KissMeData/458870/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,215600,3865572800,14790,14790,14790,14790,2008
20250221,215500,3865572800,14790,14790,14790,14790,0
20250221,215400,3865572800,14790,14790,14790,14790,0
20250221,215300,3865572800,14790,14790,14790,14790,0
20250221,215200,3865572800,14790,14790,14790,14790,0
20250221,215100,3865572800,14790,14790,14790,14790,0
20250221,215000,3865572800,14790,14790,14790,14790,0
20250221,214900,3865572800,14790,14790,14790,14790,0
20250221,214800,3865572800,14790,14790,14790,14790,0
20250221,214700,3865572800,14790,14790,14790,14790,0
20250221,214600,3865572800,14790,14790,14790,14790,0
20250221,214500,3865572800,14790,14790,14790,14790,0
20250221,214400,3865572800,14790,14790,14790,14790,0
20250221,214300,3865572800,14790,14790,14790,14790,0
20250221,214200,3865572800,14790,14790,14790,14790,0
20250221,214100,3865572800,14790,14790,14790,14790,0
20250221,214000,3865572800,14790,14790,14790,14790,0
20250221,213900,3865572800,14790,14790,14790,14790,0
20250221,213800,3865572800,14790,14790,14790,14790,0
20250221,213700,3865572800,14790,14790,14790,14790,0
20250221,213600,3865572800,14790,14790,14790,14790,0
20250221,213500,3865572800,14790,14790,14790,14790,0
20250221,213400,3865572800,14790,14790,14790,14790,0
20250221,213300,3865572800,14790,14790,14790,14790,0
20250221,213200,3865572800,14790,14790,14790,14790,0
20250221,213100,3865572800,14790,14790,14790,14790,0
20250221,213000,3865572800,14790,14790,14790,14790,0
20250221,212900,3865572800,14790,14790,14790,14790,0
20250221,212800,3865572800,14790,14790,14790,14790,0
20250221,212700,3865572800,14790,14790,14790,14790,0
20250221,212600,3865572800,14790,14790,14790,14790,2008
20250221,212500,3865572800,14790,14790,14790,14790,0
20250221,212400,3865572800,14790,14790,14790,14790,0
20250221,212300,3865572800,14790,14790,14790,14790,0
20250221,212200,3865572800,14790,14790,14790,14790,0
20250221,212100,3865572800,14790,14790,14790,14790,0
20250221,212000,3865572800,14790,14790,14790,14790,0
20250221,211900,3865572800,14790,14790,14790,14790,0
20250221,211800,3865572800,14790,14790,14790,14790,0
20250221,211700,3865572800,14790,14790,14790,14790,0
20250221,211600,3865572800,14790,14790,14790,14790,0
20250221,211500,3865572800,14790,14790,14790,14790,0
20250221,211400,3865572800,14790,14790,14790,14790,0
20250221,211300,3865572800,14790,14790,14790,14790,0
20250221,211200,3865572800,14790,14790,14790,14790,0
20250221,211100,3865572800,14790,14790,14790,14790,0
20250221,211000,3865572800,14790,14790,14790,14790,0
20250221,210900,3865572800,14790,14790,14790,14790,0
20250221,210800,3865572800,14790,14790,14790,14790,0
20250221,210700,3865572800,14790,14790,14790,14790,0
20250221,210600,3865572800,14790,14790,14790,14790,0
20250221,210500,3865572800,14790,14790,14790,14790,0
20250221,210400,3865572800,14790,14790,14790,14790,0
20250221,210300,3865572800,14790,14790,14790,14790,0
20250221,210200,3865572800,14790,14790,14790,14790,0
20250221,210100,3865572800,14790,14790,14790,14790,0
20250221,210000,3865572800,14790,14790,14790,14790,0
20250221,205900,3865572800,14790,14790,14790,14790,0
20250221,205800,3865572800,14790,14790,14790,14790,0
20250221,205700,3865572800,14790,14790,14790,14790,0
20250221,205600,3865572800,14790,14790,14790,14790,2008
20250221,205500,3865572800,14790,14790,14790,14790,0
20250221,205400,3865572800,14790,14790,14790,14790,0
20250221,205300,3865572800,14790,14790,14790,14790,0
20250221,205200,3865572800,14790,14790,14790,14790,0
20250221,205100,3865572800,14790,14790,14790,14790,0
20250221,205000,3865572800,14790,14790,14790,14790,0
20250221,204900,3865572800,14790,14790,14790,14790,0
20250221,204800,3865572800,14790,14790,14790,14790,0
20250221,204700,3865572800,14790,14790,14790,14790,0
20250221,204600,3865572800,14790,14790,14790,14790,0
20250221,204500,3865572800,14790,14790,14790,14790,0
20250221,204400,3865572800,14790,14790,14790,14790,0
20250221,204300,3865572800,14790,14790,14790,14790,0
20250221,204200,3865572800,14790,14790,14790,14790,0
20250221,204100,3865572800,14790,14790,14790,14790,0
20250221,204000,3865572800,14790,14790,14790,14790,0
20250221,203900,3865572800,14790,14790,14790,14790,0
20250221,203800,3865572800,14790,14790,14790,14790,0
20250221,203700,3865572800,14790,14790,14790,14790,0
20250221,203600,3865572800,14790,14790,14790,14790,0
20250221,203500,3865572800,14790,14790,14790,14790,0
20250221,203400,3865572800,14790,14790,14790,14790,0
20250221,203300,3865572800,14790,14790,14790,14790,0
20250221,203200,3865572800,14790,14790,14790,14790,0
20250221,203100,3865572800,14790,14790,14790,14790,0
20250221,203000,3865572800,14790,14790,14790,14790,0
20250221,202900,3865572800,14790,14790,14790,14790,0
20250221,202800,3865572800,14790,14790,14790,14790,0
20250221,202700,3865572800,14790,14790,14790,14790,0
20250221,202600,3865572800,14790,14790,14790,14790,2008
20250221,202500,3865572800,14790,14790,14790,14790,0
20250221,202400,3865572800,14790,14790,14790,14790,0
20250221,202300,3865572800,14790,14790,14790,14790,0
20250221,202200,3865572800,14790,14790,14790,14790,0
20250221,202100,3865572800,14790,14790,14790,14790,0
20250221,202000,3865572800,14790,14790,14790,14790,0
20250221,201900,3865572800,14790,14790,14790,14790,0
20250221,201800,3865572800,14790,14790,14790,14790,0
20250221,201700,3865572800,14790,14790,14790,14790,0
20250221,201600,3865572800,14790,14790,14790,14790,0
20250221,201500,3865572800,14790,14790,14790,14790,0
20250221,201400,3865572800,14790,14790,14790,14790,0
20250221,201300,3865572800,14790,14790,14790,14790,0
20250221,201200,3865572800,14790,14790,14790,14790,0
20250221,201100,3865572800,14790,14790,14790,14790,0
20250221,201000,3865572800,14790,14790,14790,14790,0
20250221,200900,3865572800,14790,14790,14790,14790,0
20250221,200800,3865572800,14790,14790,14790,14790,0
20250221,200700,3865572800,14790,14790,14790,14790,0
20250221,200600,3865572800,14790,14790,14790,14790,0
20250221,200500,3865572800,14790,14790,14790,14790,0
20250221,200400,3865572800,14790,14790,14790,14790,0
20250221,200300,3865572800,14790,14790,14790,14790,0
20250221,200200,3865572800,14790,14790,14790,14790,0
20250221,200100,3865572800,14790,14790,14790,14790,0
20250221,200000,3865572800,14790,14790,14790,14790,0
20250221,195900,3865572800,14790,14790,14790,14790,0
20250221,195800,3865572800,14790,14790,14790,14790,0
20250221,195700,3865572800,14790,14790,14790,14790,0
20250221,195600,3865572800,14790,14790,14790,14790,2008
20250221,195500,3865572800,14790,14790,14790,14790,0
20250221,195400,3865572800,14790,14790,14790,14790,0
20250221,195300,3865572800,14790,14790,14790,14790,0
20250221,195200,3865572800,14790,14790,14790,14790,0
20250221,195100,3865572800,14790,14790,14790,14790,0
20250221,195000,3865572800,14790,14790,14790,14790,0
20250221,194900,3865572800,14790,14790,14790,14790,0
20250221,194800,3865572800,14790,14790,14790,14790,0
20250221,194700,3865572800,14790,14790,14790,14790,0
20250221,194600,3865572800,14790,14790,14790,14790,0
20250221,194500,3865572800,14790,14790,14790,14790,0
20250221,194400,3865572800,14790,14790,14790,14790,0
20250221,194300,3865572800,14790,14790,14790,14790,0
20250221,194200,3865572800,14790,14790,14790,14790,0
20250221,194100,3865572800,14790,14790,14790,14790,0
20250221,194000,3865572800,14790,14790,14790,14790,0
20250221,193900,3865572800,14790,14790,14790,14790,0
20250221,193800,3865572800,14790,14790,14790,14790,0
20250221,193700,3865572800,14790,14790,14790,14790,0
20250221,193600,3865572800,14790,14790,14790,14790,0
20250221,193500,3865572800,14790,14790,14790,14790,0
20250221,193400,3865572800,14790,14790,14790,14790,0
20250221,193300,3865572800,14790,14790,14790,14790,0
20250221,193200,3865572800,14790,14790,14790,14790,0
20250221,193100,3865572800,14790,14790,14790,14790,0
20250221,193000,3865572800,14790,14790,14790,14790,0
20250221,192900,3865572800,14790,14790,14790,14790,0
20250221,192800,3865572800,14790,14790,14790,14790,0
20250221,192700,3865572800,14790,14790,14790,14790,0
20250221,192600,3865572800,14790,14790,14790,14790,2008
20250221,192500,3865572800,14790,14790,14790,14790,0
20250221,192400,3865572800,14790,14790,14790,14790,0
20250221,192300,3865572800,14790,14790,14790,14790,0
20250221,192200,3865572800,14790,14790,14790,14790,0
20250221,192100,3865572800,14790,14790,14790,14790,0
20250221,192000,3865572800,14790,14790,14790,14790,0
20250221,191900,3865572800,14790,14790,14790,14790,0
20250221,191800,3865572800,14790,14790,14790,14790,0
20250221,191700,3865572800,14790,14790,14790,14790,0
20250221,191600,3865572800,14790,14790,14790,14790,0
20250221,191500,3865572800,14790,14790,14790,14790,0
20250221,191400,3865572800,14790,14790,14790,14790,0
20250221,191300,3865572800,14790,14790,14790,14790,0
20250221,191200,3865572800,14790,14790,14790,14790,0
20250221,191100,3865572800,14790,14790,14790,14790,0
20250221,191000,3865572800,14790,14790,14790,14790,0
20250221,190900,3865572800,14790,14790,14790,14790,0
20250221,190800,3865572800,14790,14790,14790,14790,0
20250221,190700,3865572800,14790,14790,14790,14790,0
20250221,190600,3865572800,14790,14790,14790,14790,0
20250221,190500,3865572800,14790,14790,14790,14790,0
20250221,190400,3865572800,14790,14790,14790,14790,0
20250221,190300,3865572800,14790,14790,14790,14790,0
20250221,190200,3865572800,14790,14790,14790,14790,0
20250221,190100,3865572800,14790,14790,14790,14790,0
20250221,190000,3865572800,14790,14790,14790,14790,0
20250221,185900,3865572800,14790,14790,14790,14790,0
20250221,185800,3865572800,14790,14790,14790,14790,0
20250221,185700,3865572800,14790,14790,14790,14790,0
20250221,185600,3865572800,14790,14790,14790,14790,2008
20250221,185500,3865572800,14790,14790,14790,14790,0
20250221,185400,3865572800,14790,14790,14790,14790,0
20250221,185300,3865572800,14790,14790,14790,14790,0
20250221,185200,3865572800,14790,14790,14790,14790,0
20250221,185100,3865572800,14790,14790,14790,14790,0
20250221,185000,3865572800,14790,14790,14790,14790,0
20250221,184900,3865572800,14790,14790,14790,14790,0
20250221,184800,3865572800,14790,14790,14790,14790,0
20250221,184700,3865572800,14790,14790,14790,14790,0
20250221,184600,3865572800,14790,14790,14790,14790,0
20250221,184500,3865572800,14790,14790,14790,14790,0
20250221,184400,3865572800,14790,14790,14790,14790,0
20250221,184300,3865572800,14790,14790,14790,14790,0
20250221,184200,3865572800,14790,14790,14790,14790,0
20250221,184100,3865572800,14790,14790,14790,14790,0
20250221,184000,3865572800,14790,14790,14790,14790,0
20250221,183900,3865572800,14790,14790,14790,14790,0
20250221,183800,3865572800,14790,14790,14790,14790,0
20250221,183700,3865572800,14790,14790,14790,14790,0
20250221,183600,3865572800,14790,14790,14790,14790,0
20250221,183500,3865572800,14790,14790,14790,14790,0
20250221,183400,3865572800,14790,14790,14790,14790,0
20250221,183300,3865572800,14790,14790,14790,14790,0
20250221,183200,3865572800,14790,14790,14790,14790,0
20250221,183100,3865572800,14790,14790,14790,14790,0
20250221,183000,3865572800,14790,14790,14790,14790,0
20250221,182900,3865572800,14790,14790,14790,14790,0
20250221,182800,3865572800,14790,14790,14790,14790,0
20250221,182700,3865572800,14790,14790,14790,14790,0
20250221,182600,3865572800,14790,14790,14790,14790,2008
20250221,182500,3865572800,14790,14790,14790,14790,0
20250221,182400,3865572800,14790,14790,14790,14790,0
20250221,182300,3865572800,14790,14790,14790,14790,0
20250221,182200,3865572800,14790,14790,14790,14790,0
20250221,182100,3865572800,14790,14790,14790,14790,0
20250221,182000,3865572800,14790,14790,14790,14790,0
20250221,181900,3865572800,14790,14790,14790,14790,0
20250221,181800,3865572800,14790,14790,14790,14790,0
20250221,181700,3865572800,14790,14790,14790,14790,0
20250221,181600,3865572800,14790,14790,14790,14790,0
20250221,181500,3865572800,14790,14790,14790,14790,0
20250221,181400,3865572800,14790,14790,14790,14790,0
20250221,181300,3865572800,14790,14790,14790,14790,0
20250221,181200,3865572800,14790,14790,14790,14790,0
20250221,181100,3865572800,14790,14790,14790,14790,0
20250221,181000,3865572800,14790,14790,14790,14790,0
20250221,180900,3865572800,14790,14790,14790,14790,0
20250221,180800,3865572800,14790,14790,14790,14790,0
20250221,180700,3865572800,14790,14790,14790,14790,0
20250221,180600,3865572800,14790,14790,14790,14790,0
20250221,180500,3865572800,14790,14790,14790,14790,0
20250221,180400,3865572800,14790,14790,14790,14790,0
20250221,180300,3865572800,14790,14790,14790,14790,0
20250221,180200,3865572800,14790,14790,14790,14790,0
20250221,180100,3865572800,14790,14790,14790,14790,0
20250221,180000,3865572800,14790,14790,14790,14790,0
20250221,175900,3865572800,14790,14790,14790,14790,0
20250221,175800,3865572800,14790,14790,14790,14790,0
20250221,175700,3865572800,14790,14790,14790,14790,0
20250221,175600,3865572800,14790,14790,14790,14790,2008
20250221,175500,3865572800,14790,14790,14790,14790,0
20250221,175400,3865572800,14790,14790,14790,14790,0
20250221,175300,3865572800,14790,14790,14790,14790,0
20250221,175200,3865572800,14790,14790,14790,14790,0
20250221,175100,3865572800,14790,14790,14790,14790,0
20250221,175000,3865572800,14790,14790,14790,14790,0
20250221,174900,3865572800,14790,14790,14790,14790,0
20250221,174800,3865572800,14790,14790,14790,14790,0
20250221,174700,3865572800,14790,14790,14790,14790,0
20250221,174600,3865572800,14790,14790,14790,14790,0
20250221,174500,3865572800,14790,14790,14790,14790,0
20250221,174400,3865572800,14790,14790,14790,14790,0
20250221,174300,3865572800,14790,14790,14790,14790,0
20250221,174200,3865572800,14790,14790,14790,14790,0
20250221,174100,3865572800,14790,14790,14790,14790,0
20250221,174000,3865572800,14790,14790,14790,14790,0
20250221,173900,3865572800,14790,14790,14790,14790,0
20250221,173800,3865572800,14790,14790,14790,14790,0
20250221,173700,3865572800,14790,14790,14790,14790,0
20250221,173600,3865572800,14790,14790,14790,14790,0
20250221,173500,3865572800,14790,14790,14790,14790,0
20250221,173400,3865572800,14790,14790,14790,14790,0
20250221,173300,3865572800,14790,14790,14790,14790,0
20250221,173200,3865572800,14790,14790,14790,14790,0
20250221,173100,3865572800,14790,14790,14790,14790,0
20250221,173000,3865572800,14790,14790,14790,14790,0
20250221,172900,3865572800,14790,14790,14790,14790,0
20250221,172800,3865572800,14790,14790,14790,14790,0
20250221,172700,3865572800,14790,14790,14790,14790,0
20250221,172600,3865572800,14790,14790,14790,14790,2008
20250221,172500,3865572800,14790,14790,14790,14790,0
20250221,172400,3865572800,14790,14790,14790,14790,0
20250221,172300,3865572800,14790,14790,14790,14790,0
20250221,172200,3865572800,14790,14790,14790,14790,0
20250221,172100,3865572800,14790,14790,14790,14790,0
20250221,172000,3865572800,14790,14790,14790,14790,0
20250221,171900,3865572800,14790,14790,14790,14790,0
20250221,171800,3865572800,14790,14790,14790,14790,0
20250221,171700,3865572800,14790,14790,14790,14790,0
20250221,171600,3865572800,14790,14790,14790,14790,0
20250221,171500,3865572800,14790,14790,14790,14790,0
20250221,171400,3865572800,14790,14790,14790,14790,0
20250221,171300,3865572800,14790,14790,14790,14790,0
20250221,171200,3865572800,14790,14790,14790,14790,0
20250221,171100,3865572800,14790,14790,14790,14790,0
20250221,171000,3865572800,14790,14790,14790,14790,0
20250221,170900,3865572800,14790,14790,14790,14790,0
20250221,170800,3865572800,14790,14790,14790,14790,0
20250221,170700,3865572800,14790,14790,14790,14790,0
20250221,170600,3865572800,14790,14790,14790,14790,0
20250221,170500,3865572800,14790,14790,14790,14790,0
20250221,170400,3865572800,14790,14790,14790,14790,0
20250221,170300,3865572800,14790,14790,14790,14790,0
20250221,170200,3865572800,14790,14790,14790,14790,0
20250221,170100,3865572800,14790,14790,14790,14790,0
20250221,170000,3865572800,14790,14790,14790,14790,0
20250221,165900,3865572800,14790,14790,14790,14790,0
20250221,165800,3865572800,14790,14790,14790,14790,0
20250221,165700,3865572800,14790,14790,14790,14790,0
20250221,165600,3865572800,14790,14790,14790,14790,2008
20250221,165500,3865572800,14790,14790,14790,14790,0
20250221,165400,3865572800,14790,14790,14790,14790,0
20250221,165300,3865572800,14790,14790,14790,14790,0
20250221,165200,3865572800,14790,14790,14790,14790,0
20250221,165100,3865572800,14790,14790,14790,14790,0
20250221,165000,3865572800,14790,14790,14790,14790,0
20250221,164900,3865572800,14790,14790,14790,14790,0
20250221,164800,3865572800,14790,14790,14790,14790,0
20250221,164700,3865572800,14790,14790,14790,14790,0
20250221,164600,3865572800,14790,14790,14790,14790,0
20250221,164500,3865572800,14790,14790,14790,14790,0
20250221,164400,3865572800,14790,14790,14790,14790,0
20250221,164300,3865572800,14790,14790,14790,14790,0
20250221,164200,3865572800,14790,14790,14790,14790,0
20250221,164100,3865572800,14790,14790,14790,14790,0
20250221,164000,3865572800,14790,14790,14790,14790,0
20250221,163900,3865572800,14790,14790,14790,14790,0
20250221,163800,3865572800,14790,14790,14790,14790,0
20250221,163700,3865572800,14790,14790,14790,14790,0
20250221,163600,3865572800,14790,14790,14790,14790,0
20250221,163500,3865572800,14790,14790,14790,14790,0
20250221,163400,3865572800,14790,14790,14790,14790,0
20250221,163300,3865572800,14790,14790,14790,14790,0
20250221,163200,3865572800,14790,14790,14790,14790,0
20250221,163100,3865572800,14790,14790,14790,14790,0
20250221,163000,3865572800,14790,14790,14790,14790,0
20250221,162900,3865572800,14790,14790,14790,14790,0
20250221,162800,3865572800,14790,14790,14790,14790,0
20250221,162700,3865572800,14790,14790,14790,14790,0
20250221,162600,3865572800,14790,14790,14790,14790,2008
20250221,162500,3865572800,14790,14790,14790,14790,0
20250221,162400,3865572800,14790,14790,14790,14790,0
20250221,162300,3865572800,14790,14790,14790,14790,0
20250221,162200,3865572800,14790,14790,14790,14790,0
20250221,162100,3865572800,14790,14790,14790,14790,0
20250221,162000,3865572800,14790,14790,14790,14790,0
20250221,161900,3865572800,14790,14790,14790,14790,0
20250221,161800,3865572800,14790,14790,14790,14790,0
20250221,161700,3865572800,14790,14790,14790,14790,0
20250221,161600,3865572800,14790,14790,14790,14790,0
20250221,161500,3865572800,14790,14790,14790,14790,0
20250221,161400,3865572800,14790,14790,14790,14790,0
20250221,161300,3865572800,14790,14790,14790,14790,0
20250221,161200,3865572800,14790,14790,14790,14790,0
20250221,161100,3865572800,14790,14790,14790,14790,0
20250221,161000,3865572800,14790,14790,14790,14790,0
20250221,160900,3865572800,14790,14790,14790,14790,0
20250221,160800,3865572800,14790,14790,14790,14790,0
20250221,160700,3865572800,14790,14790,14790,14790,0
20250221,160600,3865572800,14790,14790,14790,14790,0
20250221,160500,3865572800,14790,14790,14790,14790,0
20250221,160400,3865572800,14790,14790,14790,14790,0
20250221,160300,3865572800,14790,14790,14790,14790,0
20250221,160200,3865572800,14790,14790,14790,14790,0
20250221,160100,3865572800,14790,14790,14790,14790,0
20250221,160000,3865572800,14790,14790,14790,14790,0
20250221,155900,3865572800,14790,14790,14790,14790,0
20250221,155800,3865572800,14790,14790,14790,14790,0
20250221,155700,3865572800,14790,14790,14790,14790,0
20250221,155600,3865572800,14790,14790,14790,14790,2008
20250221,155500,3865572800,14790,14790,14790,14790,0
20250221,155400,3865572800,14790,14790,14790,14790,0
20250221,155300,3865572800,14790,14790,14790,14790,0
20250221,155200,3865572800,14790,14790,14790,14790,0
20250221,155100,3865572800,14790,14790,14790,14790,0
20250221,155000,3865572800,14790,14790,14790,14790,0
20250221,154900,3865572800,14790,14790,14790,14790,0
20250221,154800,3865572800,14790,14790,14790,14790,0
20250221,154700,3865572800,14790,14790,14790,14790,0
20250221,154600,3865572800,14790,14790,14790,14790,0
20250221,154500,3865572800,14790,14790,14790,14790,0
20250221,154400,3865572800,14790,14790,14790,14790,0
20250221,154300,3865572800,14790,14790,14790,14790,0
20250221,154200,3865572800,14790,14790,14790,14790,0
20250221,154100,3865572800,14790,14790,14790,14790,0
20250221,154000,3865572800,14790,14790,14790,14790,0
20250221,153900,3865572800,14790,14790,14790,14790,0
20250221,153800,3865572800,14790,14790,14790,14790,0
20250221,153700,3865572800,14790,14790,14790,14790,0
20250221,153600,3865572800,14790,14790,14790,14790,0
20250221,153500,3865572800,14790,14790,14790,14790,0
20250221,153400,3865572800,14790,14790,14790,14790,0
20250221,153300,3865572800,14790,14790,14790,14790,0
20250221,153200,3865572800,14790,14790,14790,14790,0
20250221,153100,3865572800,14790,14790,14790,14790,0
20250221,153000,3865572800,14790,14790,14790,14790,2008
20250221,152900,3835874480,14810,14810,14810,14810,0
20250221,152800,3835874480,14810,14810,14810,14810,0
20250221,152700,3835874480,14810,14810,14810,14810,0
20250221,152600,3835874480,14810,14810,14810,14810,0
20250221,152500,3835874480,14810,14810,14810,14810,0
20250221,152400,3835874480,14810,14810,14810,14810,0
20250221,152300,3835874480,14810,14810,14810,14810,0
20250221,152200,3835874480,14810,14810,14810,14810,0
20250221,152100,3835874480,14810,14810,14810,14810,0
20250221,152000,3835874480,14810,14810,14810,14810,0
20250221,151900,3835874480,14810,14720,14810,14710,1118
20250221,151800,3819362020,14720,14710,14720,14710,306
20250221,151700,3814857810,14710,14710,14720,14700,89
20250221,151600,3813548320,14720,14660,14720,14660,2469
20250221,151500,3777339080,14660,14720,14730,14660,1551
20250221,151400,3754555150,14730,14730,14730,14730,51
20250221,151300,3753803920,14740,14720,14740,14710,277
20250221,151200,3749726760,14740,14730,14740,14720,769
20250221,151100,3738393080,14740,14740,14740,14740,6
20250221,151000,3738304640,14740,14730,14750,14710,796
20250221,150900,3726579630,14750,14770,14770,14730,949
20250221,150800,3712583300,14760,14770,14770,14750,282
20250221,150700,3708422760,14780,14750,14780,14730,1120
20250221,150600,3691905680,14760,14760,14770,14730,370
20250221,150500,3686448260,14760,14750,14780,14750,238
20250221,150400,3682935970,14750,14810,14810,14730,1732
20250221,150300,3657344650,14810,14830,14830,14810,490
20250221,150200,3650084550,14820,14850,14870,14820,755
20250221,150100,3638883130,14870,14830,14870,14830,113
20250221,150000,3637202980,14870,14830,14870,14830,900
20250221,145900,3623827840,14830,14850,14850,14830,202
20250221,145800,3620831020,14850,14880,14880,14850,399
20250221,145700,3614903940,14880,14860,14880,14860,159
20250221,145600,3612538640,14860,14880,14880,14860,351
20250221,145500,3607316810,14880,14850,14880,14850,207
20250221,145400,3604238150,14830,14850,14890,14830,1037
20250221,145300,3588839340,14890,14830,14890,14830,666
20250221,145200,3578938640,14820,14840,14890,14790,590
20250221,145100,3570204470,14800,14960,14960,14800,1633
20250221,145000,3545966660,14900,14990,15000,14900,2894
20250221,144900,3502739580,14990,14990,15000,14980,1581
20250221,144800,3479043910,15000,15020,15020,15000,71
20250221,144700,3477977930,15000,15030,15030,14990,1256
20250221,144600,3459132950,15040,15030,15050,15020,265
20250221,144500,3455150200,15030,15010,15030,15010,567
20250221,144400,3446634590,15020,15060,15060,15020,1214
20250221,144300,3428390420,15050,15050,15060,15050,523
20250221,144200,3420515960,15040,15060,15060,15020,969
20250221,144100,3405944750,15050,15060,15060,15040,73
20250221,144000,3404845590,15040,15060,15060,15030,291
20250221,143900,3400468080,15050,15070,15080,15050,283
20250221,143800,3396203040,15080,15070,15080,15070,2150
20250221,143700,3363786180,15070,15030,15070,15020,4271
20250221,143600,3299497940,15030,14980,15030,14980,498
20250221,143500,3292020120,14960,14990,14990,14950,1373
20250221,143400,3271468100,15030,15000,15030,14980,531
20250221,143300,3263503400,15030,15020,15030,15000,231
20250221,143200,3260036320,15020,15000,15020,14970,1716
20250221,143100,3234297340,15010,15050,15050,15000,1855
20250221,143000,3206395230,15050,15030,15050,15020,210
20250221,142900,3203237830,15030,15050,15050,15030,803
20250221,142800,3191154230,15050,15000,15050,15000,6965
20250221,142700,3086539150,14960,14970,15000,14960,11296
20250221,142600,2917166010,14970,14960,14970,14960,497
20250221,142500,2909726970,14960,14960,14970,14960,1016
20250221,142400,2894519020,14950,14980,14980,14950,458
20250221,142300,2887667520,14990,14990,14990,14980,912
20250221,142200,2873997490,14990,14990,15000,14980,2032
20250221,142100,2843536550,15000,14980,15000,14980,1156
20250221,142000,2826206940,14980,15000,15000,14970,2330
20250221,141900,2791275270,15000,14990,15000,14990,2161
20250221,141800,2758874420,14990,14990,14990,14980,1777
20250221,141700,2732237620,14990,14960,14990,14960,5880
20250221,141600,2644180570,14960,14870,14960,14870,13351
20250221,141500,2445266710,14870,14860,14870,14860,171
20250221,141400,2442725450,14860,14860,14860,14860,22
20250221,141300,2442398530,14850,14840,14850,14840,399
20250221,141200,2436475650,14840,14840,14840,14840,20
20250221,141100,2436178850,14840,14830,14840,14830,111
20250221,141000,2434532620,14830,14840,14840,14800,143
20250221,140900,2432411860,14840,14840,14840,14830,138
20250221,140800,2430363990,14840,14840,14840,14840,49
20250221,140700,2429636830,14840,14840,14840,14830,229
20250221,140600,2426238530,14840,14840,14840,14840,7
20250221,140500,2426134650,14830,14820,14830,14820,38
20250221,140400,2425571300,14800,14810,14810,14800,43
20250221,140300,2424934790,14820,14820,14820,14820,589
20250221,140200,2416205810,14810,14810,14810,14810,50
20250221,140100,2415465310,14810,14800,14810,14800,58
20250221,140000,2414606340,14800,14800,14800,14790,138
20250221,135900,2412564150,14790,14800,14800,14790,925
20250221,135800,2398874160,14810,14810,14810,14810,189
20250221,135700,2396075070,14820,14820,14820,14820,15
20250221,135600,2395852770,14820,14840,14840,14820,136
20250221,135500,2393835950,14820,14840,14840,14820,50
20250221,135400,2393094010,14840,14820,14840,14820,124
20250221,135300,2391256230,14820,14820,14820,14820,74
20250221,135200,2390159550,14820,14820,14820,14820,118
20250221,135100,2388410790,14820,14840,14840,14820,142
20250221,135000,2386306100,14840,14840,14840,14840,453
20250221,134900,2379583580,14840,14850,14850,14840,109
20250221,134800,2377965990,14850,14850,14850,14850,126
20250221,134700,2376094890,14850,14850,14850,14850,15
20250221,134600,2375872140,14850,14840,14850,14840,67
20250221,134500,2374877390,14830,14850,14850,14830,88
20250221,134400,2373570730,14860,14870,14870,14860,124
20250221,134300,2371728030,14850,14880,14880,14850,4
20250221,134200,2371668540,14880,14870,14880,14860,754
20250221,134100,2360452120,14870,14870,14870,14870,20
20250221,134000,2360154720,14870,14880,14880,14870,506
20250221,133900,2352628790,14880,14870,14880,14870,1312
20250221,133800,2333113850,14870,14850,14870,14850,870
20250221,133700,2320191690,14850,14850,14850,14840,301
20250221,133600,2315721990,14850,14840,14850,14840,1123
20250221,133500,2299046670,14840,14840,14840,14840,211
20250221,133400,2295915430,14840,14840,14840,14840,6
20250221,133300,2295826390,14840,14800,14840,14800,3615
20250221,133200,2242261660,14800,14800,14800,14790,173
20250221,133100,2239701270,14800,14800,14800,14790,238
20250221,133000,2236178930,14810,14800,14810,14800,113
20250221,132900,2234505780,14800,14790,14800,14790,446
20250221,132800,2227905140,14790,14790,14790,14790,0
20250221,132700,2227905140,14790,14780,14800,14780,802
20250221,132600,2216038800,14790,14790,14790,14790,0
20250221,132500,2216038800,14790,14790,14790,14780,137
20250221,132400,2214013750,14770,14790,14790,14770,969
20250221,132300,2199691910,14790,14780,14790,14780,119
20250221,132200,2197931910,14790,14780,14790,14780,50
20250221,132100,2197192810,14780,14780,14790,14780,638
20250221,132000,2187761840,14780,14770,14780,14770,45
20250221,131900,2187096750,14760,14760,14760,14760,25
20250221,131800,2186727750,14760,14760,14760,14760,15
20250221,131700,2186506350,14770,14780,14780,14770,438
20250221,131600,2180036890,14770,14770,14770,14770,222
20250221,131500,2176757950,14770,14770,14770,14770,0
20250221,131400,2176757950,14770,14770,14770,14770,145
20250221,131300,2174616300,14770,14770,14770,14770,17
20250221,131200,2174365210,14750,14750,14750,14750,0
20250221,131100,2174365210,14750,14750,14750,14750,242
20250221,131000,2170795710,14750,14740,14750,14740,205
20250221,130900,2167771970,14740,14720,14740,14720,578
20250221,130800,2159252970,14720,14720,14720,14720,10
20250221,130700,2159105770,14700,14700,14700,14700,11
20250221,130600,2158944070,14670,14700,14700,14670,189
20250221,130500,2156167770,14710,14710,14710,14710,21
20250221,130400,2155858860,14720,14720,14740,14710,346
20250221,130300,2150765760,14740,14740,14740,14720,338
20250221,130200,2145787640,14750,14750,14750,14750,143
20250221,130100,2143678390,14740,14740,14740,14740,0
20250221,130000,2143678390,14740,14710,14740,14710,511
20250221,125900,2136148660,14720,14720,14720,14720,6
20250221,125800,2136060340,14720,14710,14720,14710,203
20250221,125700,2133074160,14710,14710,14710,14710,12
20250221,125600,2132897640,14690,14690,14690,14690,2
20250221,125500,2132868260,14680,14680,14680,14680,13
20250221,125400,2132677420,14680,14690,14690,14680,220
20250221,125300,2129446680,14670,14670,14670,14670,0
20250221,125200,2129446680,14670,14670,14670,14670,3
20250221,125100,2129402670,14700,14650,14700,14650,155
20250221,125000,2127131020,14650,14690,14690,14650,331
20250221,124900,2122275440,14690,14700,14700,14680,20
20250221,124800,2121981600,14680,14680,14680,14680,0
20250221,124700,2121981600,14680,14670,14680,14660,494
20250221,124600,2114736560,14670,14670,14670,14670,21
20250221,124500,2114428490,14660,14660,14660,14660,2
20250221,124400,2114399170,14660,14740,14740,14660,1175
20250221,124300,2097137010,14730,14730,14730,14730,0
20250221,124200,2097137010,14730,14730,14730,14730,6
20250221,124100,2097048630,14750,14740,14750,14740,183
20250221,124000,2094349410,14720,14720,14720,14720,28
20250221,123900,2093937250,14720,14720,14720,14720,20
20250221,123800,2093642850,14710,14710,14710,14710,102
20250221,123700,2092142430,14710,14710,14710,14710,9
20250221,123600,2092010040,14700,14760,14770,14700,41
20250221,123500,2091404590,14760,14700,14760,14700,43
20250221,123400,2090770240,14750,14730,14750,14730,60
20250221,123300,2089885840,14650,14650,14650,14650,3
20250221,123200,2089841890,14730,14670,14730,14670,81
20250221,123100,2088653560,14640,14640,14640,14640,1607
20250221,123000,2065127080,14640,14670,14670,14640,984
20250221,122900,2050693650,14670,14680,14680,14670,1000
20250221,122800,2036016730,14690,14690,14700,14690,363
20250221,122700,2030683760,14690,14690,14690,14690,524
20250221,122600,2022986200,14700,14730,14730,14690,1240
20250221,122500,2004757700,14730,14740,14740,14730,160
20250221,122400,2002399740,14740,14730,14740,14730,52
20250221,122300,2001633760,14730,14790,14790,14730,680
20250221,122200,1991613020,14770,14770,14770,14770,10
20250221,122100,1991465320,14740,14740,14740,14740,45
20250221,122000,1990802020,14740,14760,14760,14740,400
20250221,121900,1984900510,14800,14800,14800,14800,10
20250221,121800,1984752510,14800,14770,14800,14760,59
20250221,121700,1983881240,14770,14770,14770,14770,13
20250221,121600,1983689230,14770,14750,14770,14750,2
20250221,121500,1983659710,14740,14740,14740,14740,0
20250221,121400,1983659710,14740,14750,14750,14740,140
20250221,121300,1981594810,14750,14740,14750,14740,204
20250221,121200,1978587830,14740,14810,14810,14740,418
20250221,121100,1972412150,14830,14830,14830,14830,0
20250221,121000,1972412150,14830,14820,14830,14780,59
20250221,120900,1971538810,14800,14780,14800,14780,67
20250221,120800,1970547640,14790,14790,14790,14790,70
20250221,120700,1969512340,14780,14780,14780,14780,100
20250221,120600,1968034340,14730,14730,14770,14720,499
20250221,120500,1960681020,14730,14730,14730,14730,3
20250221,120400,1960636830,14700,14740,14750,14700,770
20250221,120300,1949305070,14730,14730,14730,14730,2
20250221,120200,1949275610,14740,14740,14740,14740,660
20250221,120100,1939547210,14740,14770,14770,14740,1009
20250221,120000,1924664020,14770,14770,14770,14770,0
20250221,115900,1924664020,14770,14770,14770,14770,2
20250221,115800,1924634480,14800,14800,14800,14760,67
20250221,115700,1923643680,14760,14780,14790,14760,163
20250221,115600,1921235210,14780,14810,14810,14780,666
20250221,115500,1911377820,14820,14820,14820,14820,118
20250221,115400,1909629060,14830,14830,14830,14830,9
20250221,115300,1909495590,14840,14850,14850,14840,177
20250221,115200,1906867290,14860,14870,14870,14860,218
20250221,115100,1903626630,14870,14870,14870,14870,50
20250221,115000,1902883130,14870,14860,14870,14820,270
20250221,114900,1898875890,14820,14830,14850,14820,154
20250221,114800,1896592460,14830,14860,14860,14820,971
20250221,114700,1882175120,14860,14870,14870,14860,554
20250221,114600,1873938350,14870,14870,14880,14870,721
20250221,114500,1863215900,14870,14870,14870,14870,19
20250221,114400,1862933370,14880,14880,14880,14870,170
20250221,114300,1860403790,14880,14880,14880,14880,51
20250221,114200,1859644910,14880,14880,14880,14880,149
20250221,114100,1857427790,14880,14890,14890,14880,298
20250221,114000,1852992330,14890,14890,14890,14890,5
20250221,113900,1852917880,14890,14890,14890,14890,4
20250221,113800,1852858320,14890,14890,14900,14890,130
20250221,113700,1850922610,14890,14880,14890,14880,222
20250221,113600,1847618510,14880,14890,14890,14880,268
20250221,113500,1843628490,14890,14890,14890,14880,112
20250221,113400,1841960890,14890,14890,14900,14890,99
20250221,113300,1840486750,14890,14880,14890,14880,87
20250221,113200,1839191470,14890,14880,14890,14880,25
20250221,113100,1838819270,14880,14890,14900,14880,859
20250221,113000,1826030970,14890,14880,14900,14880,117
20250221,112900,1824288320,14890,14890,14890,14870,791
20250221,112800,1812511830,14890,14900,14900,14880,164
20250221,112700,1810069740,14900,14900,14900,14850,337
20250221,112600,1805048550,14880,14860,14890,14860,3651
20250221,112500,1750721630,14860,14850,14860,14850,163
20250221,112400,1748300420,14820,14850,14850,14820,200
20250221,112300,1745332820,14850,14800,14850,14800,25
20250221,112200,1744961920,14850,14800,14850,14800,93
20250221,112100,1743581990,14800,14790,14800,14790,169
20250221,112000,1741081040,14790,14790,14790,14790,3
20250221,111900,1741036670,14790,14800,14850,14780,728
20250221,111800,1730237910,14820,14820,14820,14820,0
20250221,111700,1730237910,14820,14810,14820,14760,368
20250221,111600,1724795400,14830,14820,14830,14820,43
20250221,111500,1724158120,14810,14800,14810,14800,171
20250221,111400,1721626030,14750,14750,14800,14750,232
20250221,111300,1718195600,14790,14800,14810,14750,27
20250221,111200,1717796050,14800,14770,14800,14720,261
20250221,111100,1713936690,14770,14770,14770,14770,81
20250221,111000,1712740320,14770,14680,14770,14670,248
20250221,110900,1709085370,14670,14790,14790,14670,2133
20250221,110800,1677726320,14790,14790,14820,14780,670
20250221,110700,1667821930,14790,14820,14820,14780,955
20250221,110600,1653693470,14840,14820,14840,14810,285
20250221,110500,1649469490,14850,14840,14850,14840,100
20250221,110400,1647984710,14850,14850,14850,14850,0
20250221,110300,1647984710,14850,14810,14850,14800,281
20250221,110200,1643823990,14850,14840,14850,14800,78
20250221,110100,1642667770,14800,14820,14820,14800,370
20250221,110000,1637187800,14820,14840,14850,14810,482
20250221,105900,1630040390,14830,14870,14870,14830,976
20250221,105800,1615552400,14880,14950,14950,14880,547
20250221,105700,1607405850,14920,14960,14980,14920,785
20250221,105600,1595676790,14960,14840,14990,14840,14695
20250221,105500,1376008860,14840,14840,14850,14840,319
20250221,105400,1371274320,14830,14840,14840,14800,420
20250221,105300,1365048650,14840,14830,14850,14800,459
20250221,105200,1358246880,14830,14880,14880,14830,1351
20250221,105100,1338175290,14890,14910,14930,14870,539
20250221,105000,1330148400,14940,14910,14940,14900,499
20250221,104900,1322706320,14920,14910,14930,14910,694
20250221,104800,1312353500,14910,14880,14910,14850,1510
20250221,104700,1289862370,14900,14900,14900,14870,4887
20250221,104600,1217122000,14890,14850,14900,14840,8306
20250221,104500,1093514990,14850,14820,14850,14810,2459
20250221,104400,1057044350,14820,14780,14820,14780,1591
20250221,104300,1033506940,14780,14780,14790,14780,530
20250221,104200,1025672060,14780,14780,14790,14770,1211
20250221,104100,1007767230,14780,14810,14810,14770,642
20250221,104000,998260160,14760,14800,14830,14730,4963
20250221,103900,924906860,14800,14780,14800,14760,1264
20250221,103800,906230950,14770,14760,14770,14740,494
20250221,103700,898940480,14750,14750,14770,14750,593
20250221,103600,890189840,14750,14730,14760,14720,1842
20250221,103500,863030200,14730,14710,14730,14710,979
20250221,103400,848619330,14710,14720,14720,14710,352
20250221,103300,843441310,14710,14720,14730,14710,891
20250221,103200,830318990,14720,14720,14730,14720,439
20250221,103100,823854990,14720,14720,14720,14700,444
20250221,103000,817326520,14730,14690,14730,14670,1550
20250221,102900,794526970,14690,14680,14700,14670,343
20250221,102800,789492360,14670,14670,14680,14670,222
20250221,102700,786233600,14640,14640,14650,14640,1060
20250221,102600,770714710,14640,14630,14650,14580,2802
20250221,102500,729791820,14620,14600,14710,14600,6408
20250221,102400,635810720,14570,14610,14610,14560,542
20250221,102300,627892890,14620,14630,14630,14610,194
20250221,102200,625057020,14630,14620,14630,14620,904
20250221,102100,611840440,14610,14620,14620,14610,532
20250221,102000,604063310,14620,14630,14630,14620,1056
20250221,101900,588614550,14630,14680,14680,14630,718
20250221,101800,578108780,14680,14670,14680,14670,227
20250221,101700,574776990,14680,14550,14680,14550,2958
20250221,101600,531489680,14610,14560,14610,14560,474
20250221,101500,524581090,14550,14570,14570,14550,112
20250221,101400,522950970,14570,14570,14570,14570,336
20250221,101300,518055450,14560,14630,14630,14560,606
20250221,101200,509219550,14610,14600,14610,14550,43
20250221,101100,508593790,14540,14700,14700,14540,914
20250221,101000,495224020,14700,14700,14700,14670,253
20250221,100900,491505580,14650,14600,14700,14600,2861
20250221,100800,449586920,14600,14560,14600,14560,2543
20250221,100700,412534720,14520,14560,14560,14520,213
20250221,100600,409434480,14570,14570,14570,14560,190
20250221,100500,406666580,14560,14530,14560,14500,887
20250221,100400,393764550,14500,14460,14500,14460,311
20250221,100300,389262530,14460,14490,14490,14460,156
20250221,100200,387005090,14490,14530,14530,14490,288
20250221,100100,382827550,14530,14540,14540,14530,314
20250221,100000,378262720,14570,14580,14580,14530,74
20250221,095900,377185890,14580,14520,14580,14520,1551
20250221,095800,354625690,14520,14520,14520,14490,153
20250221,095700,352406320,14540,14540,14540,14480,251
20250221,095600,348761820,14540,14540,14550,14500,795
20250221,095500,337201080,14550,14520,14560,14500,160
20250221,095400,334877160,14550,14470,14570,14420,4521
20250221,095300,269215560,14510,14450,14550,14440,2115
20250221,095200,238558320,14440,14350,14440,14350,2468
20250221,095100,203034110,14350,14300,14350,14300,516
20250221,095000,195645290,14290,14300,14300,14290,117
20250221,094900,193972260,14300,14290,14300,14290,171
20250221,094800,191528310,14290,14200,14290,14200,943
20250221,094700,178093490,14180,14200,14200,14180,11
20250221,094600,177937490,14210,14220,14230,14200,131
20250221,094500,176075880,14220,14230,14230,14150,35
20250221,094400,175579080,14230,14230,14230,14130,26
20250221,094300,175210340,14130,14140,14140,14130,150
20250221,094200,173089380,14140,14140,14140,14140,0
20250221,094100,173089380,14140,14140,14140,14140,9
20250221,094000,172962120,14230,14230,14230,14230,0
20250221,093900,172962120,14230,14230,14230,14230,32
20250221,093800,172506760,14160,14230,14230,14160,75
20250221,093700,171444390,14240,14230,14240,14200,1616
20250221,093600,148487180,14230,14160,14240,14160,639
20250221,093500,139412770,14160,14160,14160,14160,18
20250221,093400,139157890,14190,14200,14200,14190,33
20250221,093300,138689540,14200,14170,14220,14170,932
20250221,093200,125456050,14170,14170,14170,14170,0
20250221,093100,125456050,14170,14150,14170,14150,109
20250221,093000,123913150,14150,14150,14150,14150,80
20250221,092900,122781150,14150,14050,14190,14050,867
20250221,092800,110506460,14050,14050,14140,14050,240
20250221,092700,107130620,14050,14050,14050,14050,0
20250221,092600,107130620,14050,14050,14050,14050,11
20250221,092500,106976070,14050,14050,14050,14050,15
20250221,092400,106765320,13980,14170,14170,13980,62
20250221,092300,105891220,14100,14060,14100,13950,851
20250221,092200,93924730,14050,13940,14050,13940,537
20250221,092100,86414780,13940,13960,13960,13940,820
20250221,092000,74979530,13950,13950,13950,13950,0
20250221,091900,74979530,13950,13950,13950,13950,1
20250221,091800,74965580,13900,13900,13900,13900,0
20250221,091700,74965580,13900,14080,14080,13900,414
20250221,091600,69173530,14080,14080,14080,14080,0
20250221,091500,69173530,14080,14010,14080,14010,164
20250221,091400,66875820,14010,14030,14030,14010,194
20250221,091300,64155540,14190,14020,14190,14020,361
20250221,091200,59037540,14030,14030,14030,14030,99
20250221,091100,57648570,14080,14030,14080,14010,285
20250221,091000,53642120,14010,13960,14180,13830,1629
20250221,090900,30835950,13860,13890,13900,13860,71
20250221,090800,29850160,13850,13870,13870,13850,787
20250221,090700,18945880,13870,13870,13870,13870,17
20250221,090600,18710090,13870,13870,13870,13870,20
20250221,090500,18432690,13900,13910,13910,13900,111
20250221,090400,16889490,13860,13990,13990,13860,11
20250221,090300,16735730,14020,13890,14020,13890,102
20250221,090200,15309260,13910,13830,13910,13810,636
20250221,090100,6521340,13830,13830,13830,13830,5
20250221,090000,6452190,13830,13890,13890,13830,465