KissMeData/362320/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,213300,1770075770,5940,5940,5940,5940,4155
20250221,213200,1770075770,5940,5940,5940,5940,0
20250221,213100,1770075770,5940,5940,5940,5940,0
20250221,213000,1770075770,5940,5940,5940,5940,0
20250221,212900,1770075770,5940,5940,5940,5940,0
20250221,212800,1770075770,5940,5940,5940,5940,0
20250221,212700,1770075770,5940,5940,5940,5940,0
20250221,212600,1770075770,5940,5940,5940,5940,0
20250221,212500,1770075770,5940,5940,5940,5940,0
20250221,212400,1770075770,5940,5940,5940,5940,0
20250221,212300,1770075770,5940,5940,5940,5940,0
20250221,212200,1770075770,5940,5940,5940,5940,0
20250221,212100,1770075770,5940,5940,5940,5940,0
20250221,212000,1770075770,5940,5940,5940,5940,0
20250221,211900,1770075770,5940,5940,5940,5940,0
20250221,211800,1770075770,5940,5940,5940,5940,0
20250221,211700,1770075770,5940,5940,5940,5940,0
20250221,211600,1770075770,5940,5940,5940,5940,0
20250221,211500,1770075770,5940,5940,5940,5940,0
20250221,211400,1770075770,5940,5940,5940,5940,0
20250221,211300,1770075770,5940,5940,5940,5940,0
20250221,211200,1770075770,5940,5940,5940,5940,0
20250221,211100,1770075770,5940,5940,5940,5940,0
20250221,211000,1770075770,5940,5940,5940,5940,0
20250221,210900,1770075770,5940,5940,5940,5940,0
20250221,210800,1770075770,5940,5940,5940,5940,0
20250221,210700,1770075770,5940,5940,5940,5940,0
20250221,210600,1770075770,5940,5940,5940,5940,0
20250221,210500,1770075770,5940,5940,5940,5940,0
20250221,210400,1770075770,5940,5940,5940,5940,0
20250221,210300,1770075770,5940,5940,5940,5940,4155
20250221,210200,1770075770,5940,5940,5940,5940,0
20250221,210100,1770075770,5940,5940,5940,5940,0
20250221,210000,1770075770,5940,5940,5940,5940,0
20250221,205900,1770075770,5940,5940,5940,5940,0
20250221,205800,1770075770,5940,5940,5940,5940,0
20250221,205700,1770075770,5940,5940,5940,5940,0
20250221,205600,1770075770,5940,5940,5940,5940,0
20250221,205500,1770075770,5940,5940,5940,5940,0
20250221,205400,1770075770,5940,5940,5940,5940,0
20250221,205300,1770075770,5940,5940,5940,5940,0
20250221,205200,1770075770,5940,5940,5940,5940,0
20250221,205100,1770075770,5940,5940,5940,5940,0
20250221,205000,1770075770,5940,5940,5940,5940,0
20250221,204900,1770075770,5940,5940,5940,5940,0
20250221,204800,1770075770,5940,5940,5940,5940,0
20250221,204700,1770075770,5940,5940,5940,5940,0
20250221,204600,1770075770,5940,5940,5940,5940,0
20250221,204500,1770075770,5940,5940,5940,5940,0
20250221,204400,1770075770,5940,5940,5940,5940,0
20250221,204300,1770075770,5940,5940,5940,5940,0
20250221,204200,1770075770,5940,5940,5940,5940,0
20250221,204100,1770075770,5940,5940,5940,5940,0
20250221,204000,1770075770,5940,5940,5940,5940,0
20250221,203900,1770075770,5940,5940,5940,5940,0
20250221,203800,1770075770,5940,5940,5940,5940,0
20250221,203700,1770075770,5940,5940,5940,5940,0
20250221,203600,1770075770,5940,5940,5940,5940,0
20250221,203500,1770075770,5940,5940,5940,5940,0
20250221,203400,1770075770,5940,5940,5940,5940,0
20250221,203300,1770075770,5940,5940,5940,5940,4155
20250221,203200,1770075770,5940,5940,5940,5940,0
20250221,203100,1770075770,5940,5940,5940,5940,0
20250221,203000,1770075770,5940,5940,5940,5940,0
20250221,202900,1770075770,5940,5940,5940,5940,0
20250221,202800,1770075770,5940,5940,5940,5940,0
20250221,202700,1770075770,5940,5940,5940,5940,0
20250221,202600,1770075770,5940,5940,5940,5940,0
20250221,202500,1770075770,5940,5940,5940,5940,0
20250221,202400,1770075770,5940,5940,5940,5940,0
20250221,202300,1770075770,5940,5940,5940,5940,0
20250221,202200,1770075770,5940,5940,5940,5940,0
20250221,202100,1770075770,5940,5940,5940,5940,0
20250221,202000,1770075770,5940,5940,5940,5940,0
20250221,201900,1770075770,5940,5940,5940,5940,0
20250221,201800,1770075770,5940,5940,5940,5940,0
20250221,201700,1770075770,5940,5940,5940,5940,0
20250221,201600,1770075770,5940,5940,5940,5940,0
20250221,201500,1770075770,5940,5940,5940,5940,0
20250221,201400,1770075770,5940,5940,5940,5940,0
20250221,201300,1770075770,5940,5940,5940,5940,0
20250221,201200,1770075770,5940,5940,5940,5940,0
20250221,201100,1770075770,5940,5940,5940,5940,0
20250221,201000,1770075770,5940,5940,5940,5940,0
20250221,200900,1770075770,5940,5940,5940,5940,0
20250221,200800,1770075770,5940,5940,5940,5940,0
20250221,200700,1770075770,5940,5940,5940,5940,0
20250221,200600,1770075770,5940,5940,5940,5940,0
20250221,200500,1770075770,5940,5940,5940,5940,0
20250221,200400,1770075770,5940,5940,5940,5940,0
20250221,200300,1770075770,5940,5940,5940,5940,4155
20250221,200200,1770075770,5940,5940,5940,5940,0
20250221,200100,1770075770,5940,5940,5940,5940,0
20250221,200000,1770075770,5940,5940,5940,5940,0
20250221,195900,1770075770,5940,5940,5940,5940,0
20250221,195800,1770075770,5940,5940,5940,5940,0
20250221,195700,1770075770,5940,5940,5940,5940,0
20250221,195600,1770075770,5940,5940,5940,5940,0
20250221,195500,1770075770,5940,5940,5940,5940,0
20250221,195400,1770075770,5940,5940,5940,5940,0
20250221,195300,1770075770,5940,5940,5940,5940,0
20250221,195200,1770075770,5940,5940,5940,5940,0
20250221,195100,1770075770,5940,5940,5940,5940,0
20250221,195000,1770075770,5940,5940,5940,5940,0
20250221,194900,1770075770,5940,5940,5940,5940,0
20250221,194800,1770075770,5940,5940,5940,5940,0
20250221,194700,1770075770,5940,5940,5940,5940,0
20250221,194600,1770075770,5940,5940,5940,5940,0
20250221,194500,1770075770,5940,5940,5940,5940,0
20250221,194400,1770075770,5940,5940,5940,5940,0
20250221,194300,1770075770,5940,5940,5940,5940,0
20250221,194200,1770075770,5940,5940,5940,5940,0
20250221,194100,1770075770,5940,5940,5940,5940,0
20250221,194000,1770075770,5940,5940,5940,5940,0
20250221,193900,1770075770,5940,5940,5940,5940,0
20250221,193800,1770075770,5940,5940,5940,5940,0
20250221,193700,1770075770,5940,5940,5940,5940,0
20250221,193600,1770075770,5940,5940,5940,5940,0
20250221,193500,1770075770,5940,5940,5940,5940,0
20250221,193400,1770075770,5940,5940,5940,5940,0
20250221,193300,1770075770,5940,5940,5940,5940,4155
20250221,193200,1770075770,5940,5940,5940,5940,0
20250221,193100,1770075770,5940,5940,5940,5940,0
20250221,193000,1770075770,5940,5940,5940,5940,0
20250221,192900,1770075770,5940,5940,5940,5940,0
20250221,192800,1770075770,5940,5940,5940,5940,0
20250221,192700,1770075770,5940,5940,5940,5940,0
20250221,192600,1770075770,5940,5940,5940,5940,0
20250221,192500,1770075770,5940,5940,5940,5940,0
20250221,192400,1770075770,5940,5940,5940,5940,0
20250221,192300,1770075770,5940,5940,5940,5940,0
20250221,192200,1770075770,5940,5940,5940,5940,0
20250221,192100,1770075770,5940,5940,5940,5940,0
20250221,192000,1770075770,5940,5940,5940,5940,0
20250221,191900,1770075770,5940,5940,5940,5940,0
20250221,191800,1770075770,5940,5940,5940,5940,0
20250221,191700,1770075770,5940,5940,5940,5940,0
20250221,191600,1770075770,5940,5940,5940,5940,0
20250221,191500,1770075770,5940,5940,5940,5940,0
20250221,191400,1770075770,5940,5940,5940,5940,0
20250221,191300,1770075770,5940,5940,5940,5940,0
20250221,191200,1770075770,5940,5940,5940,5940,0
20250221,191100,1770075770,5940,5940,5940,5940,0
20250221,191000,1770075770,5940,5940,5940,5940,0
20250221,190900,1770075770,5940,5940,5940,5940,0
20250221,190800,1770075770,5940,5940,5940,5940,0
20250221,190700,1770075770,5940,5940,5940,5940,0
20250221,190600,1770075770,5940,5940,5940,5940,0
20250221,190500,1770075770,5940,5940,5940,5940,0
20250221,190400,1770075770,5940,5940,5940,5940,0
20250221,190300,1770075770,5940,5940,5940,5940,4155
20250221,190200,1770075770,5940,5940,5940,5940,0
20250221,190100,1770075770,5940,5940,5940,5940,0
20250221,190000,1770075770,5940,5940,5940,5940,0
20250221,185900,1770075770,5940,5940,5940,5940,0
20250221,185800,1770075770,5940,5940,5940,5940,0
20250221,185700,1770075770,5940,5940,5940,5940,0
20250221,185600,1770075770,5940,5940,5940,5940,0
20250221,185500,1770075770,5940,5940,5940,5940,0
20250221,185400,1770075770,5940,5940,5940,5940,0
20250221,185300,1770075770,5940,5940,5940,5940,0
20250221,185200,1770075770,5940,5940,5940,5940,0
20250221,185100,1770075770,5940,5940,5940,5940,0
20250221,185000,1770075770,5940,5940,5940,5940,0
20250221,184900,1770075770,5940,5940,5940,5940,0
20250221,184800,1770075770,5940,5940,5940,5940,0
20250221,184700,1770075770,5940,5940,5940,5940,0
20250221,184600,1770075770,5940,5940,5940,5940,0
20250221,184500,1770075770,5940,5940,5940,5940,0
20250221,184400,1770075770,5940,5940,5940,5940,0
20250221,184300,1770075770,5940,5940,5940,5940,0
20250221,184200,1770075770,5940,5940,5940,5940,0
20250221,184100,1770075770,5940,5940,5940,5940,0
20250221,184000,1770075770,5940,5940,5940,5940,0
20250221,183900,1770075770,5940,5940,5940,5940,0
20250221,183800,1770075770,5940,5940,5940,5940,0
20250221,183700,1770075770,5940,5940,5940,5940,0
20250221,183600,1770075770,5940,5940,5940,5940,0
20250221,183500,1770075770,5940,5940,5940,5940,0
20250221,183400,1770075770,5940,5940,5940,5940,0
20250221,183300,1770075770,5940,5940,5940,5940,4155
20250221,183200,1770075770,5940,5940,5940,5940,0
20250221,183100,1770075770,5940,5940,5940,5940,0
20250221,183000,1770075770,5940,5940,5940,5940,0
20250221,182900,1770075770,5940,5940,5940,5940,0
20250221,182800,1770075770,5940,5940,5940,5940,0
20250221,182700,1770075770,5940,5940,5940,5940,0
20250221,182600,1770075770,5940,5940,5940,5940,0
20250221,182500,1770075770,5940,5940,5940,5940,0
20250221,182400,1770075770,5940,5940,5940,5940,0
20250221,182300,1770075770,5940,5940,5940,5940,0
20250221,182200,1770075770,5940,5940,5940,5940,0
20250221,182100,1770075770,5940,5940,5940,5940,0
20250221,182000,1770075770,5940,5940,5940,5940,0
20250221,181900,1770075770,5940,5940,5940,5940,0
20250221,181800,1770075770,5940,5940,5940,5940,0
20250221,181700,1770075770,5940,5940,5940,5940,0
20250221,181600,1770075770,5940,5940,5940,5940,0
20250221,181500,1770075770,5940,5940,5940,5940,0
20250221,181400,1770075770,5940,5940,5940,5940,0
20250221,181300,1770075770,5940,5940,5940,5940,0
20250221,181200,1770075770,5940,5940,5940,5940,0
20250221,181100,1770075770,5940,5940,5940,5940,0
20250221,181000,1770075770,5940,5940,5940,5940,0
20250221,180900,1770075770,5940,5940,5940,5940,0
20250221,180800,1770075770,5940,5940,5940,5940,0
20250221,180700,1770075770,5940,5940,5940,5940,0
20250221,180600,1770075770,5940,5940,5940,5940,0
20250221,180500,1770075770,5940,5940,5940,5940,0
20250221,180400,1770075770,5940,5940,5940,5940,0
20250221,180300,1770075770,5940,5940,5940,5940,4155
20250221,180200,1770075770,5940,5940,5940,5940,0
20250221,180100,1770075770,5940,5940,5940,5940,0
20250221,180000,1770075770,5940,5940,5940,5940,0
20250221,175900,1770075770,5940,5940,5940,5940,0
20250221,175800,1770075770,5940,5940,5940,5940,0
20250221,175700,1770075770,5940,5940,5940,5940,0
20250221,175600,1770075770,5940,5940,5940,5940,0
20250221,175500,1770075770,5940,5940,5940,5940,0
20250221,175400,1770075770,5940,5940,5940,5940,0
20250221,175300,1770075770,5940,5940,5940,5940,0
20250221,175200,1770075770,5940,5940,5940,5940,0
20250221,175100,1770075770,5940,5940,5940,5940,0
20250221,175000,1770075770,5940,5940,5940,5940,0
20250221,174900,1770075770,5940,5940,5940,5940,0
20250221,174800,1770075770,5940,5940,5940,5940,0
20250221,174700,1770075770,5940,5940,5940,5940,0
20250221,174600,1770075770,5940,5940,5940,5940,0
20250221,174500,1770075770,5940,5940,5940,5940,0
20250221,174400,1770075770,5940,5940,5940,5940,0
20250221,174300,1770075770,5940,5940,5940,5940,0
20250221,174200,1770075770,5940,5940,5940,5940,0
20250221,174100,1770075770,5940,5940,5940,5940,0
20250221,174000,1770075770,5940,5940,5940,5940,0
20250221,173900,1770075770,5940,5940,5940,5940,0
20250221,173800,1770075770,5940,5940,5940,5940,0
20250221,173700,1770075770,5940,5940,5940,5940,0
20250221,173600,1770075770,5940,5940,5940,5940,0
20250221,173500,1770075770,5940,5940,5940,5940,0
20250221,173400,1770075770,5940,5940,5940,5940,0
20250221,173300,1770075770,5940,5940,5940,5940,4155
20250221,173200,1770075770,5940,5940,5940,5940,0
20250221,173100,1770075770,5940,5940,5940,5940,0
20250221,173000,1770075770,5940,5940,5940,5940,0
20250221,172900,1770075770,5940,5940,5940,5940,0
20250221,172800,1770075770,5940,5940,5940,5940,0
20250221,172700,1770075770,5940,5940,5940,5940,0
20250221,172600,1770075770,5940,5940,5940,5940,0
20250221,172500,1770075770,5940,5940,5940,5940,0
20250221,172400,1770075770,5940,5940,5940,5940,0
20250221,172300,1770075770,5940,5940,5940,5940,0
20250221,172200,1770075770,5940,5940,5940,5940,0
20250221,172100,1770075770,5940,5940,5940,5940,0
20250221,172000,1770075770,5940,5940,5940,5940,0
20250221,171900,1770075770,5940,5940,5940,5940,0
20250221,171800,1770075770,5940,5940,5940,5940,0
20250221,171700,1770075770,5940,5940,5940,5940,0
20250221,171600,1770075770,5940,5940,5940,5940,0
20250221,171500,1770075770,5940,5940,5940,5940,0
20250221,171400,1770075770,5940,5940,5940,5940,0
20250221,171300,1770075770,5940,5940,5940,5940,0
20250221,171200,1770075770,5940,5940,5940,5940,0
20250221,171100,1770075770,5940,5940,5940,5940,0
20250221,171000,1770075770,5940,5940,5940,5940,0
20250221,170900,1770075770,5940,5940,5940,5940,0
20250221,170800,1770075770,5940,5940,5940,5940,0
20250221,170700,1770075770,5940,5940,5940,5940,0
20250221,170600,1770075770,5940,5940,5940,5940,0
20250221,170500,1770075770,5940,5940,5940,5940,0
20250221,170400,1770075770,5940,5940,5940,5940,0
20250221,170300,1770075770,5940,5940,5940,5940,4155
20250221,170200,1770075770,5940,5940,5940,5940,0
20250221,170100,1770075770,5940,5940,5940,5940,0
20250221,170000,1770075770,5940,5940,5940,5940,0
20250221,165900,1770075770,5940,5940,5940,5940,0
20250221,165800,1770075770,5940,5940,5940,5940,0
20250221,165700,1770075770,5940,5940,5940,5940,0
20250221,165600,1770075770,5940,5940,5940,5940,0
20250221,165500,1770075770,5940,5940,5940,5940,0
20250221,165400,1770075770,5940,5940,5940,5940,0
20250221,165300,1770075770,5940,5940,5940,5940,0
20250221,165200,1770075770,5940,5940,5940,5940,0
20250221,165100,1770075770,5940,5940,5940,5940,0
20250221,165000,1770075770,5940,5940,5940,5940,0
20250221,164900,1770075770,5940,5940,5940,5940,0
20250221,164800,1770075770,5940,5940,5940,5940,0
20250221,164700,1770075770,5940,5940,5940,5940,0
20250221,164600,1770075770,5940,5940,5940,5940,0
20250221,164500,1770075770,5940,5940,5940,5940,0
20250221,164400,1770075770,5940,5940,5940,5940,0
20250221,164300,1770075770,5940,5940,5940,5940,0
20250221,164200,1770075770,5940,5940,5940,5940,0
20250221,164100,1770075770,5940,5940,5940,5940,0
20250221,164000,1770075770,5940,5940,5940,5940,0
20250221,163900,1770075770,5940,5940,5940,5940,0
20250221,163800,1770075770,5940,5940,5940,5940,0
20250221,163700,1770075770,5940,5940,5940,5940,0
20250221,163600,1770075770,5940,5940,5940,5940,0
20250221,163500,1770075770,5940,5940,5940,5940,0
20250221,163400,1770075770,5940,5940,5940,5940,0
20250221,163300,1770075770,5940,5940,5940,5940,4155
20250221,163200,1770075770,5940,5940,5940,5940,0
20250221,163100,1770075770,5940,5940,5940,5940,0
20250221,163000,1770075770,5940,5940,5940,5940,0
20250221,162900,1770075770,5940,5940,5940,5940,0
20250221,162800,1770075770,5940,5940,5940,5940,0
20250221,162700,1770075770,5940,5940,5940,5940,0
20250221,162600,1770075770,5940,5940,5940,5940,0
20250221,162500,1770075770,5940,5940,5940,5940,0
20250221,162400,1770075770,5940,5940,5940,5940,0
20250221,162300,1770075770,5940,5940,5940,5940,0
20250221,162200,1770075770,5940,5940,5940,5940,0
20250221,162100,1770075770,5940,5940,5940,5940,0
20250221,162000,1770075770,5940,5940,5940,5940,0
20250221,161900,1770075770,5940,5940,5940,5940,0
20250221,161800,1770075770,5940,5940,5940,5940,0
20250221,161700,1770075770,5940,5940,5940,5940,0
20250221,161600,1770075770,5940,5940,5940,5940,0
20250221,161500,1770075770,5940,5940,5940,5940,0
20250221,161400,1770075770,5940,5940,5940,5940,0
20250221,161300,1770075770,5940,5940,5940,5940,0
20250221,161200,1770075770,5940,5940,5940,5940,0
20250221,161100,1770075770,5940,5940,5940,5940,0
20250221,161000,1770075770,5940,5940,5940,5940,0
20250221,160900,1770075770,5940,5940,5940,5940,0
20250221,160800,1770075770,5940,5940,5940,5940,0
20250221,160700,1770075770,5940,5940,5940,5940,0
20250221,160600,1770075770,5940,5940,5940,5940,0
20250221,160500,1770075770,5940,5940,5940,5940,0
20250221,160400,1770075770,5940,5940,5940,5940,0
20250221,160300,1770075770,5940,5940,5940,5940,4155
20250221,160200,1770075770,5940,5940,5940,5940,0
20250221,160100,1770075770,5940,5940,5940,5940,0
20250221,160000,1770075770,5940,5940,5940,5940,0
20250221,155900,1770075770,5940,5940,5940,5940,0
20250221,155800,1770075770,5940,5940,5940,5940,0
20250221,155700,1770075770,5940,5940,5940,5940,0
20250221,155600,1770075770,5940,5940,5940,5940,0
20250221,155500,1770075770,5940,5940,5940,5940,0
20250221,155400,1770075770,5940,5940,5940,5940,0
20250221,155300,1770075770,5940,5940,5940,5940,0
20250221,155200,1770075770,5940,5940,5940,5940,0
20250221,155100,1770075770,5940,5940,5940,5940,0
20250221,155000,1770075770,5940,5940,5940,5940,0
20250221,154900,1770075770,5940,5940,5940,5940,0
20250221,154800,1770075770,5940,5940,5940,5940,0
20250221,154700,1770075770,5940,5940,5940,5940,0
20250221,154600,1770075770,5940,5940,5940,5940,0
20250221,154500,1770075770,5940,5940,5940,5940,0
20250221,154400,1770075770,5940,5940,5940,5940,0
20250221,154300,1770075770,5940,5940,5940,5940,0
20250221,154200,1770075770,5940,5940,5940,5940,0
20250221,154100,1770075770,5940,5940,5940,5940,0
20250221,154000,1770075770,5940,5940,5940,5940,0
20250221,153900,1770075770,5940,5940,5940,5940,0
20250221,153800,1770075770,5940,5940,5940,5940,0
20250221,153700,1770075770,5940,5940,5940,5940,0
20250221,153600,1770075770,5940,5940,5940,5940,0
20250221,153500,1770075770,5940,5940,5940,5940,0
20250221,153400,1770075770,5940,5940,5940,5940,0
20250221,153300,1770075770,5940,5940,5940,5940,4155
20250221,153200,1770075770,5940,5940,5940,5940,0
20250221,153100,1770075770,5940,5940,5940,5940,0
20250221,153000,1770075770,5940,5940,5940,5940,4155
20250221,152900,1745395070,5940,5940,5940,5940,0
20250221,152800,1745395070,5940,5940,5940,5940,0
20250221,152700,1745395070,5940,5940,5940,5940,0
20250221,152600,1745395070,5940,5940,5940,5940,0
20250221,152500,1745395070,5940,5940,5940,5940,0
20250221,152400,1745395070,5940,5940,5940,5940,0
20250221,152300,1745395070,5940,5940,5940,5940,0
20250221,152200,1745395070,5940,5940,5940,5940,0
20250221,152100,1745395070,5940,5940,5940,5940,0
20250221,152000,1745395070,5940,5940,5940,5940,0
20250221,151900,1745395070,5940,5910,5940,5900,3863
20250221,151800,1722536480,5900,5900,5900,5870,5235
20250221,151700,1691799260,5890,5910,5910,5880,8554
20250221,151600,1641465100,5920,5910,5930,5910,1629
20250221,151500,1631836520,5910,5930,5930,5910,51
20250221,151400,1631534980,5930,5920,5930,5910,795
20250221,151300,1626830540,5910,5920,5920,5910,313
20250221,151200,1624978580,5920,5920,5930,5920,520
20250221,151100,1621900090,5910,5920,5920,5910,140
20250221,151000,1621072590,5930,5930,5930,5930,506
20250221,150900,1618072010,5930,5910,5930,5910,162
20250221,150800,1617114490,5910,5910,5910,5910,150
20250221,150700,1616227990,5930,5930,5930,5930,0
20250221,150600,1616227990,5930,5930,5930,5930,5
20250221,150500,1616198340,5930,5930,5940,5910,2944
20250221,150400,1598767670,5930,5930,5930,5930,810
20250221,150300,1593964370,5930,5940,5940,5930,31
20250221,150200,1593780410,5940,5940,5940,5940,1
20250221,150100,1593774470,5930,5930,5930,5930,641
20250221,150000,1589973340,5930,5930,5930,5930,1886
20250221,145900,1578789360,5920,5920,5920,5920,494
20250221,145800,1575864880,5920,5920,5920,5920,261
20250221,145700,1574319760,5910,5920,5920,5910,300
20250221,145600,1572545760,5920,5920,5920,5920,0
20250221,145500,1572545760,5920,5910,5920,5910,143
20250221,145400,1571700530,5910,5910,5910,5910,20
20250221,145300,1571582330,5910,5910,5910,5910,25
20250221,145200,1571434580,5900,5900,5900,5900,0
20250221,145100,1571434580,5900,5900,5900,5900,0
20250221,145000,1571434580,5900,5900,5900,5900,519
20250221,144900,1568372480,5910,5910,5910,5910,472
20250221,144800,1565582960,5910,5910,5910,5910,2084
20250221,144700,1553266520,5920,5920,5920,5920,501
20250221,144600,1550300600,5930,5920,5930,5920,801
20250221,144500,1545558670,5920,5910,5920,5910,348
20250221,144400,1543498560,5910,5910,5910,5910,1
20250221,144300,1543492650,5910,5900,5910,5900,203
20250221,144200,1542293120,5910,5900,5910,5900,109
20250221,144100,1541648970,5900,5900,5900,5900,245
20250221,144000,1540203470,5910,5910,5910,5910,0
20250221,143900,1540203470,5910,5910,5910,5910,0
20250221,143800,1540203470,5910,5870,5910,5870,182
20250221,143700,1539129730,5870,5870,5870,5870,200
20250221,143600,1537955730,5910,5910,5910,5910,174
20250221,143500,1536927390,5910,5910,5910,5910,0
20250221,143400,1536927390,5910,5910,5910,5910,0
20250221,143300,1536927390,5910,5910,5910,5910,1
20250221,143200,1536921480,5870,5910,5910,5870,1359
20250221,143100,1528938330,5900,5900,5900,5900,229
20250221,143000,1527587230,5890,5890,5890,5890,346
20250221,142900,1525549290,5890,5890,5890,5890,150
20250221,142800,1524665790,5900,5900,5900,5900,0
20250221,142700,1524665790,5900,5900,5900,5900,118
20250221,142600,1523969590,5910,5910,5910,5910,1
20250221,142500,1523963680,5870,5910,5910,5870,544
20250221,142400,1520768680,5910,5900,5910,5880,507
20250221,142300,1517787370,5910,5910,5910,5910,34
20250221,142200,1517586430,5910,5910,5910,5910,0
20250221,142100,1517586430,5910,5910,5910,5910,0
20250221,142000,1517586430,5910,5910,5910,5910,0
20250221,141900,1517586430,5910,5910,5910,5910,0
20250221,141800,1517586430,5910,5910,5910,5910,0
20250221,141700,1517586430,5910,5910,5910,5910,0
20250221,141600,1517586430,5910,5910,5910,5910,110
20250221,141500,1516936330,5910,5890,5910,5880,737
20250221,141400,1512600320,5890,5890,5890,5890,790
20250221,141300,1507947220,5900,5900,5900,5900,2
20250221,141200,1507935420,5890,5910,5910,5890,504
20250221,141100,1504965760,5910,5910,5910,5910,0
20250221,141000,1504965760,5910,5910,5910,5910,301
20250221,140900,1503186850,5910,5910,5910,5910,134
20250221,140800,1502394910,5920,5920,5920,5910,194
20250221,140700,1501247260,5920,5920,5920,5920,300
20250221,140600,1499471260,5920,5920,5920,5920,1350
20250221,140500,1491479260,5920,5920,5920,5920,1
20250221,140400,1491473340,5920,5880,5920,5880,124
20250221,140300,1490741210,5910,5910,5910,5910,52
20250221,140200,1490433890,5900,5890,5900,5890,3548
20250221,140100,1469507130,5890,5890,5890,5860,829
20250221,140000,1464647490,5860,5860,5860,5860,132
20250221,135900,1463873970,5890,5900,5900,5880,2260
20250221,135800,1450562570,5890,5900,5900,5880,491
20250221,135700,1447671150,5900,5900,5900,5900,485
20250221,135600,1444809650,5890,5890,5890,5890,100
20250221,135500,1444220650,5880,5890,5890,5880,1101
20250221,135400,1437735770,5860,5860,5860,5860,0
20250221,135300,1437735770,5860,5880,5890,5860,1607
20250221,135200,1428302940,5890,5890,5890,5890,0
20250221,135100,1428302940,5890,5890,5890,5890,0
20250221,135000,1428302940,5890,5890,5890,5890,0
20250221,134900,1428302940,5890,5890,5890,5890,3
20250221,134800,1428285270,5890,5890,5890,5890,3
20250221,134700,1428267600,5890,5890,5890,5890,2
20250221,134600,1428255820,5880,5880,5880,5880,0
20250221,134500,1428255820,5880,5880,5880,5880,1
20250221,134400,1428249940,5880,5880,5880,5880,1
20250221,134300,1428244060,5880,5880,5880,5880,0
20250221,134200,1428244060,5880,5880,5880,5880,185
20250221,134100,1427156260,5880,5880,5880,5880,40
20250221,134000,1426921060,5870,5870,5870,5870,116
20250221,133900,1426240140,5870,5870,5870,5870,561
20250221,133800,1422947070,5870,5870,5870,5870,313
20250221,133700,1421109760,5870,5870,5870,5870,88
20250221,133600,1420593200,5880,5880,5880,5880,195
20250221,133500,1419446600,5880,5880,5880,5880,10
20250221,133400,1419387800,5880,5880,5880,5880,500
20250221,133300,1416447800,5880,5880,5880,5880,34
20250221,133200,1416247880,5880,5920,5920,5880,48954
20250221,133100,1126967520,5920,5920,5920,5920,0
20250221,133000,1126967520,5920,5930,5930,5920,67
20250221,132900,1126570380,5930,5930,5930,5930,0
20250221,132800,1126570380,5930,5930,5930,5930,0
20250221,132700,1126570380,5930,5930,5930,5930,49
20250221,132600,1126279810,5940,5920,5940,5920,832
20250221,132500,1121354250,5910,5930,5930,5910,475
20250221,132400,1118542100,5930,5910,5930,5910,9
20250221,132300,1118488850,5910,5930,5930,5910,286
20250221,132200,1116795420,5920,5920,5920,5920,11
20250221,132100,1116730300,5920,5920,5920,5920,0
20250221,132000,1116730300,5920,5930,5930,5920,609
20250221,131900,1113122740,5930,5930,5930,5930,1011
20250221,131800,1107127510,5930,5930,5930,5930,1019
20250221,131700,1101084840,5930,5930,5930,5930,12
20250221,131600,1101013680,5930,5930,5930,5930,5
20250221,131500,1100984030,5930,5920,5930,5910,694
20250221,131400,1096877870,5920,5920,5920,5920,11
20250221,131300,1096812750,5920,5920,5920,5920,175
20250221,131200,1095776750,5920,5920,5920,5920,984
20250221,131100,1089951470,5920,5920,5920,5910,39
20250221,131000,1089720610,5910,5910,5910,5910,140
20250221,130900,1088893210,5920,5910,5920,5910,1007
20250221,130800,1082941000,5910,5910,5910,5910,350
20250221,130700,1080872500,5900,5900,5900,5900,630
20250221,130600,1077155500,5900,5900,5900,5900,0
20250221,130500,1077155500,5900,5900,5900,5900,258
20250221,130400,1075633300,5900,5900,5900,5900,0
20250221,130300,1075633300,5900,5900,5900,5900,1
20250221,130200,1075627400,5890,5900,5900,5890,15
20250221,130100,1075539030,5900,5900,5900,5900,5
20250221,130000,1075509530,5900,5900,5900,5900,1
20250221,125900,1075503630,5890,5890,5890,5890,28
20250221,125800,1075338710,5900,5900,5900,5900,15
20250221,125700,1075250210,5900,5900,5900,5900,383
20250221,125600,1072990510,5900,5900,5900,5900,32
20250221,125500,1072801710,5900,5900,5900,5900,0
20250221,125400,1072801710,5900,5900,5900,5900,0
20250221,125300,1072801710,5900,5900,5900,5900,0
20250221,125200,1072801710,5900,5910,5910,5900,203
20250221,125100,1071602610,5920,5920,5920,5920,0
20250221,125000,1071602610,5920,5910,5920,5910,156
20250221,124900,1070680600,5910,5930,5930,5910,291
20250221,124800,1068957170,5930,5930,5930,5930,10
20250221,124700,1068897870,5920,5920,5920,5910,801
20250221,124600,1064163560,5910,5910,5910,5910,0
20250221,124500,1064163560,5910,5910,5910,5910,200
20250221,124400,1062981560,5910,5910,5910,5910,15
20250221,124300,1062892910,5920,5910,5920,5910,24
20250221,124200,1062750920,5910,5920,5920,5910,21
20250221,124100,1062626800,5920,5920,5920,5920,39
20250221,124000,1062395920,5920,5920,5920,5920,51
20250221,123900,1062094000,5930,5940,5940,5920,15
20250221,123800,1062005080,5940,5940,5940,5940,3
20250221,123700,1061987260,5940,5940,5940,5940,0
20250221,123600,1061987260,5940,5930,5940,5930,1050
20250221,123500,1055750760,5940,5940,5940,5940,0
20250221,123400,1055750760,5940,5940,5940,5940,218
20250221,123300,1054455840,5950,5940,5950,5940,510
20250221,123200,1051426340,5940,5940,5940,5940,15
20250221,123100,1051337240,5940,5940,5940,5940,129
20250221,123000,1050570980,5940,5930,5940,5930,8
20250221,122900,1050523490,5940,5930,5940,5930,183
20250221,122800,1049438000,5930,5900,5930,5900,55
20250221,122700,1049112000,5900,5900,5900,5900,0
20250221,122600,1049112000,5900,5940,5950,5900,789
20250221,122500,1044443170,5940,5940,5940,5940,337
20250221,122400,1042441390,5930,5900,5940,5900,89
20250221,122300,1041914420,5910,5910,5910,5910,833
20250221,122200,1036991390,5920,5910,5920,5910,1875
20250221,122100,1025909180,5900,5910,5910,5900,903
20250221,122000,1020576900,5920,5930,5930,5920,696
20250221,121900,1016454420,5940,5940,5940,5940,307
20250221,121800,1014630840,5940,5930,5940,5930,761
20250221,121700,1010116320,5920,5920,5930,5920,365
20250221,121600,1007952430,5920,5920,5920,5920,4
20250221,121500,1007928750,5920,5920,5920,5920,0
20250221,121400,1007928750,5920,5920,5920,5920,714
20250221,121300,1003701870,5920,5920,5920,5920,200
20250221,121200,1002517870,5920,5910,5920,5910,55
20250221,121100,1002192720,5920,5920,5920,5920,0
20250221,121000,1002192720,5920,5920,5920,5920,110
20250221,120900,1001541520,5920,5920,5920,5920,0
20250221,120800,1001541520,5920,5920,5920,5910,60
20250221,120700,1001186720,5910,5910,5920,5910,140
20250221,120600,1000359220,5910,5910,5910,5910,950
20250221,120500,994744720,5910,5910,5910,5910,0
20250221,120400,994744720,5910,5910,5910,5910,0
20250221,120300,994744720,5910,5910,5910,5910,100
20250221,120200,994153720,5910,5910,5910,5910,3
20250221,120100,994135990,5910,5910,5910,5910,1
20250221,120000,994130080,5910,5910,5910,5910,13
20250221,115900,994053250,5910,5900,5910,5900,120
20250221,115800,993344150,5910,5910,5910,5910,0
20250221,115700,993344150,5910,5910,5910,5900,21
20250221,115600,993220050,5900,5900,5900,5900,0
20250221,115500,993220050,5900,5900,5900,5900,0
20250221,115400,993220050,5900,5910,5910,5900,367
20250221,115300,991053570,5910,5910,5910,5910,0
20250221,115200,991053570,5910,5910,5910,5910,101
20250221,115100,990456660,5910,5900,5910,5900,260
20250221,115000,988922560,5910,5910,5910,5910,507
20250221,114900,985926190,5910,5910,5910,5900,1286
20250221,114800,978327930,5910,5910,5910,5910,20
20250221,114700,978209730,5910,5910,5910,5910,554
20250221,114600,974935590,5890,5910,5910,5890,940
20250221,114500,969397350,5910,5900,5910,5900,6
20250221,114400,969361940,5910,5910,5910,5910,20
20250221,114300,969243740,5910,5910,5910,5910,2
20250221,114200,969231920,5910,5900,5910,5900,940
20250221,114100,963684600,5900,5900,5900,5900,0
20250221,114000,963684600,5900,5900,5900,5900,7
20250221,113900,963643300,5900,5900,5900,5900,100
20250221,113800,963053300,5900,5900,5900,5900,200
20250221,113700,961873300,5900,5900,5900,5900,0
20250221,113600,961873300,5900,5900,5900,5900,545
20250221,113500,958657800,5900,5900,5900,5900,10
20250221,113400,958598800,5890,5900,5900,5890,904
20250221,113300,953274140,5890,5890,5890,5890,0
20250221,113200,953274140,5890,5890,5890,5890,3
20250221,113100,953256470,5890,5880,5890,5880,211
20250221,113000,952015370,5880,5880,5880,5880,402
20250221,112900,949651610,5880,5880,5880,5880,171
20250221,112800,948646130,5880,5880,5880,5880,389
20250221,112700,946358810,5880,5880,5880,5880,71
20250221,112600,945941330,5880,5860,5880,5860,694
20250221,112500,941871070,5880,5880,5880,5880,15
20250221,112400,941782870,5880,5880,5880,5880,2
20250221,112300,941771110,5880,5880,5880,5880,10
20250221,112200,941712310,5860,5860,5860,5860,794
20250221,112100,937059470,5890,5860,5890,5860,32
20250221,112000,936871650,5860,5860,5860,5860,18
20250221,111900,936766170,5900,5900,5900,5900,10
20250221,111800,936707170,5860,5900,5900,5860,244
20250221,111700,935275770,5870,5870,5870,5870,270
20250221,111600,933690870,5880,5890,5890,5880,1361
20250221,111500,925681110,5900,5900,5900,5900,31
20250221,111400,925498210,5910,5910,5910,5910,0
20250221,111300,925498210,5910,5900,5910,5900,349
20250221,111200,923439010,5900,5900,5900,5900,20
20250221,111100,923321010,5910,5910,5910,5910,0
20250221,111000,923321010,5910,5900,5910,5900,389
20250221,110900,921025810,5900,5900,5900,5900,60
20250221,110800,920671810,5910,5910,5910,5910,10
20250221,110700,920612710,5900,5900,5900,5900,103
20250221,110600,920005010,5910,5910,5910,5910,10
20250221,110500,919945910,5890,5910,5910,5890,6
20250221,110400,919910550,5910,5910,5910,5910,10
20250221,110300,919851450,5900,5900,5900,5900,20
20250221,110200,919733450,5910,5910,5910,5910,0
20250221,110100,919733450,5910,5900,5910,5900,313
20250221,110000,917886650,5910,5900,5910,5890,1401
20250221,105900,909622790,5910,5910,5910,5910,0
20250221,105800,909622790,5910,5910,5910,5900,243
20250221,105700,908187660,5910,5910,5910,5910,384
20250221,105600,905918220,5910,5900,5910,5900,2107
20250221,105500,893486690,5890,5880,5890,5880,371
20250221,105400,891303140,5880,5880,5880,5880,310
20250221,105300,889480340,5860,5860,5860,5860,1358
20250221,105200,881522460,5860,5880,5880,5860,140
20250221,105100,880701860,5860,5860,5860,5860,31
20250221,105000,880520200,5880,5880,5880,5880,10
20250221,104900,880461400,5880,5880,5880,5880,850
20250221,104800,875463400,5880,5880,5880,5880,10
20250221,104700,875404600,5870,5880,5880,5870,236
20250221,104600,874019180,5860,5860,5860,5860,89
20250221,104500,873497640,5880,5870,5880,5860,410
20250221,104400,871094740,5880,5880,5880,5880,10
20250221,104300,871035940,5870,5870,5880,5870,511
20250221,104200,868036270,5870,5870,5870,5870,1
20250221,104100,868030400,5880,5880,5880,5880,85
20250221,104000,867530600,5880,5880,5880,5880,294
20250221,103900,865801880,5880,5880,5880,5880,723
20250221,103800,861550640,5880,5880,5880,5880,333
20250221,103700,859592600,5880,5900,5900,5880,525
20250221,103600,856504100,5890,5900,5900,5890,383
20250221,103500,854247900,5900,5900,5900,5900,18
20250221,103400,854141700,5910,5910,5910,5910,62
20250221,103300,853775280,5920,5900,5920,5900,11
20250221,103200,853710180,5900,5900,5900,5900,299
20250221,103100,851946080,5920,5920,5920,5920,0
20250221,103000,851946080,5920,5920,5920,5920,5
20250221,102900,851916480,5920,5920,5920,5920,0
20250221,102800,851916480,5920,5910,5920,5910,47
20250221,102700,851638470,5920,5920,5920,5920,0
20250221,102600,851638470,5920,5920,5920,5920,0
20250221,102500,851638470,5920,5920,5920,5920,0
20250221,102400,851638470,5920,5920,5920,5920,10
20250221,102300,851579270,5900,5910,5910,5900,140
20250221,102200,850753170,5930,5910,5930,5910,661
20250221,102100,846846250,5910,5910,5910,5910,598
20250221,102000,843312070,5910,5910,5910,5910,396
20250221,101900,840971710,5910,5910,5910,5910,10
20250221,101800,840912610,5910,5910,5920,5910,891
20250221,101700,835640010,5920,5920,5920,5920,1001
20250221,101600,829714090,5930,5930,5930,5930,0
20250221,101500,829714090,5930,5920,5930,5920,1197
20250221,101400,822627750,5920,5920,5920,5920,5
20250221,101300,822598150,5920,5930,5930,5920,63
20250221,101200,822224960,5930,5920,5930,5900,80
20250221,101100,821750900,5930,5920,5930,5920,219
20250221,101000,820454280,5900,5870,5900,5870,3457
20250221,100900,800069470,5870,5870,5870,5870,476
20250221,100800,797275350,5890,5890,5890,5890,1
20250221,100700,797269460,5890,5900,5900,5890,204
20250221,100600,796065900,5900,5890,5900,5890,88
20250221,100500,795547200,5900,5900,5900,5900,40
20250221,100400,795311200,5900,5820,5900,5820,2165
20250221,100300,782592730,5800,5810,5810,5800,129
20250221,100200,781843650,5810,5820,5840,5810,258
20250221,100100,780342080,5840,5830,5840,5830,2132
20250221,100000,767891230,5840,5840,5840,5840,2
20250221,095900,767879550,5840,5840,5850,5840,611
20250221,095800,764310310,5840,5820,5840,5820,115
20250221,095700,763640710,5820,5840,5850,5820,860
20250221,095600,758634990,5840,5820,5840,5820,172
20250221,095500,757631550,5830,5830,5830,5830,2758
20250221,095400,741552410,5840,5850,5850,5840,477
20250221,095300,738763460,5830,5840,5840,5830,583
20250221,095200,735358750,5840,5840,5840,5840,0
20250221,095100,735358750,5840,5840,5840,5840,780
20250221,095000,730803550,5830,5820,5830,5820,6844
20250221,094900,690968190,5820,5820,5820,5820,6407
20250221,094800,653679450,5820,5840,5840,5800,1549
20250221,094700,644682110,5810,5840,5840,5800,919
20250221,094600,639339160,5840,5800,5840,5800,344
20250221,094500,637331400,5800,5810,5810,5780,8154
20250221,094400,590047660,5810,5830,5830,5810,1995
20250221,094300,578435680,5830,5820,5830,5820,700
20250221,094200,574361670,5820,5840,5840,5810,1767
20250221,094100,564069360,5880,5880,5880,5880,1
20250221,094000,564063480,5840,5860,5860,5840,3073
20250221,093900,546070920,5880,5880,5880,5880,200
20250221,093800,544894920,5890,5890,5890,5890,374
20250221,093700,542692060,5890,5840,5890,5840,9262
20250221,093600,488294170,5830,5870,5870,5830,9081
20250221,093500,435207230,5890,5880,5900,5880,3152
20250221,093400,416671230,5880,5850,5880,5850,1119
20250221,093300,410102610,5860,5860,5860,5860,538
20250221,093200,406949930,5860,5900,5900,5850,862
20250221,093100,401889590,5880,5880,5900,5880,303
20250221,093000,400104930,5900,5890,5900,5890,284
20250221,092900,398432160,5890,5900,5900,5890,286
20250221,092800,396747420,5900,5900,5900,5900,51
20250221,092700,396446520,5900,5900,5900,5900,82
20250221,092600,395962720,5900,5910,5910,5900,158
20250221,092500,395030480,5890,5900,5910,5890,203
20250221,092400,393832170,5900,5880,5900,5880,248
20250221,092300,392371450,5880,5890,5910,5880,821
20250221,092200,387532620,5890,5880,5890,5880,552
20250221,092100,384282470,5890,5890,5890,5890,44
20250221,092000,384023310,5890,5890,5890,5890,0
20250221,091900,384023310,5890,5900,5900,5890,556
20250221,091800,380746520,5910,5900,5910,5900,730
20250221,091700,376438190,5900,5900,5900,5900,13
20250221,091600,376361490,5900,5900,5900,5900,157
20250221,091500,375435190,5880,5870,5880,5870,110
20250221,091400,374789390,5870,5870,5870,5870,66
20250221,091300,374401970,5870,5850,5870,5840,1453
20250221,091200,365915560,5840,5870,5870,5840,1384
20250221,091100,357820510,5860,5850,5910,5850,3108
20250221,091000,339536350,5840,5840,5880,5840,7651
20250221,090900,294847470,5840,5890,5890,5840,725
20250221,090800,290589600,5890,5880,5890,5860,883
20250221,090700,285402770,5870,5910,5930,5850,7924
20250221,090600,238756610,5910,5930,5940,5910,692
20250221,090500,234649050,5930,5960,5980,5910,2584
20250221,090400,219324880,5960,5970,5990,5940,3360
20250221,090300,199267530,5970,5930,5970,5920,7663
20250221,090200,153778160,5930,6050,6050,5930,9442
20250221,090100,97235060,6050,5920,6050,5920,12538
20250221,090000,22053730,5920,5850,5930,5850,3721