,2085398870,16630,16630,16630,16630,0
20250221,211600,2085398870,16630,16630,16630,16630,0
20250221,211500,2085398870,16630,16630,16630,16630,0
20250221,211400,2085398870,16630,16630,16630,16630,0
20250221,211300,2085398870,16630,16630,16630,16630,0
20250221,211200,2085398870,16630,16630,16630,16630,0
20250221,211100,2085398870,16630,16630,16630,16630,0
20250221,211000,2085398870,16630,16630,16630,16630,0
20250221,210900,2085398870,16630,16630,16630,16630,0
20250221,210800,2085398870,16630,16630,16630,16630,0
20250221,210700,2085398870,16630,16630,16630,16630,0
20250221,210600,2085398870,16630,16630,16630,16630,0
20250221,210500,2085398870,16630,16630,16630,16630,0
20250221,210400,2085398870,16630,16630,16630,16630,0
20250221,210300,2085398870,16630,16630,16630,16630,0
20250221,210200,2085398870,16630,16630,16630,16630,0
20250221,210100,2085398870,16630,16630,16630,16630,0
20250221,210000,2085398870,16630,16630,16630,16630,0
20250221,205900,2085398870,16630,16630,16630,16630,0
20250221,205800,2085398870,16630,16630,16630,16630,0
20250221,205700,2085398870,16630,16630,16630,16630,0
20250221,205600,2085398870,16630,16630,16630,16630,8386
20250221,205500,2085398870,16630,16630,16630,16630,0
20250221,205400,2085398870,16630,16630,16630,16630,0
20250221,205300,2085398870,16630,16630,16630,16630,0
20250221,205200,2085398870,16630,16630,16630,16630,0
20250221,205100,2085398870,16630,16630,16630,16630,0
20250221,205000,2085398870,16630,16630,16630,16630,0
20250221,204900,2085398870,16630,16630,16630,16630,0
20250221,204800,2085398870,16630,16630,16630,16630,0
20250221,204700,2085398870,16630,16630,16630,16630,0
20250221,204600,2085398870,16630,16630,16630,16630,0
20250221,204500,2085398870,16630,16630,16630,16630,0
20250221,204400,2085398870,16630,16630,16630,16630,0
20250221,204300,2085398870,16630,16630,16630,16630,0
20250221,204200,2085398870,16630,16630,16630,16630,0
20250221,204100,2085398870,16630,16630,16630,16630,0
20250221,204000,2085398870,16630,16630,16630,16630,0
20250221,203900,2085398870,16630,16630,16630,16630,0
20250221,203800,2085398870,16630,16630,16630,16630,0
20250221,203700,2085398870,16630,16630,16630,16630,0
20250221,203600,2085398870,16630,16630,16630,16630,0
20250221,203500,2085398870,16630,16630,16630,16630,0
20250221,203400,2085398870,16630,16630,16630,16630,0
20250221,203300,2085398870,16630,16630,16630,16630,0
20250221,203200,2085398870,16630,16630,16630,16630,0
20250221,203100,2085398870,16630,16630,16630,16630,0
20250221,203000,2085398870,16630,16630,16630,16630,0
20250221,202900,2085398870,16630,16630,16630,16630,0
20250221,202800,2085398870,16630,16630,16630,16630,0
20250221,202700,2085398870,16630,16630,16630,16630,0
20250221,202600,2085398870,16630,16630,16630,16630,8386
20250221,202500,2085398870,16630,16630,16630,16630,0
20250221,202400,2085398870,16630,16630,16630,16630,0
20250221,202300,2085398870,16630,16630,16630,16630,0
20250221,202200,2085398870,16630,16630,16630,16630,0
20250221,202100,2085398870,16630,16630,16630,16630,0
20250221,202000,2085398870,16630,16630,16630,16630,0
20250221,201900,2085398870,16630,16630,16630,16630,0
20250221,201800,2085398870,16630,16630,16630,16630,0
20250221,201700,2085398870,16630,16630,16630,16630,0
20250221,201600,2085398870,16630,16630,16630,16630,0
20250221,201500,2085398870,16630,16630,16630,16630,0
20250221,201400,2085398870,16630,16630,16630,16630,0
20250221,201300,2085398870,16630,16630,16630,16630,0
20250221,201200,2085398870,16630,16630,16630,16630,0
20250221,201100,2085398870,16630,16630,16630,16630,0
20250221,201000,2085398870,16630,16630,16630,16630,0
20250221,200900,2085398870,16630,16630,16630,16630,0
20250221,200800,2085398870,16630,16630,16630,16630,0
20250221,200700,2085398870,16630,16630,16630,16630,0
20250221,200600,2085398870,16630,16630,16630,16630,0
20250221,200500,2085398870,16630,16630,16630,16630,0
20250221,200400,2085398870,16630,16630,16630,16630,0
20250221,200300,2085398870,16630,16630,16630,16630,0
20250221,200200,2085398870,16630,16630,16630,16630,0
20250221,200100,2085398870,16630,16630,16630,16630,0
20250221,200000,2085398870,16630,16630,16630,16630,0
20250221,195900,2085398870,16630,16630,16630,16630,0
20250221,195800,2085398870,16630,16630,16630,16630,0
20250221,195700,2085398870,16630,16630,16630,16630,0
20250221,195600,2085398870,16630,16630,16630,16630,8386
20250221,195500,2085398870,16630,16630,16630,16630,0
20250221,195400,2085398870,16630,16630,16630,16630,0
20250221,195300,2085398870,16630,16630,16630,16630,0
20250221,195200,2085398870,16630,16630,16630,16630,0
20250221,195100,2085398870,16630,16630,16630,16630,0
20250221,195000,2085398870,16630,16630,16630,16630,0
20250221,194900,2085398870,16630,16630,16630,16630,0
20250221,194800,2085398870,16630,16630,16630,16630,0
20250221,194700,2085398870,16630,16630,16630,16630,0
20250221,194600,2085398870,16630,16630,16630,16630,0
20250221,194500,2085398870,16630,16630,16630,16630,0
20250221,194400,2085398870,16630,16630,16630,16630,0
20250221,194300,2085398870,16630,16630,16630,16630,0
20250221,194200,2085398870,16630,16630,16630,16630,0
20250221,194100,2085398870,16630,16630,16630,16630,0
20250221,194000,2085398870,16630,16630,16630,16630,0
20250221,193900,2085398870,16630,16630,16630,16630,0
20250221,193800,2085398870,16630,16630,16630,16630,0
20250221,193700,2085398870,16630,16630,16630,16630,0
20250221,193600,2085398870,16630,16630,16630,16630,0
20250221,193500,2085398870,16630,16630,16630,16630,0
20250221,193400,2085398870,16630,16630,16630,16630,0
20250221,193300,2085398870,16630,16630,16630,16630,0
20250221,193200,2085398870,16630,16630,16630,16630,0
20250221,193100,2085398870,16630,16630,16630,16630,0
20250221,193000,2085398870,16630,16630,16630,16630,0
20250221,192900,2085398870,16630,16630,16630,16630,0
20250221,192800,2085398870,16630,16630,16630,16630,0
20250221,192700,2085398870,16630,16630,16630,16630,0
20250221,192600,2085398870,16630,16630,16630,16630,8386
20250221,192500,2085398870,16630,16630,16630,16630,0
20250221,192400,2085398870,16630,16630,16630,16630,0
20250221,192300,2085398870,16630,16630,16630,16630,0
20250221,192200,2085398870,16630,16630,16630,16630,0
20250221,192100,2085398870,16630,16630,16630,16630,0
20250221,192000,2085398870,16630,16630,16630,16630,0
20250221,191900,2085398870,16630,16630,16630,16630,0
20250221,191800,2085398870,16630,16630,16630,16630,0
20250221,191700,2085398870,16630,16630,16630,16630,0
20250221,191600,2085398870,16630,16630,16630,16630,0
20250221,191500,2085398870,16630,16630,16630,16630,0
20250221,191400,2085398870,16630,16630,16630,16630,0
20250221,191300,2085398870,16630,16630,16630,16630,0
20250221,191200,2085398870,16630,16630,16630,16630,0
20250221,191100,2085398870,16630,16630,16630,16630,0
20250221,191000,2085398870,16630,16630,16630,16630,0
20250221,190900,2085398870,16630,16630,16630,16630,0
20250221,190800,2085398870,16630,16630,16630,16630,0
20250221,190700,2085398870,16630,16630,16630,16630,0
20250221,190600,2085398870,16630,16630,16630,16630,0
20250221,190500,2085398870,16630,16630,16630,16630,0
20250221,190400,2085398870,16630,16630,16630,16630,0
20250221,190300,2085398870,16630,16630,16630,16630,0
20250221,190200,2085398870,16630,16630,16630,16630,0
20250221,190100,2085398870,16630,16630,16630,16630,0
20250221,190000,2085398870,16630,16630,16630,16630,0
20250221,185900,2085398870,16630,16630,16630,16630,0
20250221,185800,2085398870,16630,16630,16630,16630,0
20250221,185700,2085398870,16630,16630,16630,16630,0
20250221,185600,2085398870,16630,16630,16630,16630,8386
20250221,185500,2085398870,16630,16630,16630,16630,0
20250221,185400,2085398870,16630,16630,16630,16630,0
20250221,185300,2085398870,16630,16630,16630,16630,0
20250221,185200,2085398870,16630,16630,16630,16630,0
20250221,185100,2085398870,16630,16630,16630,16630,0
20250221,185000,2085398870,16630,16630,16630,16630,0
20250221,184900,2085398870,16630,16630,16630,16630,0
20250221,184800,2085398870,16630,16630,16630,16630,0
20250221,184700,2085398870,16630,16630,16630,16630,0
20250221,184600,2085398870,16630,16630,16630,16630,0
20250221,184500,2085398870,16630,16630,16630,16630,0
20250221,184400,2085398870,16630,16630,16630,16630,0
20250221,184300,2085398870,16630,16630,16630,16630,0
20250221,184200,2085398870,16630,16630,16630,16630,0
20250221,184100,2085398870,16630,16630,16630,16630,0
20250221,184000,2085398870,16630,16630,16630,16630,0
20250221,183900,2085398870,16630,16630,16630,16630,0
20250221,183800,2085398870,16630,16630,16630,16630,0
20250221,183700,2085398870,16630,16630,16630,16630,0
20250221,183600,2085398870,16630,16630,16630,16630,0
20250221,183500,2085398870,16630,16630,16630,16630,0
20250221,183400,2085398870,16630,16630,16630,16630,0
20250221,183300,2085398870,16630,16630,16630,16630,0
20250221,183200,2085398870,16630,16630,16630,16630,0
20250221,183100,2085398870,16630,16630,16630,16630,0
20250221,183000,2085398870,16630,16630,16630,16630,0
20250221,182900,2085398870,16630,16630,16630,16630,0
20250221,182800,2085398870,16630,16630,16630,16630,0
20250221,182700,2085398870,16630,16630,16630,16630,0
20250221,182600,2085398870,16630,16630,16630,16630,8386
20250221,182500,2085398870,16630,16630,16630,16630,0
20250221,182400,2085398870,16630,16630,16630,16630,0
20250221,182300,2085398870,16630,16630,16630,16630,0
20250221,182200,2085398870,16630,16630,16630,16630,0
20250221,182100,2085398870,16630,16630,16630,16630,0
20250221,182000,2085398870,16630,16630,16630,16630,0
20250221,181900,2085398870,16630,16630,16630,16630,0
20250221,181800,2085398870,16630,16630,16630,16630,0
20250221,181700,2085398870,16630,16630,16630,16630,0
20250221,181600,2085398870,16630,16630,16630,16630,0
20250221,181500,2085398870,16630,16630,16630,16630,0
20250221,181400,2085398870,16630,16630,16630,16630,0
20250221,181300,2085398870,16630,16630,16630,16630,0
20250221,181200,2085398870,16630,16630,16630,16630,0
20250221,181100,2085398870,16630,16630,16630,16630,0
20250221,181000,2085398870,16630,16630,16630,16630,0
20250221,180900,2085398870,16630,16630,16630,16630,0
20250221,180800,2085398870,16630,16630,16630,16630,0
20250221,180700,2085398870,16630,16630,16630,16630,0
20250221,180600,2085398870,16630,16630,16630,16630,0
20250221,180500,2085398870,16630,16630,16630,16630,0
20250221,180400,2085398870,16630,16630,16630,16630,0
20250221,180300,2085398870,16630,16630,16630,16630,0
20250221,180200,2085398870,16630,16630,16630,16630,0
20250221,180100,2085398870,16630,16630,16630,16630,0
20250221,180000,2085398870,16630,16630,16630,16630,0
20250221,175900,2085398870,16630,16630,16630,16630,0
20250221,175800,2085398870,16630,16630,16630,16630,0
20250221,175700,2085398870,16630,16630,16630,16630,0
20250221,175600,2085398870,16630,16630,16630,16630,8386
20250221,175500,2085398870,16630,16630,16630,16630,0
20250221,175400,2085398870,16630,16630,16630,16630,0
20250221,175300,2085398870,16630,16630,16630,16630,0
20250221,175200,2085398870,16630,16630,16630,16630,0
20250221,175100,2085398870,16630,16630,16630,16630,0
20250221,175000,2085398870,16630,16630,16630,16630,0
20250221,174900,2085398870,16630,16630,16630,16630,0
20250221,174800,2085398870,16630,16630,16630,16630,0
20250221,174700,2085398870,16630,16630,16630,16630,0
20250221,174600,2085398870,16630,16630,16630,16630,0
20250221,174500,2085398870,16630,16630,16630,16630,0
20250221,174400,2085398870,16630,16630,16630,16630,0
20250221,174300,2085398870,16630,16630,16630,16630,0
20250221,174200,2085398870,16630,16630,16630,16630,0
20250221,174100,2085398870,16630,16630,16630,16630,0
20250221,174000,2085398870,16630,16630,16630,16630,0
20250221,173900,2085398870,16630,16630,16630,16630,0
20250221,173800,2085398870,16630,16630,16630,16630,0
20250221,173700,2085398870,16630,16630,16630,16630,0
20250221,173600,2085398870,16630,16630,16630,16630,0
20250221,173500,2085398870,16630,16630,16630,16630,0
20250221,173400,2085398870,16630,16630,16630,16630,0
20250221,173300,2085398870,16630,16630,16630,16630,0
20250221,173200,2085398870,16630,16630,16630,16630,0
20250221,173100,2085398870,16630,16630,16630,16630,0
20250221,173000,2085398870,16630,16630,16630,16630,0
20250221,172900,2085398870,16630,16630,16630,16630,0
20250221,172800,2085398870,16630,16630,16630,16630,0
20250221,172700,2085398870,16630,16630,16630,16630,0
20250221,172600,2085398870,16630,16630,16630,16630,8386
20250221,172500,2085398870,16630,16630,16630,16630,0
20250221,172400,2085398870,16630,16630,16630,16630,0
20250221,172300,2085398870,16630,16630,16630,16630,0
20250221,172200,2085398870,16630,16630,16630,16630,0
20250221,172100,2085398870,16630,16630,16630,16630,0
20250221,172000,2085398870,16630,16630,16630,16630,0
20250221,171900,2085398870,16630,16630,16630,16630,0
20250221,171800,2085398870,16630,16630,16630,16630,0
20250221,171700,2085398870,16630,16630,16630,16630,0
20250221,171600,2085398870,16630,16630,16630,16630,0
20250221,171500,2085398870,16630,16630,16630,16630,0
20250221,171400,2085398870,16630,16630,16630,16630,0
20250221,171300,2085398870,16630,16630,16630,16630,0
20250221,171200,2085398870,16630,16630,16630,16630,0
20250221,171100,2085398870,16630,16630,16630,16630,0
20250221,171000,2085398870,16630,16630,16630,16630,0
20250221,170900,2085398870,16630,16630,16630,16630,0
20250221,170800,2085398870,16630,16630,16630,16630,0
20250221,170700,2085398870,16630,16630,16630,16630,0
20250221,170600,2085398870,16630,16630,16630,16630,0
20250221,170500,2085398870,16630,16630,16630,16630,0
20250221,170400,2085398870,16630,16630,16630,16630,0
20250221,170300,2085398870,16630,16630,16630,16630,0
20250221,170200,2085398870,16630,16630,16630,16630,0
20250221,170100,2085398870,16630,16630,16630,16630,0
20250221,170000,2085398870,16630,16630,16630,16630,0
20250221,165900,2085398870,16630,16630,16630,16630,0
20250221,165800,2085398870,16630,16630,16630,16630,0
20250221,165700,2085398870,16630,16630,16630,16630,0
20250221,165600,2085398870,16630,16630,16630,16630,8386
20250221,165500,2085398870,16630,16630,16630,16630,0
20250221,165400,2085398870,16630,16630,16630,16630,0
20250221,165300,2085398870,16630,16630,16630,16630,0
20250221,165200,2085398870,16630,16630,16630,16630,0
20250221,165100,2085398870,16630,16630,16630,16630,0
20250221,165000,2085398870,16630,16630,16630,16630,0
20250221,164900,2085398870,16630,16630,16630,16630,0
20250221,164800,2085398870,16630,16630,16630,16630,0
20250221,164700,2085398870,16630,16630,16630,16630,0
20250221,164600,2085398870,16630,16630,16630,16630,0
20250221,164500,2085398870,16630,16630,16630,16630,0
20250221,164400,2085398870,16630,16630,16630,16630,0
20250221,164300,2085398870,16630,16630,16630,16630,0
20250221,164200,2085398870,16630,16630,16630,16630,0
20250221,164100,2085398870,16630,16630,16630,16630,0
20250221,164000,2085398870,16630,16630,16630,16630,0
20250221,163900,2085398870,16630,16630,16630,16630,0
20250221,163800,2085398870,16630,16630,16630,16630,0
20250221,163700,2085398870,16630,16630,16630,16630,0
20250221,163600,2085398870,16630,16630,16630,16630,0
20250221,163500,2085398870,16630,16630,16630,16630,0
20250221,163400,2085398870,16630,16630,16630,16630,0
20250221,163300,2085398870,16630,16630,16630,16630,0
20250221,163200,2085398870,16630,16630,16630,16630,0
20250221,163100,2085398870,16630,16630,16630,16630,0
20250221,163000,2085398870,16630,16630,16630,16630,0
20250221,162900,2085398870,16630,16630,16630,16630,0
20250221,162800,2085398870,16630,16630,16630,16630,0
20250221,162700,2085398870,16630,16630,16630,16630,0
20250221,162600,2085398870,16630,16630,16630,16630,8386
20250221,162500,2085398870,16630,16630,16630,16630,0
20250221,162400,2085398870,16630,16630,16630,16630,0
20250221,162300,2085398870,16630,16630,16630,16630,0
20250221,162200,2085398870,16630,16630,16630,16630,0
20250221,162100,2085398870,16630,16630,16630,16630,0
20250221,162000,2085398870,16630,16630,16630,16630,0
20250221,161900,2085398870,16630,16630,16630,16630,0
20250221,161800,2085398870,16630,16630,16630,16630,0
20250221,161700,2085398870,16630,16630,16630,16630,0
20250221,161600,2085398870,16630,16630,16630,16630,0
20250221,161500,2085398870,16630,16630,16630,16630,0
20250221,161400,2085398870,16630,16630,16630,16630,0
20250221,161300,2085398870,16630,16630,16630,16630,0
20250221,161200,2085398870,16630,16630,16630,16630,0
20250221,161100,2085398870,16630,16630,16630,16630,0
20250221,161000,2085398870,16630,16630,16630,16630,0
20250221,160900,2085398870,16630,16630,16630,16630,0
20250221,160800,2085398870,16630,16630,16630,16630,0
20250221,160700,2085398870,16630,16630,16630,16630,0
20250221,160600,2085398870,16630,16630,16630,16630,0
20250221,160500,2085398870,16630,16630,16630,16630,0
20250221,160400,2085398870,16630,16630,16630,16630,0
20250221,160300,2085398870,16630,16630,16630,16630,0
20250221,160200,2085398870,16630,16630,16630,16630,0
20250221,160100,2085398870,16630,16630,16630,16630,0
20250221,160000,2085398870,16630,16630,16630,16630,0
20250221,155900,2085398870,16630,16630,16630,16630,0
20250221,155800,2085398870,16630,16630,16630,16630,0
20250221,155700,2085398870,16630,16630,16630,16630,0
20250221,155600,2085398870,16630,16630,16630,16630,8386
20250221,155500,2085398870,16630,16630,16630,16630,0
20250221,155400,2085398870,16630,16630,16630,16630,0
20250221,155300,2085398870,16630,16630,16630,16630,0
20250221,155200,2085398870,16630,16630,16630,16630,0
20250221,155100,2085398870,16630,16630,16630,16630,0
20250221,155000,2085398870,16630,16630,16630,16630,0
20250221,154900,2085398870,16630,16630,16630,16630,0
20250221,154800,2085398870,16630,16630,16630,16630,0
20250221,154700,2085398870,16630,16630,16630,16630,0
20250221,154600,2085398870,16630,16630,16630,16630,0
20250221,154500,2085398870,16630,16630,16630,16630,0
20250221,154400,2085398870,16630,16630,16630,16630,0
20250221,154300,2085398870,16630,16630,16630,16630,0
20250221,154200,2085398870,16630,16630,16630,16630,0
20250221,154100,2085398870,16630,16630,16630,16630,0
20250221,154000,2085398870,16630,16630,16630,16630,0
20250221,153900,2085398870,16630,16630,16630,16630,0
20250221,153800,2085398870,16630,16630,16630,16630,0
20250221,153700,2085398870,16630,16630,16630,16630,0
20250221,153600,2085398870,16630,16630,16630,16630,0
20250221,153500,2085398870,16630,16630,16630,16630,0
20250221,153400,2085398870,16630,16630,16630,16630,0
20250221,153300,2085398870,16630,16630,16630,16630,0
20250221,153200,2085398870,16630,16630,16630,16630,0
20250221,153100,2085398870,16630,16630,16630,16630,0
20250221,153000,2085398870,16630,16630,16630,16630,8386
20250221,152900,1945939690,16690,16690,16690,16690,0
20250221,152800,1945939690,16690,16690,16690,16690,0
20250221,152700,1945939690,16690,16690,16690,16690,0
20250221,152600,1945939690,16690,16690,16690,16690,0
20250221,152500,1945939690,16690,16690,16690,16690,0
20250221,152400,1945939690,16690,16690,16690,16690,0
20250221,152300,1945939690,16690,16690,16690,16690,0
20250221,152200,1945939690,16690,16690,16690,16690,0
20250221,152100,1945939690,16690,16690,16690,16690,0
20250221,152000,1945939690,16690,16690,16690,16690,0
20250221,151900,1945939690,16690,16700,16700,16690,103
20250221,151800,1944220060,16700,16700,16700,16690,319
20250221,151700,1938893390,16710,16720,16720,16700,185
20250221,151600,1935802060,16710,16730,16730,16710,340
20250221,151500,1930117290,16720,16720,16730,16720,173
20250221,151400,1927224130,16730,16720,16730,16710,110
20250221,151300,1925384990,16720,16720,16730,16720,131
20250221,151200,1923193640,16720,16700,16730,16700,228
20250221,151100,1919380910,16700,16700,16720,16690,599
20250221,151000,1909376420,16710,16700,16710,16700,167
20250221,150900,1906586520,16700,16710,16710,16700,128
20250221,150800,1904447910,16710,16700,16710,16700,139
20250221,150700,1902126060,16700,16700,16700,16700,143
20250221,150600,1899737960,16690,16710,16710,16690,484
20250221,150500,1891655590,16700,16720,16720,16700,243
20250221,150400,1887594530,16730,16740,16740,16730,128
20250221,150300,1885451980,16730,16730,16730,16730,172
20250221,150200,1882574420,16730,16740,16740,16710,1105
20250221,150100,1864097070,16740,16720,16740,16720,39
20250221,150000,1863444610,16720,16730,16730,16710,471
20250221,145900,1855568080,16730,16730,16740,16730,738
20250221,145800,1843220710,16730,16730,16730,16730,144
20250221,145700,1840811590,16740,16730,16740,16730,154
20250221,145600,1838234670,16730,16730,16730,16730,186
20250221,145500,1835122890,16720,16690,16720,16690,1042
20250221,145400,1817711080,16700,16700,16700,16690,129
20250221,145300,1815556860,16690,16690,16700,16690,173
20250221,145200,1812668980,16690,16660,16690,16660,117
20250221,145100,1810717010,16660,16650,16660,16650,108
20250221,145000,1808918310,16650,16640,16650,16630,197
20250221,144900,1805640290,16640,16640,16640,16640,25
20250221,144800,1805224290,16640,16640,16640,16640,2
20250221,144700,1805191010,16630,16640,16640,16630,1241
20250221,144600,1784540850,16640,16640,16640,16640,16
20250221,144500,1784274610,16630,16630,16630,16630,16
20250221,144400,1784008530,16630,16640,16640,16630,119
20250221,144300,1782029460,16630,16630,16630,16630,7
20250221,144200,1781913050,16630,16630,16630,16630,25
20250221,144100,1781497300,16630,16620,16630,16620,344
20250221,144000,1775777100,16610,16600,16620,16600,182
20250221,143900,1772755390,16600,16610,16610,16600,874
20250221,143800,1758238340,16610,16610,16620,16610,167
20250221,143700,1755464370,16610,16610,16610,16610,229
20250221,143600,1751660680,16610,16610,16610,16610,161
20250221,143500,1748986470,16610,16610,16620,16610,290
20250221,143400,1744168350,16610,16610,16610,16610,146
20250221,143300,1741743290,16610,16620,16620,16610,170
20250221,143200,1738919490,16620,16620,16620,16620,221
20250221,143100,1735246470,16610,16600,16610,16600,164
20250221,143000,1732523940,16600,16610,16610,16600,418
20250221,142900,1725582660,16620,16610,16620,16610,7
20250221,142800,1725466340,16600,16610,16610,16600,431
20250221,142700,1718309540,16600,16610,16620,16600,201
20250221,142600,1714972340,16610,16610,16610,16600,719
20250221,142500,1703031340,16610,16620,16620,16610,190
20250221,142400,1699875220,16620,16610,16620,16610,350
20250221,142300,1694060320,16610,16610,16610,16610,378
20250221,142200,1687781740,16610,16610,16610,16610,151
20250221,142100,1685273630,16620,16620,16620,16610,172
20250221,142000,1682416590,16610,16620,16620,16610,55
20250221,141900,1681502500,16620,16620,16630,16620,421
20250221,141800,1674504670,16630,16630,16630,16630,187
20250221,141700,1671394860,16620,16640,16640,16620,1240
20250221,141600,1650773530,16640,16650,16650,16640,246
20250221,141500,1646679300,16640,16640,16640,16640,151
20250221,141400,1644166660,16640,16640,16640,16640,151
20250221,141300,1641654020,16640,16650,16650,16640,40
20250221,141200,1640988110,16650,16650,16650,16640,156
20250221,141100,1638392220,16640,16650,16650,16640,351
20250221,141000,1632549580,16650,16650,16650,16640,180
20250221,140900,1629554200,16650,16650,16650,16640,29
20250221,140800,1629071420,16650,16650,16650,16650,24
20250221,140700,1628671820,16640,16640,16640,16640,0
20250221,140600,1628671820,16640,16650,16650,16640,79
20250221,140500,1627356560,16640,16650,16650,16640,215
20250221,140400,1623778700,16650,16640,16650,16640,146
20250221,140300,1621349180,16650,16650,16650,16650,17
20250221,140200,1621066130,16650,16650,16650,16640,609
20250221,140100,1610926360,16650,16650,16650,16650,405
20250221,140000,1604183110,16650,16650,16650,16650,45
20250221,135900,1603433860,16650,16640,16650,16640,27
20250221,135800,1602984380,16640,16650,16650,16640,273
20250221,135700,1598440940,16660,16640,16660,16640,80
20250221,135600,1597108650,16650,16660,16660,16650,760
20250221,135500,1584454340,16650,16660,16660,16650,501
20250221,135400,1576112230,16660,16660,16670,16650,174
20250221,135300,1573214550,16660,16660,16660,16660,0
20250221,135200,1573214550,16660,16650,16660,16650,603
20250221,135100,1563172710,16650,16660,16660,16650,377
20250221,135000,1556894090,16650,16650,16650,16650,2
20250221,134900,1556860790,16650,16670,16670,16650,529
20250221,134800,1548052740,16660,16660,16670,16660,14
20250221,134700,1547819400,16660,16670,16680,16660,330
20250221,134600,1542320630,16680,16660,16680,16660,201
20250221,134500,1538968390,16660,16670,16670,16660,45
20250221,134400,1538218450,16680,16680,16680,16680,6
20250221,134300,1538118370,16680,16680,16680,16680,1
20250221,134200,1538101690,16670,16670,16670,16660,31
20250221,134100,1537585110,16670,16670,16670,16670,1
20250221,134000,1537568440,16670,16650,16670,16650,19
20250221,133900,1537251930,16660,16650,16660,16650,120
20250221,133800,1535253730,16650,16660,16660,16650,474
20250221,133700,1527359570,16660,16660,16660,16650,170
20250221,133600,1524527570,16660,16660,16660,16660,6
20250221,133500,1524427610,16660,16660,16660,16660,453
20250221,133400,1516880630,16670,16670,16670,16670,14
20250221,133300,1516647250,16660,16660,16660,16660,0
20250221,133200,1516647250,16660,16670,16670,16660,38
20250221,133100,1516013880,16670,16670,16690,16670,168
20250221,133000,1513213120,16670,16680,16680,16670,13
20250221,132900,1512996290,16680,16690,16690,16680,15
20250221,132800,1512745990,16690,16680,16690,16680,48
20250221,132700,1511945250,16680,16680,16680,16680,9
20250221,132600,1511795130,16690,16690,16690,16690,10
20250221,132500,1511628230,16690,16690,16690,16670,336
20250221,132400,1506025100,16690,16700,16700,16690,17
20250221,132300,1505741280,16710,16680,16710,16680,22
20250221,132200,1505374070,16690,16690,16690,16690,0
20250221,132100,1505374070,16690,16700,16700,16690,36
20250221,132000,1504773040,16700,16710,16710,16700,649
20250221,131900,1493929900,16700,16700,16700,16700,13
20250221,131800,1493712800,16690,16680,16690,16680,234
20250221,131700,1489807430,16680,16680,16690,16680,34
20250221,131600,1489240210,16680,16680,16680,16680,3
20250221,131500,1489190170,16680,16700,16700,16680,63
20250221,131400,1488138710,16700,16700,16700,16700,50
20250221,131300,1487303710,16700,16700,16700,16700,9
20250221,131200,1487153410,16700,16700,16700,16700,74
20250221,131100,1485917610,16690,16690,16690,16690,7
20250221,131000,1485800780,16700,16690,16700,16690,16
20250221,130900,1485533730,16690,16690,16690,16690,10
20250221,130800,1485366830,16690,16700,16700,16690,9
20250221,130700,1485216570,16700,16700,16700,16700,0
20250221,130600,1485216570,16700,16680,16700,16680,48
20250221,130500,1484415240,16700,16700,16700,16700,0
20250221,130400,1484415240,16700,16700,16700,16700,3
20250221,130300,1484365140,16690,16710,16710,16690,170
20250221,130200,1481526150,16710,16690,16710,16690,506
20250221,130100,1473074050,16700,16700,16700,16690,35
20250221,130000,1472489700,16700,16700,16700,16700,13
20250221,125900,1472272600,16710,16690,16710,16690,22
20250221,125800,1471905270,16700,16650,16700,16650,201
20250221,125700,1468549070,16700,16700,16700,16700,3
20250221,125600,1468498970,16650,16720,16720,16640,2027
20250221,125500,1434725270,16730,16730,16730,16730,10
20250221,125400,1434557970,16700,16700,16700,16700,4
20250221,125300,1434491170,16700,16700,16700,16700,1
20250221,125200,1434474470,16720,16720,16720,16720,10
20250221,125100,1434307270,16700,16700,16700,16700,78
20250221,125000,1433004670,16700,16700,16700,16700,39
20250221,124900,1432353370,16700,16690,16700,16690,15
20250221,124800,1432102950,16690,16700,16700,16690,4
20250221,124700,1432036180,16690,16690,16700,16690,40
20250221,124600,1431368480,16690,16690,16690,16690,10
20250221,124500,1431201580,16700,16700,16700,16700,28
20250221,124400,1430733980,16700,16720,16720,16700,475
20250221,124300,1422795210,16720,16740,16750,16720,1209
20250221,124200,1402567450,16750,16750,16750,16750,47
20250221,124100,1401780200,16760,16740,16760,16740,320
20250221,124000,1396423140,16750,16750,16750,16750,139
20250221,123900,1394094890,16750,16750,16750,16740,491
20250221,123800,1385871540,16760,16750,16760,16740,356
20250221,123700,1379908590,16740,16740,16740,16740,7
20250221,123600,1379791410,16740,16740,16740,16740,44
20250221,123500,1379054850,16730,16730,16730,16730,3
20250221,123400,1379004660,16730,16740,16740,16730,24
20250221,123300,1378603040,16730,16740,16740,16730,36
20250221,123200,1378000650,16730,16730,16740,16730,9
20250221,123100,1377850070,16730,16740,16750,16730,151
20250221,123000,1375321340,16740,16750,16750,16740,320
20250221,122900,1369964340,16750,16760,16760,16750,10
20250221,122800,1369796790,16760,16760,16760,16760,6
20250221,122700,1369696230,16760,16750,16760,16740,125
20250221,122600,1367601980,16750,16750,16750,16750,6
20250221,122500,1367501480,16750,16760,16760,16750,37
20250221,122400,1366881620,16760,16730,16760,16700,228
20250221,122300,1363063390,16720,16740,16740,16720,7
20250221,122200,1362946290,16720,16700,16730,16700,1832
20250221,122100,1332329840,16700,16700,16700,16690,240
20250221,122000,1328323940,16710,16710,16710,16700,470
20250221,121900,1320471880,16710,16710,16710,16710,67
20250221,121800,1319352310,16710,16720,16720,16710,83
20250221,121700,1317965360,16720,16730,16730,16720,6
20250221,121600,1317865010,16730,16730,16730,16720,27
20250221,121500,1317413310,16720,16730,16730,16720,11
20250221,121400,1317229370,16720,16720,16720,16710,28
20250221,121300,1316761250,16720,16710,16720,16710,42
20250221,121200,1316059320,16700,16710,16710,16700,134
20250221,121100,1313820250,16710,16710,16710,16710,15
20250221,121000,1313569600,16710,16710,16710,16700,32
20250221,120900,1313034970,16710,16710,16710,16700,155
20250221,120800,1310446420,16710,16710,16710,16700,41
20250221,120700,1309761550,16720,16710,16720,16700,15
20250221,120600,1309510970,16710,16710,16710,16710,5
20250221,120500,1309427420,16710,16710,16710,16700,46
20250221,120400,1308659060,16710,16730,16730,16710,751
20250221,120300,1296109650,16730,16720,16730,16710,243
20250221,120200,1292045970,16720,16720,16720,16710,88
20250221,120100,1290574620,16720,16710,16720,16710,22
20250221,120000,1290206960,16710,16700,16710,16700,282
20250221,115900,1285496410,16700,16700,16700,16700,64
20250221,115800,1284427610,16700,16700,16700,16680,157
20250221,115700,1281808700,16690,16690,16690,16690,68
20250221,115600,1280673780,16690,16690,16690,16690,122
20250221,115500,1278637600,16680,16690,16690,16680,19
20250221,115400,1278320590,16690,16690,16690,16690,13
20250221,115300,1278103620,16690,16690,16690,16680,10
20250221,115200,1277936790,16690,16690,16690,16690,32
20250221,115100,1277402710,16690,16680,16690,16680,21
20250221,115000,1277052320,16690,16690,16690,16690,3
20250221,114900,1277002250,16690,16690,16690,16690,12
20250221,114800,1276801970,16680,16680,16690,16680,132
20250221,114700,1274599690,16690,16700,16700,16690,21
20250221,114600,1274249180,16700,16700,16700,16690,68
20250221,114500,1273114140,16700,16690,16700,16690,11
20250221,114400,1272930540,16690,16690,16690,16690,2
20250221,114300,1272897160,16690,16690,16700,16670,75
20250221,114200,1271645510,16690,16670,16690,16670,24
20250221,114100,1271245390,16680,16690,16690,16680,52
20250221,114000,1270377900,16700,16700,16700,16700,27
20250221,113900,1269927000,16680,16690,16700,16680,38
20250221,113800,1269292870,16690,16690,16690,16680,489
20250221,113700,1261131970,16690,16690,16690,16680,16
20250221,113600,1260864960,16680,16690,16690,16680,35
20250221,113500,1260281100,16690,16690,16690,16690,7
20250221,113400,1260164270,16690,16690,16690,16680,36
20250221,113300,1259563670,16690,16680,16690,16670,195
20250221,113200,1256312050,16690,16690,16690,16680,146
20250221,113100,1253876640,16680,16690,16690,16680,11
20250221,113000,1253693140,16690,16690,16690,16690,13
20250221,112900,1253476170,16690,16690,16690,16680,22
20250221,112800,1253109070,16690,16690,16690,16690,19
20250221,112700,1252791960,16690,16690,16690,16690,3
20250221,112600,1252741890,16690,16690,16700,16690,18
20250221,112500,1252441450,16680,16710,16710,16680,694
20250221,112400,1240858800,16700,16720,16720,16700,332
20250221,112300,1235314360,16720,16720,16720,16720,14
20250221,112200,1235080280,16720,16720,16730,16720,13
20250221,112100,1234862910,16730,16720,16730,16710,29
20250221,112000,1234378020,16710,16720,16720,16710,7
20250221,111900,1234261010,16720,16730,16730,16720,6
20250221,111800,1234160670,16730,16720,16730,16700,26
20250221,111700,1233725950,16720,16730,16730,16720,4
20250221,111600,1233659050,16720,16720,16720,16700,144
20250221,111500,1231253370,16720,16710,16720,16690,153
20250221,111400,1228697860,16710,16720,16720,16710,14
20250221,111300,1228463880,16710,16730,16730,16710,419
20250221,111200,1221462350,16730,16730,16730,16720,22
20250221,111100,1221094380,16730,16730,16730,16730,4
20250221,111000,1221027460,16730,16750,16750,16730,263
20250221,110900,1216627420,16760,16760,16760,16760,34
20250221,110800,1216057580,16760,16750,16760,16740,121
20250221,110700,1214030880,16750,16740,16760,16740,21
20250221,110600,1213679110,16740,16760,16760,16740,13
20250221,110500,1213461420,16760,16770,16770,16740,59
20250221,110400,1212473140,16740,16750,16770,16740,144
20250221,110300,1210062030,16770,16770,16780,16740,383
20250221,110200,1203635840,16780,16780,16780,16720,114
20250221,110100,1201725700,16790,16750,16790,16750,802
20250221,110000,1188269500,16750,16710,16750,16710,398
20250221,105900,1181615550,16720,16730,16750,16710,1279
20250221,105800,1160211740,16730,16700,16730,16700,621
20250221,105700,1149827170,16710,16710,16710,16710,1
20250221,105600,1149810460,16710,16710,16710,16690,37
20250221,105500,1149192480,16700,16690,16700,16690,263
20250221,105400,1144802750,16700,16710,16710,16700,135
20250221,105300,1142547740,16720,16710,16730,16710,72
20250221,105200,1141343560,16730,16720,16730,16720,395
20250221,105100,1134735320,16730,16730,16730,16730,0
20250221,105000,1134735320,16730,16730,16730,16730,9
20250221,104900,1134584750,16700,16710,16710,16700,103
20250221,104800,1132864640,16710,16720,16750,16710,306
20250221,104700,1127742020,16730,16700,16730,16690,1490
20250221,104600,1102852580,16700,16700,16700,16700,1
20250221,104500,1102835880,16690,16680,16690,16670,350
20250221,104400,1096998680,16690,16680,16690,16680,27
20250221,104300,1096548230,16680,16690,16690,16680,18
20250221,104200,1096247890,16690,16700,16700,16690,138
20250221,104100,1093944570,16690,16690,16690,16690,11
20250221,104000,1093760980,16690,16690,16690,16680,217
20250221,103900,1090139310,16690,16690,16690,16660,317
20250221,103800,1084850340,16690,16690,16700,16690,215
20250221,103700,1081261940,16690,16650,16690,16640,2485
20250221,103600,1039869040,16650,16640,16650,16640,293
20250221,103500,1034990870,16650,16640,16650,16640,366
20250221,103400,1028900310,16640,16620,16640,16620,147
20250221,103300,1026454250,16620,16620,16630,16620,23
20250221,103200,1026071900,16620,16630,16630,16620,52
20250221,103100,1025207640,16630,16640,16640,16630,26
20250221,103000,1024775240,16640,16630,16640,16630,45
20250221,102900,1024026480,16630,16640,16640,16620,415
20250221,102800,1017124380,16640,16650,16650,16640,24
20250221,102700,1016724890,16650,16640,16650,16640,22
20250221,102600,1016358700,16640,16640,16640,16640,26
20250221,102500,1015926060,16650,16640,16650,16640,12
20250221,102400,1015726370,16640,16630,16640,16630,164
20250221,102300,1012998040,16630,16630,16630,16630,73
20250221,102200,1011784050,16630,16620,16630,16620,41
20250221,102100,1011102530,16620,16620,16620,16610,85
20250221,102000,1009690240,16630,16620,16630,16620,346
20250221,101900,1003938620,16620,16620,16620,16620,10
20250221,101800,1003772420,16630,16640,16640,16630,33
20250221,101700,1003223330,16650,16650,16650,16650,11
20250221,101600,1003040180,16640,16640,16640,16630,150
20250221,101500,1000544260,16640,16640,16640,16640,101
20250221,101400,998863620,16640,16610,16640,16610,7754
20250221,101300,869991620,16610,16620,16620,16610,59
20250221,101200,869011610,16620,16620,16620,16620,122
20250221,101100,866983970,16620,16630,16630,16620,1861
20250221,101000,836037530,16640,16640,16640,16630,252
20250221,100900,831846550,16630,16640,16640,16630,37
20250221,100800,831231190,16640,16640,16640,16640,20
20250221,100700,830898390,16640,16640,16640,16630,14
20250221,100600,830665500,16640,16650,16650,16640,65
20250221,100500,829583880,16650,16630,16660,16630,106
20250221,100400,827820000,16640,16670,16680,16640,769
20250221,100300,815002350,16670,16680,16680,16670,112
20250221,100200,813135270,16670,16670,16670,16670,55
20250221,100100,812218420,16680,16690,16690,16680,8
20250221,100000,812084930,16640,16660,16660,16640,25
20250221,095900,811668820,16630,16630,16630,16630,0
20250221,095800,811668820,16630,16630,16630,16630,0
20250221,095700,811668820,16630,16590,16670,16590,1073
20250221,095600,793805690,16590,16590,16590,16590,0
20250221,095500,793805690,16590,16650,16650,16580,2285
20250221,095400,755863410,16650,16650,16660,16650,347
20250221,095300,750085820,16650,16660,16660,16650,257
20250221,095200,745804660,16660,16640,16660,16610,1103
20250221,095100,727477920,16650,16650,16650,16640,221
20250221,095000,723799640,16640,16680,16690,16630,773
20250221,094900,710925510,16690,16640,16700,16630,708
20250221,094800,699121890,16630,16640,16640,16630,34
20250221,094700,698556430,16630,16610,16630,16610,82
20250221,094600,697193090,16610,16600,16630,16600,321
20250221,094500,691863270,16600,16610,16610,16600,134
20250221,094400,689638630,16600,16600,16600,16600,127
20250221,094300,687530430,16600,16630,16640,16600,326
20250221,094200,682117700,16630,16610,16640,16600,433
20250221,094100,674928520,16640,16660,16660,16640,565
20250221,094000,665526620,16660,16720,16720,16660,341
20250221,093900,659842580,16720,16740,16740,16710,966
20250221,093800,643697940,16740,16750,16760,16740,100
20250221,093700,642023320,16780,16790,16790,16750,220
20250221,093600,638330770,16770,16670,16770,16670,1600
20250221,093500,611545850,16700,16690,16710,16670,1835
20250221,093400,580893010,16690,16640,16700,16590,896
20250221,093300,565958960,16640,16650,16650,16580,566
20250221,093200,556565590,16650,16610,16650,16610,132
20250221,093100,554369510,16610,16600,16610,16600,219
20250221,093000,550733140,16580,16600,16600,16580,419
20250221,092900,543781650,16580,16600,16600,16580,3
20250221,092800,543731880,16590,16590,16590,16590,14
20250221,092700,543499620,16590,16560,16590,16560,109
20250221,092600,541693440,16560,16590,16590,16490,757
20250221,092500,529190590,16590,16620,16630,16590,225
20250221,092400,525453810,16620,16630,16640,16610,201
20250221,092300,522112180,16630,16610,16630,16610,109
20250221,092200,520301650,16640,16670,16670,16450,2918
20250221,092100,472062210,16670,16640,16670,16620,615
20250221,092000,461827370,16650,16700,16700,16650,864
20250221,091900,447424780,16680,16650,16680,16650,622
20250221,091800,437059980,16610,16610,16610,16610,11
20250221,091700,436877270,16660,16610,16660,16510,1364
20250221,091600,414225080,16660,16660,16670,16450,5029
20250221,091500,331020080,16660,16670,16670,16640,351
20250221,091400,325175590,16670,16690,16690,16650,448
20250221,091300,317708880,16720,16710,16720,16710,364
20250221,091200,311624170,16720,16730,16730,16720,691
20250221,091100,300069590,16660,16700,16770,16660,3140
20250221,091000,247613420,16700,16610,16700,16610,644
20250221,090900,236888910,16610,16600,16610,16600,739
20250221,090800,224618210,16590,16610,16610,16590,123
20250221,090700,222576450,16600,16600,16610,16570,321
20250221,090600,217248050,16600,16580,16600,16570,286
20250221,090500,212505660,16580,16560,16650,16560,2496
20250221,090400,171081970,16570,16510,16600,16500,2707
20250221,090300,126232310,16500,16500,16500,16500,60
20250221,090200,125242310,16500,16490,16510,16460,644
20250221,090100,114630640,16460,16480,16490,16460,1013
20250221,090000,97947130,16570,16530,16590,16450,5776