KissMeData/384470/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,213900,7936425120,9950,9950,9950,9950,7744
20250221,213800,7936425120,9950,9950,9950,9950,0
20250221,213700,7936425120,9950,9950,9950,9950,0
20250221,213600,7936425120,9950,9950,9950,9950,0
20250221,213500,7936425120,9950,9950,9950,9950,0
20250221,213400,7936425120,9950,9950,9950,9950,0
20250221,213300,7936425120,9950,9950,9950,9950,0
20250221,213200,7936425120,9950,9950,9950,9950,0
20250221,213100,7936425120,9950,9950,9950,9950,0
20250221,213000,7936425120,9950,9950,9950,9950,0
20250221,212900,7936425120,9950,9950,9950,9950,0
20250221,212800,7936425120,9950,9950,9950,9950,0
20250221,212700,7936425120,9950,9950,9950,9950,0
20250221,212600,7936425120,9950,9950,9950,9950,0
20250221,212500,7936425120,9950,9950,9950,9950,0
20250221,212400,7936425120,9950,9950,9950,9950,0
20250221,212300,7936425120,9950,9950,9950,9950,0
20250221,212200,7936425120,9950,9950,9950,9950,0
20250221,212100,7936425120,9950,9950,9950,9950,0
20250221,212000,7936425120,9950,9950,9950,9950,0
20250221,211900,7936425120,9950,9950,9950,9950,0
20250221,211800,7936425120,9950,9950,9950,9950,0
20250221,211700,7936425120,9950,9950,9950,9950,0
20250221,211600,7936425120,9950,9950,9950,9950,0
20250221,211500,7936425120,9950,9950,9950,9950,0
20250221,211400,7936425120,9950,9950,9950,9950,0
20250221,211300,7936425120,9950,9950,9950,9950,0
20250221,211200,7936425120,9950,9950,9950,9950,0
20250221,211100,7936425120,9950,9950,9950,9950,0
20250221,211000,7936425120,9950,9950,9950,9950,0
20250221,210900,7936425120,9950,9950,9950,9950,7744
20250221,210800,7936425120,9950,9950,9950,9950,0
20250221,210700,7936425120,9950,9950,9950,9950,0
20250221,210600,7936425120,9950,9950,9950,9950,0
20250221,210500,7936425120,9950,9950,9950,9950,0
20250221,210400,7936425120,9950,9950,9950,9950,0
20250221,210300,7936425120,9950,9950,9950,9950,0
20250221,210200,7936425120,9950,9950,9950,9950,0
20250221,210100,7936425120,9950,9950,9950,9950,0
20250221,210000,7936425120,9950,9950,9950,9950,0
20250221,205900,7936425120,9950,9950,9950,9950,0
20250221,205800,7936425120,9950,9950,9950,9950,0
20250221,205700,7936425120,9950,9950,9950,9950,0
20250221,205600,7936425120,9950,9950,9950,9950,0
20250221,205500,7936425120,9950,9950,9950,9950,0
20250221,205400,7936425120,9950,9950,9950,9950,0
20250221,205300,7936425120,9950,9950,9950,9950,0
20250221,205200,7936425120,9950,9950,9950,9950,0
20250221,205100,7936425120,9950,9950,9950,9950,0
20250221,205000,7936425120,9950,9950,9950,9950,0
20250221,204900,7936425120,9950,9950,9950,9950,0
20250221,204800,7936425120,9950,9950,9950,9950,0
20250221,204700,7936425120,9950,9950,9950,9950,0
20250221,204600,7936425120,9950,9950,9950,9950,0
20250221,204500,7936425120,9950,9950,9950,9950,0
20250221,204400,7936425120,9950,9950,9950,9950,0
20250221,204300,7936425120,9950,9950,9950,9950,0
20250221,204200,7936425120,9950,9950,9950,9950,0
20250221,204100,7936425120,9950,9950,9950,9950,0
20250221,204000,7936425120,9950,9950,9950,9950,0
20250221,203900,7936425120,9950,9950,9950,9950,7744
20250221,203800,7936425120,9950,9950,9950,9950,0
20250221,203700,7936425120,9950,9950,9950,9950,0
20250221,203600,7936425120,9950,9950,9950,9950,0
20250221,203500,7936425120,9950,9950,9950,9950,0
20250221,203400,7936425120,9950,9950,9950,9950,0
20250221,203300,7936425120,9950,9950,9950,9950,0
20250221,203200,7936425120,9950,9950,9950,9950,0
20250221,203100,7936425120,9950,9950,9950,9950,0
20250221,203000,7936425120,9950,9950,9950,9950,0
20250221,202900,7936425120,9950,9950,9950,9950,0
20250221,202800,7936425120,9950,9950,9950,9950,0
20250221,202700,7936425120,9950,9950,9950,9950,0
20250221,202600,7936425120,9950,9950,9950,9950,0
20250221,202500,7936425120,9950,9950,9950,9950,0
20250221,202400,7936425120,9950,9950,9950,9950,0
20250221,202300,7936425120,9950,9950,9950,9950,0
20250221,202200,7936425120,9950,9950,9950,9950,0
20250221,202100,7936425120,9950,9950,9950,9950,0
20250221,202000,7936425120,9950,9950,9950,9950,0
20250221,201900,7936425120,9950,9950,9950,9950,0
20250221,201800,7936425120,9950,9950,9950,9950,0
20250221,201700,7936425120,9950,9950,9950,9950,0
20250221,201600,7936425120,9950,9950,9950,9950,0
20250221,201500,7936425120,9950,9950,9950,9950,0
20250221,201400,7936425120,9950,9950,9950,9950,0
20250221,201300,7936425120,9950,9950,9950,9950,0
20250221,201200,7936425120,9950,9950,9950,9950,0
20250221,201100,7936425120,9950,9950,9950,9950,0
20250221,201000,7936425120,9950,9950,9950,9950,0
20250221,200900,7936425120,9950,9950,9950,9950,7744
20250221,200800,7936425120,9950,9950,9950,9950,0
20250221,200700,7936425120,9950,9950,9950,9950,0
20250221,200600,7936425120,9950,9950,9950,9950,0
20250221,200500,7936425120,9950,9950,9950,9950,0
20250221,200400,7936425120,9950,9950,9950,9950,0
20250221,200300,7936425120,9950,9950,9950,9950,0
20250221,200200,7936425120,9950,9950,9950,9950,0
20250221,200100,7936425120,9950,9950,9950,9950,0
20250221,200000,7936425120,9950,9950,9950,9950,0
20250221,195900,7936425120,9950,9950,9950,9950,0
20250221,195800,7936425120,9950,9950,9950,9950,0
20250221,195700,7936425120,9950,9950,9950,9950,0
20250221,195600,7936425120,9950,9950,9950,9950,0
20250221,195500,7936425120,9950,9950,9950,9950,0
20250221,195400,7936425120,9950,9950,9950,9950,0
20250221,195300,7936425120,9950,9950,9950,9950,0
20250221,195200,7936425120,9950,9950,9950,9950,0
20250221,195100,7936425120,9950,9950,9950,9950,0
20250221,195000,7936425120,9950,9950,9950,9950,0
20250221,194900,7936425120,9950,9950,9950,9950,0
20250221,194800,7936425120,9950,9950,9950,9950,0
20250221,194700,7936425120,9950,9950,9950,9950,0
20250221,194600,7936425120,9950,9950,9950,9950,0
20250221,194500,7936425120,9950,9950,9950,9950,0
20250221,194400,7936425120,9950,9950,9950,9950,0
20250221,194300,7936425120,9950,9950,9950,9950,0
20250221,194200,7936425120,9950,9950,9950,9950,0
20250221,194100,7936425120,9950,9950,9950,9950,0
20250221,194000,7936425120,9950,9950,9950,9950,0
20250221,193900,7936425120,9950,9950,9950,9950,7744
20250221,193800,7936425120,9950,9950,9950,9950,0
20250221,193700,7936425120,9950,9950,9950,9950,0
20250221,193600,7936425120,9950,9950,9950,9950,0
20250221,193500,7936425120,9950,9950,9950,9950,0
20250221,193400,7936425120,9950,9950,9950,9950,0
20250221,193300,7936425120,9950,9950,9950,9950,0
20250221,193200,7936425120,9950,9950,9950,9950,0
20250221,193100,7936425120,9950,9950,9950,9950,0
20250221,193000,7936425120,9950,9950,9950,9950,0
20250221,192900,7936425120,9950,9950,9950,9950,0
20250221,192800,7936425120,9950,9950,9950,9950,0
20250221,192700,7936425120,9950,9950,9950,9950,0
20250221,192600,7936425120,9950,9950,9950,9950,0
20250221,192500,7936425120,9950,9950,9950,9950,0
20250221,192400,7936425120,9950,9950,9950,9950,0
20250221,192300,7936425120,9950,9950,9950,9950,0
20250221,192200,7936425120,9950,9950,9950,9950,0
20250221,192100,7936425120,9950,9950,9950,9950,0
20250221,192000,7936425120,9950,9950,9950,9950,0
20250221,191900,7936425120,9950,9950,9950,9950,0
20250221,191800,7936425120,9950,9950,9950,9950,0
20250221,191700,7936425120,9950,9950,9950,9950,0
20250221,191600,7936425120,9950,9950,9950,9950,0
20250221,191500,7936425120,9950,9950,9950,9950,0
20250221,191400,7936425120,9950,9950,9950,9950,0
20250221,191300,7936425120,9950,9950,9950,9950,0
20250221,191200,7936425120,9950,9950,9950,9950,0
20250221,191100,7936425120,9950,9950,9950,9950,0
20250221,191000,7936425120,9950,9950,9950,9950,0
20250221,190900,7936425120,9950,9950,9950,9950,7744
20250221,190800,7936425120,9950,9950,9950,9950,0
20250221,190700,7936425120,9950,9950,9950,9950,0
20250221,190600,7936425120,9950,9950,9950,9950,0
20250221,190500,7936425120,9950,9950,9950,9950,0
20250221,190400,7936425120,9950,9950,9950,9950,0
20250221,190300,7936425120,9950,9950,9950,9950,0
20250221,190200,7936425120,9950,9950,9950,9950,0
20250221,190100,7936425120,9950,9950,9950,9950,0
20250221,190000,7936425120,9950,9950,9950,9950,0
20250221,185900,7936425120,9950,9950,9950,9950,0
20250221,185800,7936425120,9950,9950,9950,9950,0
20250221,185700,7936425120,9950,9950,9950,9950,0
20250221,185600,7936425120,9950,9950,9950,9950,0
20250221,185500,7936425120,9950,9950,9950,9950,0
20250221,185400,7936425120,9950,9950,9950,9950,0
20250221,185300,7936425120,9950,9950,9950,9950,0
20250221,185200,7936425120,9950,9950,9950,9950,0
20250221,185100,7936425120,9950,9950,9950,9950,0
20250221,185000,7936425120,9950,9950,9950,9950,0
20250221,184900,7936425120,9950,9950,9950,9950,0
20250221,184800,7936425120,9950,9950,9950,9950,0
20250221,184700,7936425120,9950,9950,9950,9950,0
20250221,184600,7936425120,9950,9950,9950,9950,0
20250221,184500,7936425120,9950,9950,9950,9950,0
20250221,184400,7936425120,9950,9950,9950,9950,0
20250221,184300,7936425120,9950,9950,9950,9950,0
20250221,184200,7936425120,9950,9950,9950,9950,0
20250221,184100,7936425120,9950,9950,9950,9950,0
20250221,184000,7936425120,9950,9950,9950,9950,0
20250221,183900,7936425120,9950,9950,9950,9950,7744
20250221,183800,7936425120,9950,9950,9950,9950,0
20250221,183700,7936425120,9950,9950,9950,9950,0
20250221,183600,7936425120,9950,9950,9950,9950,0
20250221,183500,7936425120,9950,9950,9950,9950,0
20250221,183400,7936425120,9950,9950,9950,9950,0
20250221,183300,7936425120,9950,9950,9950,9950,0
20250221,183200,7936425120,9950,9950,9950,9950,0
20250221,183100,7936425120,9950,9950,9950,9950,0
20250221,183000,7936425120,9950,9950,9950,9950,0
20250221,182900,7936425120,9950,9950,9950,9950,0
20250221,182800,7936425120,9950,9950,9950,9950,0
20250221,182700,7936425120,9950,9950,9950,9950,0
20250221,182600,7936425120,9950,9950,9950,9950,0
20250221,182500,7936425120,9950,9950,9950,9950,0
20250221,182400,7936425120,9950,9950,9950,9950,0
20250221,182300,7936425120,9950,9950,9950,9950,0
20250221,182200,7936425120,9950,9950,9950,9950,0
20250221,182100,7936425120,9950,9950,9950,9950,0
20250221,182000,7936425120,9950,9950,9950,9950,0
20250221,181900,7936425120,9950,9950,9950,9950,0
20250221,181800,7936425120,9950,9950,9950,9950,0
20250221,181700,7936425120,9950,9950,9950,9950,0
20250221,181600,7936425120,9950,9950,9950,9950,0
20250221,181500,7936425120,9950,9950,9950,9950,0
20250221,181400,7936425120,9950,9950,9950,9950,0
20250221,181300,7936425120,9950,9950,9950,9950,0
20250221,181200,7936425120,9950,9950,9950,9950,0
20250221,181100,7936425120,9950,9950,9950,9950,0
20250221,181000,7936425120,9950,9950,9950,9950,0
20250221,180900,7936425120,9950,9950,9950,9950,7744
20250221,180800,7936425120,9950,9950,9950,9950,0
20250221,180700,7936425120,9950,9950,9950,9950,0
20250221,180600,7936425120,9950,9950,9950,9950,0
20250221,180500,7936425120,9950,9950,9950,9950,0
20250221,180400,7936425120,9950,9950,9950,9950,0
20250221,180300,7936425120,9950,9950,9950,9950,0
20250221,180200,7936425120,9950,9950,9950,9950,0
20250221,180100,7936425120,9950,9950,9950,9950,0
20250221,180000,7936425120,9950,9950,9950,9950,0
20250221,175900,7936425120,9950,9950,9950,9950,0
20250221,175800,7936425120,9950,9950,9950,9950,0
20250221,175700,7936425120,9950,9950,9950,9950,0
20250221,175600,7936425120,9950,9950,9950,9950,0
20250221,175500,7936425120,9950,9950,9950,9950,0
20250221,175400,7936425120,9950,9950,9950,9950,0
20250221,175300,7936425120,9950,9950,9950,9950,0
20250221,175200,7936425120,9950,9950,9950,9950,0
20250221,175100,7936425120,9950,9950,9950,9950,0
20250221,175000,7936425120,9950,9950,9950,9950,0
20250221,174900,7936425120,9950,9950,9950,9950,0
20250221,174800,7936425120,9950,9950,9950,9950,0
20250221,174700,7936425120,9950,9950,9950,9950,0
20250221,174600,7936425120,9950,9950,9950,9950,0
20250221,174500,7936425120,9950,9950,9950,9950,0
20250221,174400,7936425120,9950,9950,9950,9950,0
20250221,174300,7936425120,9950,9950,9950,9950,0
20250221,174200,7936425120,9950,9950,9950,9950,0
20250221,174100,7936425120,9950,9950,9950,9950,0
20250221,174000,7936425120,9950,9950,9950,9950,0
20250221,173900,7936425120,9950,9950,9950,9950,7744
20250221,173800,7936425120,9950,9950,9950,9950,0
20250221,173700,7936425120,9950,9950,9950,9950,0
20250221,173600,7936425120,9950,9950,9950,9950,0
20250221,173500,7936425120,9950,9950,9950,9950,0
20250221,173400,7936425120,9950,9950,9950,9950,0
20250221,173300,7936425120,9950,9950,9950,9950,0
20250221,173200,7936425120,9950,9950,9950,9950,0
20250221,173100,7936425120,9950,9950,9950,9950,0
20250221,173000,7936425120,9950,9950,9950,9950,0
20250221,172900,7936425120,9950,9950,9950,9950,0
20250221,172800,7936425120,9950,9950,9950,9950,0
20250221,172700,7936425120,9950,9950,9950,9950,0
20250221,172600,7936425120,9950,9950,9950,9950,0
20250221,172500,7936425120,9950,9950,9950,9950,0
20250221,172400,7936425120,9950,9950,9950,9950,0
20250221,172300,7936425120,9950,9950,9950,9950,0
20250221,172200,7936425120,9950,9950,9950,9950,0
20250221,172100,7936425120,9950,9950,9950,9950,0
20250221,172000,7936425120,9950,9950,9950,9950,0
20250221,171900,7936425120,9950,9950,9950,9950,0
20250221,171800,7936425120,9950,9950,9950,9950,0
20250221,171700,7936425120,9950,9950,9950,9950,0
20250221,171600,7936425120,9950,9950,9950,9950,0
20250221,171500,7936425120,9950,9950,9950,9950,0
20250221,171400,7936425120,9950,9950,9950,9950,0
20250221,171300,7936425120,9950,9950,9950,9950,0
20250221,171200,7936425120,9950,9950,9950,9950,0
20250221,171100,7936425120,9950,9950,9950,9950,0
20250221,171000,7936425120,9950,9950,9950,9950,0
20250221,170900,7936425120,9950,9950,9950,9950,7744
20250221,170800,7936425120,9950,9950,9950,9950,0
20250221,170700,7936425120,9950,9950,9950,9950,0
20250221,170600,7936425120,9950,9950,9950,9950,0
20250221,170500,7936425120,9950,9950,9950,9950,0
20250221,170400,7936425120,9950,9950,9950,9950,0
20250221,170300,7936425120,9950,9950,9950,9950,0
20250221,170200,7936425120,9950,9950,9950,9950,0
20250221,170100,7936425120,9950,9950,9950,9950,0
20250221,170000,7936425120,9950,9950,9950,9950,0
20250221,165900,7936425120,9950,9950,9950,9950,0
20250221,165800,7936425120,9950,9950,9950,9950,0
20250221,165700,7936425120,9950,9950,9950,9950,0
20250221,165600,7936425120,9950,9950,9950,9950,0
20250221,165500,7936425120,9950,9950,9950,9950,0
20250221,165400,7936425120,9950,9950,9950,9950,0
20250221,165300,7936425120,9950,9950,9950,9950,0
20250221,165200,7936425120,9950,9950,9950,9950,0
20250221,165100,7936425120,9950,9950,9950,9950,0
20250221,165000,7936425120,9950,9950,9950,9950,0
20250221,164900,7936425120,9950,9950,9950,9950,0
20250221,164800,7936425120,9950,9950,9950,9950,0
20250221,164700,7936425120,9950,9950,9950,9950,0
20250221,164600,7936425120,9950,9950,9950,9950,0
20250221,164500,7936425120,9950,9950,9950,9950,0
20250221,164400,7936425120,9950,9950,9950,9950,0
20250221,164300,7936425120,9950,9950,9950,9950,0
20250221,164200,7936425120,9950,9950,9950,9950,0
20250221,164100,7936425120,9950,9950,9950,9950,0
20250221,164000,7936425120,9950,9950,9950,9950,0
20250221,163900,7936425120,9950,9950,9950,9950,7744
20250221,163800,7936425120,9950,9950,9950,9950,0
20250221,163700,7936425120,9950,9950,9950,9950,0
20250221,163600,7936425120,9950,9950,9950,9950,0
20250221,163500,7936425120,9950,9950,9950,9950,0
20250221,163400,7936425120,9950,9950,9950,9950,0
20250221,163300,7936425120,9950,9950,9950,9950,0
20250221,163200,7936425120,9950,9950,9950,9950,0
20250221,163100,7936425120,9950,9950,9950,9950,0
20250221,163000,7936425120,9950,9950,9950,9950,0
20250221,162900,7936425120,9950,9950,9950,9950,0
20250221,162800,7936425120,9950,9950,9950,9950,0
20250221,162700,7936425120,9950,9950,9950,9950,0
20250221,162600,7936425120,9950,9950,9950,9950,0
20250221,162500,7936425120,9950,9950,9950,9950,0
20250221,162400,7936425120,9950,9950,9950,9950,0
20250221,162300,7936425120,9950,9950,9950,9950,0
20250221,162200,7936425120,9950,9950,9950,9950,0
20250221,162100,7936425120,9950,9950,9950,9950,0
20250221,162000,7936425120,9950,9950,9950,9950,0
20250221,161900,7936425120,9950,9950,9950,9950,0
20250221,161800,7936425120,9950,9950,9950,9950,0
20250221,161700,7936425120,9950,9950,9950,9950,0
20250221,161600,7936425120,9950,9950,9950,9950,0
20250221,161500,7936425120,9950,9950,9950,9950,0
20250221,161400,7936425120,9950,9950,9950,9950,0
20250221,161300,7936425120,9950,9950,9950,9950,0
20250221,161200,7936425120,9950,9950,9950,9950,0
20250221,161100,7936425120,9950,9950,9950,9950,0
20250221,161000,7936425120,9950,9950,9950,9950,0
20250221,160900,7936425120,9950,9950,9950,9950,7744
20250221,160800,7936425120,9950,9950,9950,9950,0
20250221,160700,7936425120,9950,9950,9950,9950,0
20250221,160600,7936425120,9950,9950,9950,9950,0
20250221,160500,7936425120,9950,9950,9950,9950,0
20250221,160400,7936425120,9950,9950,9950,9950,0
20250221,160300,7936425120,9950,9950,9950,9950,0
20250221,160200,7936425120,9950,9950,9950,9950,0
20250221,160100,7936425120,9950,9950,9950,9950,0
20250221,160000,7936425120,9950,9950,9950,9950,0
20250221,155900,7936425120,9950,9950,9950,9950,0
20250221,155800,7936425120,9950,9950,9950,9950,0
20250221,155700,7936425120,9950,9950,9950,9950,0
20250221,155600,7936425120,9950,9950,9950,9950,0
20250221,155500,7936425120,9950,9950,9950,9950,0
20250221,155400,7936425120,9950,9950,9950,9950,0
20250221,155300,7936425120,9950,9950,9950,9950,0
20250221,155200,7936425120,9950,9950,9950,9950,0
20250221,155100,7936425120,9950,9950,9950,9950,0
20250221,155000,7936425120,9950,9950,9950,9950,0
20250221,154900,7936425120,9950,9950,9950,9950,0
20250221,154800,7936425120,9950,9950,9950,9950,0
20250221,154700,7936425120,9950,9950,9950,9950,0
20250221,154600,7936425120,9950,9950,9950,9950,0
20250221,154500,7936425120,9950,9950,9950,9950,0
20250221,154400,7936425120,9950,9950,9950,9950,0
20250221,154300,7936425120,9950,9950,9950,9950,0
20250221,154200,7936425120,9950,9950,9950,9950,0
20250221,154100,7936425120,9950,9950,9950,9950,0
20250221,154000,7936425120,9950,9950,9950,9950,0
20250221,153900,7936425120,9950,9950,9950,9950,7744
20250221,153800,7936425120,9950,9950,9950,9950,0
20250221,153700,7936425120,9950,9950,9950,9950,0
20250221,153600,7936425120,9950,9950,9950,9950,0
20250221,153500,7936425120,9950,9950,9950,9950,0
20250221,153400,7936425120,9950,9950,9950,9950,0
20250221,153300,7936425120,9950,9950,9950,9950,0
20250221,153200,7936425120,9950,9950,9950,9950,0
20250221,153100,7936425120,9950,9950,9950,9950,0
20250221,153000,7936425120,9950,9950,9950,9950,7744
20250221,152900,7859372320,9980,9980,9980,9980,0
20250221,152800,7859372320,9980,9980,9980,9980,0
20250221,152700,7859372320,9980,9980,9980,9980,0
20250221,152600,7859372320,9980,9980,9980,9980,0
20250221,152500,7859372320,9980,9980,9980,9980,0
20250221,152400,7859372320,9980,9980,9980,9980,0
20250221,152300,7859372320,9980,9980,9980,9980,0
20250221,152200,7859372320,9980,9980,9980,9980,0
20250221,152100,7859372320,9980,9980,9980,9980,0
20250221,152000,7859372320,9980,9980,9980,9980,0
20250221,151900,7859372320,9980,10000,10000,9980,859
20250221,151800,7850789790,10020,10000,10020,9980,702
20250221,151700,7843761980,10010,10020,10020,10010,648
20250221,151600,7837274470,10020,10020,10020,10010,189
20250221,151500,7835380780,10010,10020,10040,10010,313
20250221,151400,7832243560,10020,10040,10040,10020,237
20250221,151300,7829868770,10040,10020,10040,10020,464
20250221,151200,7825213570,10030,10010,10030,10010,57
20250221,151100,7824642220,10010,10020,10030,10010,1428
20250221,151000,7810330800,10020,10010,10020,10010,622
20250221,150900,7804103580,10010,10000,10010,9990,385
20250221,150800,7800251550,10000,10000,10000,10000,310
20250221,150700,7797151550,10000,10000,10000,9990,259
20250221,150600,7794561650,10000,9980,10000,9960,230
20250221,150500,7792268100,9990,9980,10000,9960,2232
20250221,150400,7770022940,9980,9970,9980,9970,124
20250221,150300,7768786640,9970,9970,9980,9970,151
20250221,150200,7767281140,9970,9980,9990,9970,1729
20250221,150100,7750022230,9980,10000,10000,9980,141
20250221,150000,7748613750,10000,9970,10000,9970,124
20250221,145900,7747375970,9970,9970,9970,9960,262
20250221,145800,7744764530,9970,9960,10020,9960,1079
20250221,145700,7734010750,9970,10000,10040,9970,4215
20250221,145600,7691905490,10010,10010,10010,10000,957
20250221,145500,7682330630,10040,10030,10040,10010,1312
20250221,145400,7669193080,10030,10030,10030,10030,161
20250221,145300,7667578250,10030,10010,10030,10010,627
20250221,145200,7661295770,10010,10020,10020,10010,291
20250221,145100,7658382660,10020,10020,10020,10010,355
20250221,145000,7654828060,10020,10030,10040,10020,232
20250221,144900,7652502090,10030,10030,10030,10030,222
20250221,144800,7650275430,10030,10030,10030,10030,69
20250221,144700,7649583360,10030,10030,10030,10020,713
20250221,144600,7642432730,10030,10050,10050,10030,927
20250221,144500,7633124860,10050,10050,10050,10030,3
20250221,144400,7633094730,10030,10040,10040,10030,520
20250221,144300,7627875370,10050,10030,10050,10030,383
20250221,144200,7624030650,10010,10050,10050,10010,633
20250221,144100,7617687430,10050,10050,10050,10050,26
20250221,144000,7617426130,10050,10050,10050,10050,3
20250221,143900,7617395980,10040,10040,10050,10040,543
20250221,143800,7611942620,10040,10040,10040,10040,196
20250221,143700,7609974780,10040,10040,10040,10040,865
20250221,143600,7601290180,10050,10040,10050,10040,49
20250221,143500,7600797910,10040,10040,10050,10040,93
20250221,143400,7599863600,10030,10030,10030,10030,30
20250221,143300,7599562700,10030,10030,10030,10030,53
20250221,143200,7599031110,10050,10050,10050,10030,828
20250221,143100,7590714020,10060,10060,10060,10060,2
20250221,143000,7590693900,10050,10050,10050,10050,101
20250221,142900,7589678850,10050,10060,10070,10050,132
20250221,142800,7588350880,10070,10070,10070,10050,34
20250221,142700,7588008720,10070,10070,10070,10070,119
20250221,142600,7586810390,10070,10040,10070,10040,21
20250221,142500,7586598950,10070,10040,10070,10040,254
20250221,142400,7584048190,10070,10050,10070,10050,20
20250221,142300,7583846810,10030,10050,10080,10030,1024
20250221,142200,7573544540,10040,10030,10040,10030,273
20250221,142100,7570805480,10030,10010,10030,10010,264
20250221,142000,7568160580,10010,9980,10010,9980,675
20250221,141900,7561410860,9980,9980,9990,9970,828
20250221,141800,7553146310,9980,10000,10000,9980,1209
20250221,141700,7541068110,10010,10000,10010,10000,576
20250221,141600,7535302580,10000,10010,10010,10000,536
20250221,141500,7529941410,10010,10010,10010,10010,20
20250221,141400,7529741210,10010,10020,10020,10010,234
20250221,141300,7527397590,10020,10030,10030,10020,175
20250221,141200,7525642790,10040,10040,10040,10040,0
20250221,141100,7525642790,10040,10050,10050,10040,260
20250221,141000,7523030400,10050,10060,10060,10050,159
20250221,140900,7521431450,10060,10070,10070,10060,764
20250221,140800,7513740050,10080,10080,10080,10070,499
20250221,140700,7508714060,10070,10080,10080,10070,133
20250221,140600,7507374080,10070,10070,10070,10070,493
20250221,140500,7502409570,10070,10020,10080,10020,1271
20250221,140400,7489620070,10000,9980,10020,9970,7097
20250221,140300,7418777910,9970,9970,9980,9960,726
20250221,140200,7411538160,9970,9960,9970,9950,1605
20250221,140100,7395563610,9960,9950,9960,9950,488
20250221,140000,7390707450,9970,9970,9980,9950,2268
20250221,135900,7368091420,9970,9980,9980,9950,5116
20250221,135800,7317141000,9960,10010,10010,9960,124
20250221,135700,7315905410,9970,10010,10010,9960,1320
20250221,135600,7302729240,10010,10060,10060,10000,369
20250221,135500,7299032510,10070,9990,10070,9990,202
20250221,135400,7297008330,10000,9960,10080,9960,1383
20250221,135300,7283162740,9960,9960,9960,9950,3377
20250221,135200,7249529660,9960,10010,10010,9930,6657
20250221,135100,7183198200,10000,10050,10050,10000,6294
20250221,135000,7120192730,10030,10030,10030,10020,900
20250221,134900,7111167460,10030,10040,10050,10030,1231
20250221,134800,7098818410,10040,10050,10050,10030,618
20250221,134700,7092619470,10050,10110,10110,10020,10204
20250221,134600,6989798690,10110,10130,10140,10110,973
20250221,134500,6979957870,10120,10120,10120,10120,422
20250221,134400,6975687230,10140,10120,10140,10110,731
20250221,134300,6968285990,10120,10120,10120,10120,0
20250221,134200,6968285990,10120,10120,10120,10120,100
20250221,134100,6967273990,10120,10140,10140,10120,71
20250221,134000,6966555310,10110,10140,10140,10110,231
20250221,133900,6964219630,10140,10100,10140,10100,373
20250221,133800,6960447970,10100,10100,10110,10100,3847
20250221,133700,6921593230,10100,10110,10110,10100,277
20250221,133600,6918795490,10100,10110,10110,10100,1327
20250221,133500,6905386600,10100,10130,10130,10100,6151
20250221,133400,6843147090,10140,10150,10150,10130,2749
20250221,133300,6815278690,10150,10150,10150,10150,769
20250221,133200,6807473340,10150,10160,10160,10150,487
20250221,133100,6802530280,10160,10160,10160,10160,1
20250221,133000,6802520120,10160,10150,10170,10150,144
20250221,132900,6801058350,10150,10150,10170,10150,82
20250221,132800,6800225570,10150,10150,10160,10150,114
20250221,132700,6799067470,10160,10140,10160,10140,339
20250221,132600,6795626230,10160,10170,10170,10160,14
20250221,132500,6795483860,10140,10140,10140,10140,464
20250221,132400,6790778900,10140,10170,10170,10140,291
20250221,132300,6787822730,10160,10140,10160,10140,835
20250221,132200,6779339890,10140,10150,10160,10140,61
20250221,132100,6778720940,10140,10140,10140,10140,0
20250221,132000,6778720940,10140,10160,10160,10140,56
20250221,131900,6778153080,10140,10140,10140,10130,510
20250221,131800,6772982280,10140,10140,10140,10140,503
20250221,131700,6767881860,10150,10140,10150,10140,75
20250221,131600,6767120950,10140,10150,10150,10140,1054
20250221,131500,6756429410,10150,10150,10150,10150,0
20250221,131400,6756429410,10150,10150,10150,10150,265
20250221,131300,6753739660,10150,10150,10150,10150,37
20250221,131200,6753364110,10150,10160,10160,10150,271
20250221,131100,6750610850,10160,10140,10160,10140,3
20250221,131000,6750580390,10140,10140,10140,10140,1089
20250221,130900,6739537930,10140,10150,10150,10140,372
20250221,130800,6735764990,10150,10160,10160,10150,1437
20250221,130700,6721178390,10150,10150,10150,10150,0
20250221,130600,6721178390,10150,10150,10150,10150,816
20250221,130500,6712895990,10150,10150,10150,10140,441
20250221,130400,6708423820,10150,10150,10150,10140,800
20250221,130300,6700304760,10170,10150,10170,10150,258
20250221,130200,6697685060,10150,10150,10170,10150,624
20250221,130100,6691351320,10170,10160,10170,10150,923
20250221,130000,6681975060,10160,10160,10160,10160,9
20250221,125900,6681883620,10160,10160,10160,10160,100
20250221,125800,6680867620,10160,10170,10170,10160,1087
20250221,125700,6669822700,10170,10170,10170,10170,107
20250221,125600,6668734510,10170,10170,10170,10170,259
20250221,125500,6666100480,10170,10170,10170,10170,61
20250221,125400,6665480110,10160,10160,10160,10160,56
20250221,125300,6664911150,10160,10160,10170,10150,293
20250221,125200,6661936640,10160,10170,10170,10160,235
20250221,125100,6659547960,10170,10170,10170,10170,0
20250221,125000,6659547960,10170,10170,10170,10150,966
20250221,124900,6649739270,10170,10170,10170,10170,2
20250221,124800,6649718930,10170,10170,10170,10150,530
20250221,124700,6644334030,10160,10160,10170,10150,873
20250221,124600,6635469740,10150,10160,10170,10150,1066
20250221,124500,6624638380,10160,10160,10160,10160,91
20250221,124400,6623713820,10160,10160,10170,10150,244
20250221,124300,6621234680,10150,10160,10160,10150,1202
20250221,124200,6609024520,10160,10170,10170,10160,530
20250221,124100,6603637040,10170,10170,10170,10170,78
20250221,124000,6602843780,10180,10170,10180,10170,555
20250221,123900,6597197150,10180,10180,10180,10180,8
20250221,123800,6597115710,10170,10200,10200,10170,260
20250221,123700,6594470320,10200,10230,10230,10170,4225
20250221,123600,6551483430,10230,10190,10230,10180,144
20250221,123500,6550016180,10180,10180,10180,10180,0
20250221,123400,6550016180,10180,10180,10180,10180,49
20250221,123300,6549517360,10180,10190,10190,10180,644
20250221,123200,6542958500,10180,10180,10180,10180,0
20250221,123100,6542958500,10180,10220,10240,10180,925
20250221,123000,6533534910,10210,10210,10210,10210,12
20250221,122900,6533412390,10210,10210,10210,10210,90
20250221,122800,6532493490,10210,10210,10220,10210,212
20250221,122700,6530328960,10210,10210,10210,10210,56
20250221,122600,6529757200,10200,10220,10220,10200,122
20250221,122500,6528511800,10190,10220,10220,10190,1001
20250221,122400,6518308000,10200,10200,10200,10200,109
20250221,122300,6517196200,10240,10220,10240,10200,43
20250221,122200,6516756980,10200,10210,10210,10200,1463
20250221,122100,6501829540,10220,10230,10230,10220,138
20250221,122000,6500419080,10240,10240,10240,10240,100
20250221,121900,6499395080,10240,10240,10240,10230,679
20250221,121800,6492445810,10250,10250,10250,10250,103
20250221,121700,6491390060,10250,10250,10250,10250,176
20250221,121600,6489586060,10250,10250,10250,10250,104
20250221,121500,6488520060,10240,10240,10250,10240,67
20250221,121400,6487833540,10210,10220,10230,10210,981
20250221,121300,6477810310,10230,10200,10230,10200,51
20250221,121200,6477289880,10200,10190,10200,10190,98
20250221,121100,6476290870,10190,10200,10200,10190,155
20250221,121000,6474710650,10210,10210,10210,10210,0
20250221,120900,6474710650,10210,10190,10210,10190,11
20250221,120800,6474598360,10190,10180,10220,10180,438
20250221,120700,6470138740,10180,10200,10200,10180,2511
20250221,120600,6444551400,10200,10230,10230,10200,154
20250221,120500,6442979100,10210,10200,10210,10200,443
20250221,120400,6438460090,10200,10220,10220,10200,1251
20250221,120300,6425686330,10230,10230,10230,10230,2
20250221,120200,6425665870,10230,10240,10240,10230,223
20250221,120100,6423382890,10240,10240,10240,10240,74
20250221,120000,6422625130,10240,10240,10240,10240,19
20250221,115900,6422430570,10250,10250,10250,10250,52
20250221,115800,6421897570,10260,10260,10260,10260,99
20250221,115700,6420881830,10260,10260,10260,10260,46
20250221,115600,6420409870,10260,10260,10260,10250,61
20250221,115500,6419784020,10260,10270,10270,10260,294
20250221,115400,6416764650,10270,10270,10270,10270,463
20250221,115300,6412009640,10270,10250,10270,10250,150
20250221,115200,6410469740,10250,10250,10250,10240,563
20250221,115100,6404703460,10250,10250,10250,10250,21
20250221,115000,6404488210,10260,10240,10260,10200,3128
20250221,114900,6372553870,10260,10260,10260,10260,50
20250221,114800,6372040870,10260,10260,10260,10260,0
20250221,114700,6372040870,10260,10260,10260,10260,6
20250221,114600,6371979310,10230,10240,10240,10230,250
20250221,114500,6369421780,10230,10210,10250,10210,1983
20250221,114400,6349172210,10210,10210,10210,10210,240
20250221,114300,6346721810,10200,10200,10200,10200,488
20250221,114200,6341744210,10200,10280,10280,10200,1199
20250221,114100,6329501790,10240,10240,10240,10240,4
20250221,114000,6329460830,10240,10260,10260,10230,435
20250221,113900,6325004450,10270,10270,10270,10260,394
20250221,113800,6320958080,10250,10260,10260,10250,152
20250221,113700,6319398680,10250,10250,10250,10250,340
20250221,113600,6315913680,10250,10240,10250,10240,909
20250221,113500,6306597590,10240,10240,10240,10240,227
20250221,113400,6304273110,10200,10210,10210,10200,1618
20250221,113300,6287766880,10200,10210,10210,10200,101
20250221,113200,6286735680,10240,10230,10240,10230,319
20250221,113100,6283470530,10200,10210,10210,10180,1617
20250221,113000,6266983460,10200,10200,10210,10200,4164
20250221,112900,6224492940,10200,10250,10250,10200,8093
20250221,112800,6141881790,10240,10240,10250,10240,335
20250221,112700,6138450890,10240,10250,10250,10230,332
20250221,112600,6135051000,10250,10270,10270,10250,61
20250221,112500,6134425530,10270,10270,10270,10230,606
20250221,112400,6128221100,10270,10270,10270,10240,813
20250221,112300,6119889950,10270,10270,10270,10270,7
20250221,112200,6119818060,10250,10250,10250,10250,579
20250221,112100,6113883310,10250,10260,10280,10250,294
20250221,112000,6110867690,10270,10290,10290,10270,1364
20250221,111900,6096850620,10290,10300,10300,10290,206
20250221,111800,6094730680,10290,10300,10300,10290,330
20250221,111700,6091331770,10300,10290,10300,10290,184
20250221,111600,6089437940,10300,10290,10300,10290,122
20250221,111500,6088182520,10300,10310,10310,10290,319
20250221,111400,6084896120,10310,10340,10340,10310,56
20250221,111300,6084317530,10340,10340,10340,10310,552
20250221,111200,6078621870,10340,10340,10340,10340,1
20250221,111100,6078611530,10340,10310,10340,10300,661
20250221,111000,6071788620,10310,10310,10310,10300,208
20250221,110900,6069644840,10300,10310,10310,10300,674
20250221,110800,6062700250,10310,10310,10310,10310,0
20250221,110700,6062700250,10310,10310,10310,10310,304
20250221,110600,6059566010,10310,10350,10350,10310,784
20250221,110500,6051479430,10350,10350,10350,10350,8
20250221,110400,6051396630,10350,10350,10350,10350,51
20250221,110300,6050868780,10310,10350,10350,10300,894
20250221,110200,6041651650,10350,10310,10350,10310,528
20250221,110100,6036206770,10310,10300,10310,10290,528
20250221,110000,6030768220,10300,10310,10310,10300,408
20250221,105900,6026565780,10310,10310,10310,10310,50
20250221,105800,6026050280,10310,10330,10330,10310,517
20250221,105700,6020713550,10330,10330,10330,10330,141
20250221,105600,6019257020,10330,10330,10330,10310,384
20250221,105500,6015293180,10340,10340,10340,10260,963
20250221,105400,6005355420,10340,10270,10360,10250,873
20250221,105300,5996359510,10330,10310,10330,10230,4225
20250221,105200,5953004300,10310,10300,10340,10270,2033
20250221,105100,5932028600,10320,10320,10320,10300,348
20250221,105000,5928441580,10320,10300,10330,10300,343
20250221,104900,5924904280,10300,10390,10400,10250,10066
20250221,104800,5821379340,10370,10410,10410,10370,3522
20250221,104700,5784762750,10430,10430,10430,10430,860
20250221,104600,5775792950,10430,10450,10460,10430,797
20250221,104500,5767470160,10450,10460,10470,10440,1588
20250221,104400,5750863830,10460,10450,10460,10440,2920
20250221,104300,5720346670,10460,10440,10460,10440,891
20250221,104200,5711035230,10440,10440,10440,10430,582
20250221,104100,5704959180,10440,10440,10450,10440,1106
20250221,104000,5693404410,10440,10440,10450,10420,814
20250221,103900,5684911110,10450,10430,10450,10420,3259
20250221,103800,5650907400,10430,10420,10430,10420,314
20250221,103700,5647634400,10420,10410,10420,10400,912
20250221,103600,5638141490,10430,10360,10430,10360,1101
20250221,103500,5626686140,10400,10400,10400,10350,606
20250221,103400,5620394190,10370,10340,10370,10340,316
20250221,103300,5617125380,10350,10390,10400,10350,1452
20250221,103200,5602084470,10400,10430,10440,10400,1388
20250221,103100,5587629780,10420,10440,10440,10410,986
20250221,103000,5577350690,10440,10400,10440,10400,681
20250221,102900,5570262240,10400,10380,10400,10360,1890
20250221,102800,5550675570,10380,10410,10410,10380,3826
20250221,102700,5510879290,10450,10450,10460,10400,4681
20250221,102600,5462033730,10450,10450,10470,10440,1237
20250221,102500,5449097780,10450,10400,10460,10250,13884
20250221,102400,5305786510,10410,10360,10410,10360,1553
20250221,102300,5289628650,10350,10410,10410,10350,5303
20250221,102200,5234696280,10410,10310,10410,10310,4431
20250221,102100,5188800220,10340,10340,10350,10340,473
20250221,102000,5183908380,10340,10320,10350,10290,125
20250221,101900,5182616690,10320,10280,10320,10250,936
20250221,101800,5172982310,10280,10250,10290,10250,1012
20250221,101700,5162608280,10300,10310,10310,10250,680
20250221,101600,5155617290,10300,10300,10320,10220,9194
20250221,101500,5061148280,10300,10330,10330,10300,3316
20250221,101400,5026968470,10390,10310,10400,10310,6476
20250221,101300,4959956440,10310,10330,10350,10310,4584
20250221,101200,4912554180,10350,10350,10370,10330,619
20250221,101100,4906148490,10330,10330,10350,10330,890
20250221,101000,4896941690,10340,10370,10380,10340,2426
20250221,100900,4871827030,10380,10380,10390,10380,1144
20250221,100800,4859952290,10380,10390,10390,10360,925
20250221,100700,4850349790,10350,10370,10390,10350,2508
20250221,100600,4824344210,10360,10370,10380,10360,658
20250221,100500,4817525380,10390,10360,10410,10360,3420
20250221,100400,4781979040,10330,10300,10350,10300,1435
20250221,100300,4767164290,10300,10270,10300,10270,332
20250221,100200,4763747630,10270,10330,10330,10270,836
20250221,100100,4755148870,10320,10290,10320,10290,1727
20250221,100000,4737364230,10290,10320,10320,10270,2161
20250221,095900,4715120380,10320,10330,10330,10320,528
20250221,095800,4709667530,10330,10340,10350,10320,734
20250221,095700,4702082930,10340,10370,10370,10340,302
20250221,095600,4698956820,10370,10310,10370,10310,280
20250221,095500,4696055940,10320,10400,10400,10310,1026
20250221,095400,4685451590,10400,10270,10420,10270,2258
20250221,095300,4662104070,10260,10300,10300,10260,1069
20250221,095200,4651104440,10300,10310,10320,10290,2223
20250221,095100,4628199640,10310,10350,10350,10310,3027
20250221,095000,4596923170,10350,10340,10360,10330,7785
20250221,094900,4516440400,10340,10400,10400,10310,4840
20250221,094800,4466375750,10400,10380,10490,10330,30343
20250221,094700,4150683200,10380,10320,10380,10270,9762
20250221,094600,4049737390,10320,10210,10340,10210,3502
20250221,094500,4013828690,10200,10210,10220,10200,3895
20250221,094400,3974070850,10210,10180,10220,10180,308
20250221,094300,3970932420,10180,10130,10220,10120,5517
20250221,094200,3914804230,10160,10160,10200,10120,4186
20250221,094100,3872289150,10150,10130,10170,10100,4709
20250221,094000,3824634750,10130,10160,10170,10120,5374
20250221,093900,3770138190,10160,10180,10220,10120,5594
20250221,093800,3713379890,10180,10260,10260,10040,19881
20250221,093700,3512130170,10200,10330,10490,10200,18443
20250221,093600,3322149690,10310,10380,10390,10290,10085
20250221,093500,3217994730,10380,10470,10500,10320,10032
20250221,093400,3113664640,10470,10570,10620,10470,17441
20250221,093300,2929615870,10540,10600,10650,10500,49390
20250221,093200,2408973380,10620,10530,10660,10460,66951
20250221,093100,1701743540,10570,10380,10660,10380,38034
20250221,093000,1300322560,10400,10320,10400,10310,1796
20250221,092900,1281707370,10310,10280,10320,10270,1906
20250221,092800,1262090710,10290,10410,10410,10280,6635
20250221,092700,1193439900,10420,10440,10450,10410,1472
20250221,092600,1178097110,10420,10410,10450,10390,3238
20250221,092500,1144393870,10410,10550,10550,10400,10941
20250221,092400,1029578470,10530,10450,10550,10430,16638
20250221,092300,854913960,10450,10430,10460,10420,3143
20250221,092200,822081910,10430,10400,10440,10400,4267
20250221,092100,777590200,10400,10380,10410,10340,2614
20250221,092000,750412600,10370,10380,10400,10370,2123
20250221,091900,728357770,10390,10370,10390,10360,2806
20250221,091800,699266640,10370,10360,10370,10330,2416
20250221,091700,674236990,10330,10340,10370,10300,4174
20250221,091600,631098660,10340,10330,10340,10320,2377
20250221,091500,606541010,10330,10290,10330,10280,3666
20250221,091400,568739240,10290,10300,10300,10290,1799
20250221,091300,550211030,10300,10270,10300,10270,2012
20250221,091200,529531130,10260,10250,10260,10250,705
20250221,091100,522299910,10250,10280,10280,10240,4360
20250221,091000,477561550,10270,10250,10290,10250,3865
20250221,090900,437838060,10290,10170,10290,10170,3078
20250221,090800,406344950,10170,10120,10200,10100,2415
20250221,090700,381853980,10150,10200,10200,10120,1911
20250221,090600,362435160,10200,10150,10300,10150,2837
20250221,090500,333444060,10200,10300,10300,10110,5137
20250221,090400,280975900,10300,10240,10300,10240,3818
20250221,090300,241718860,10250,10250,10290,10240,2502
20250221,090200,216065440,10290,10160,10320,10110,7913
20250221,090100,135099200,10110,10110,10160,10110,2766
20250221,090000,107060850,10110,10200,10220,10100,9196