KissMeData/460850/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,215700,1826239460,6750,6750,6750,6750,2892
20250221,215600,1826239460,6750,6750,6750,6750,0
20250221,215500,1826239460,6750,6750,6750,6750,0
20250221,215400,1826239460,6750,6750,6750,6750,0
20250221,215300,1826239460,6750,6750,6750,6750,0
20250221,215200,1826239460,6750,6750,6750,6750,0
20250221,215100,1826239460,6750,6750,6750,6750,0
20250221,215000,1826239460,6750,6750,6750,6750,0
20250221,214900,1826239460,6750,6750,6750,6750,0
20250221,214800,1826239460,6750,6750,6750,6750,0
20250221,214700,1826239460,6750,6750,6750,6750,0
20250221,214600,1826239460,6750,6750,6750,6750,0
20250221,214500,1826239460,6750,6750,6750,6750,0
20250221,214400,1826239460,6750,6750,6750,6750,0
20250221,214300,1826239460,6750,6750,6750,6750,0
20250221,214200,1826239460,6750,6750,6750,6750,0
20250221,214100,1826239460,6750,6750,6750,6750,0
20250221,214000,1826239460,6750,6750,6750,6750,0
20250221,213900,1826239460,6750,6750,6750,6750,0
20250221,213800,1826239460,6750,6750,6750,6750,0
20250221,213700,1826239460,6750,6750,6750,6750,0
20250221,213600,1826239460,6750,6750,6750,6750,0
20250221,213500,1826239460,6750,6750,6750,6750,0
20250221,213400,1826239460,6750,6750,6750,6750,0
20250221,213300,1826239460,6750,6750,6750,6750,0
20250221,213200,1826239460,6750,6750,6750,6750,0
20250221,213100,1826239460,6750,6750,6750,6750,0
20250221,213000,1826239460,6750,6750,6750,6750,0
20250221,212900,1826239460,6750,6750,6750,6750,0
20250221,212800,1826239460,6750,6750,6750,6750,0
20250221,212700,1826239460,6750,6750,6750,6750,2892
20250221,212600,1826239460,6750,6750,6750,6750,0
20250221,212500,1826239460,6750,6750,6750,6750,0
20250221,212400,1826239460,6750,6750,6750,6750,0
20250221,212300,1826239460,6750,6750,6750,6750,0
20250221,212200,1826239460,6750,6750,6750,6750,0
20250221,212100,1826239460,6750,6750,6750,6750,0
20250221,212000,1826239460,6750,6750,6750,6750,0
20250221,211900,1826239460,6750,6750,6750,6750,0
20250221,211800,1826239460,6750,6750,6750,6750,0
20250221,211700,1826239460,6750,6750,6750,6750,0
20250221,211600,1826239460,6750,6750,6750,6750,0
20250221,211500,1826239460,6750,6750,6750,6750,0
20250221,211400,1826239460,6750,6750,6750,6750,0
20250221,211300,1826239460,6750,6750,6750,6750,0
20250221,211200,1826239460,6750,6750,6750,6750,0
20250221,211100,1826239460,6750,6750,6750,6750,0
20250221,211000,1826239460,6750,6750,6750,6750,0
20250221,210900,1826239460,6750,6750,6750,6750,0
20250221,210800,1826239460,6750,6750,6750,6750,0
20250221,210700,1826239460,6750,6750,6750,6750,0
20250221,210600,1826239460,6750,6750,6750,6750,0
20250221,210500,1826239460,6750,6750,6750,6750,0
20250221,210400,1826239460,6750,6750,6750,6750,0
20250221,210300,1826239460,6750,6750,6750,6750,0
20250221,210200,1826239460,6750,6750,6750,6750,0
20250221,210100,1826239460,6750,6750,6750,6750,0
20250221,210000,1826239460,6750,6750,6750,6750,0
20250221,205900,1826239460,6750,6750,6750,6750,0
20250221,205800,1826239460,6750,6750,6750,6750,0
20250221,205700,1826239460,6750,6750,6750,6750,2892
20250221,205600,1826239460,6750,6750,6750,6750,0
20250221,205500,1826239460,6750,6750,6750,6750,0
20250221,205400,1826239460,6750,6750,6750,6750,0
20250221,205300,1826239460,6750,6750,6750,6750,0
20250221,205200,1826239460,6750,6750,6750,6750,0
20250221,205100,1826239460,6750,6750,6750,6750,0
20250221,205000,1826239460,6750,6750,6750,6750,0
20250221,204900,1826239460,6750,6750,6750,6750,0
20250221,204800,1826239460,6750,6750,6750,6750,0
20250221,204700,1826239460,6750,6750,6750,6750,0
20250221,204600,1826239460,6750,6750,6750,6750,0
20250221,204500,1826239460,6750,6750,6750,6750,0
20250221,204400,1826239460,6750,6750,6750,6750,0
20250221,204300,1826239460,6750,6750,6750,6750,0
20250221,204200,1826239460,6750,6750,6750,6750,0
20250221,204100,1826239460,6750,6750,6750,6750,0
20250221,204000,1826239460,6750,6750,6750,6750,0
20250221,203900,1826239460,6750,6750,6750,6750,0
20250221,203800,1826239460,6750,6750,6750,6750,0
20250221,203700,1826239460,6750,6750,6750,6750,0
20250221,203600,1826239460,6750,6750,6750,6750,0
20250221,203500,1826239460,6750,6750,6750,6750,0
20250221,203400,1826239460,6750,6750,6750,6750,0
20250221,203300,1826239460,6750,6750,6750,6750,0
20250221,203200,1826239460,6750,6750,6750,6750,0
20250221,203100,1826239460,6750,6750,6750,6750,0
20250221,203000,1826239460,6750,6750,6750,6750,0
20250221,202900,1826239460,6750,6750,6750,6750,0
20250221,202800,1826239460,6750,6750,6750,6750,0
20250221,202700,1826239460,6750,6750,6750,6750,2892
20250221,202600,1826239460,6750,6750,6750,6750,0
20250221,202500,1826239460,6750,6750,6750,6750,0
20250221,202400,1826239460,6750,6750,6750,6750,0
20250221,202300,1826239460,6750,6750,6750,6750,0
20250221,202200,1826239460,6750,6750,6750,6750,0
20250221,202100,1826239460,6750,6750,6750,6750,0
20250221,202000,1826239460,6750,6750,6750,6750,0
20250221,201900,1826239460,6750,6750,6750,6750,0
20250221,201800,1826239460,6750,6750,6750,6750,0
20250221,201700,1826239460,6750,6750,6750,6750,0
20250221,201600,1826239460,6750,6750,6750,6750,0
20250221,201500,1826239460,6750,6750,6750,6750,0
20250221,201400,1826239460,6750,6750,6750,6750,0
20250221,201300,1826239460,6750,6750,6750,6750,0
20250221,201200,1826239460,6750,6750,6750,6750,0
20250221,201100,1826239460,6750,6750,6750,6750,0
20250221,201000,1826239460,6750,6750,6750,6750,0
20250221,200900,1826239460,6750,6750,6750,6750,0
20250221,200800,1826239460,6750,6750,6750,6750,0
20250221,200700,1826239460,6750,6750,6750,6750,0
20250221,200600,1826239460,6750,6750,6750,6750,0
20250221,200500,1826239460,6750,6750,6750,6750,0
20250221,200400,1826239460,6750,6750,6750,6750,0
20250221,200300,1826239460,6750,6750,6750,6750,0
20250221,200200,1826239460,6750,6750,6750,6750,0
20250221,200100,1826239460,6750,6750,6750,6750,0
20250221,200000,1826239460,6750,6750,6750,6750,0
20250221,195900,1826239460,6750,6750,6750,6750,0
20250221,195800,1826239460,6750,6750,6750,6750,0
20250221,195700,1826239460,6750,6750,6750,6750,2892
20250221,195600,1826239460,6750,6750,6750,6750,0
20250221,195500,1826239460,6750,6750,6750,6750,0
20250221,195400,1826239460,6750,6750,6750,6750,0
20250221,195300,1826239460,6750,6750,6750,6750,0
20250221,195200,1826239460,6750,6750,6750,6750,0
20250221,195100,1826239460,6750,6750,6750,6750,0
20250221,195000,1826239460,6750,6750,6750,6750,0
20250221,194900,1826239460,6750,6750,6750,6750,0
20250221,194800,1826239460,6750,6750,6750,6750,0
20250221,194700,1826239460,6750,6750,6750,6750,0
20250221,194600,1826239460,6750,6750,6750,6750,0
20250221,194500,1826239460,6750,6750,6750,6750,0
20250221,194400,1826239460,6750,6750,6750,6750,0
20250221,194300,1826239460,6750,6750,6750,6750,0
20250221,194200,1826239460,6750,6750,6750,6750,0
20250221,194100,1826239460,6750,6750,6750,6750,0
20250221,194000,1826239460,6750,6750,6750,6750,0
20250221,193900,1826239460,6750,6750,6750,6750,0
20250221,193800,1826239460,6750,6750,6750,6750,0
20250221,193700,1826239460,6750,6750,6750,6750,0
20250221,193600,1826239460,6750,6750,6750,6750,0
20250221,193500,1826239460,6750,6750,6750,6750,0
20250221,193400,1826239460,6750,6750,6750,6750,0
20250221,193300,1826239460,6750,6750,6750,6750,0
20250221,193200,1826239460,6750,6750,6750,6750,0
20250221,193100,1826239460,6750,6750,6750,6750,0
20250221,193000,1826239460,6750,6750,6750,6750,0
20250221,192900,1826239460,6750,6750,6750,6750,0
20250221,192800,1826239460,6750,6750,6750,6750,0
20250221,192700,1826239460,6750,6750,6750,6750,2892
20250221,192600,1826239460,6750,6750,6750,6750,0
20250221,192500,1826239460,6750,6750,6750,6750,0
20250221,192400,1826239460,6750,6750,6750,6750,0
20250221,192300,1826239460,6750,6750,6750,6750,0
20250221,192200,1826239460,6750,6750,6750,6750,0
20250221,192100,1826239460,6750,6750,6750,6750,0
20250221,192000,1826239460,6750,6750,6750,6750,0
20250221,191900,1826239460,6750,6750,6750,6750,0
20250221,191800,1826239460,6750,6750,6750,6750,0
20250221,191700,1826239460,6750,6750,6750,6750,0
20250221,191600,1826239460,6750,6750,6750,6750,0
20250221,191500,1826239460,6750,6750,6750,6750,0
20250221,191400,1826239460,6750,6750,6750,6750,0
20250221,191300,1826239460,6750,6750,6750,6750,0
20250221,191200,1826239460,6750,6750,6750,6750,0
20250221,191100,1826239460,6750,6750,6750,6750,0
20250221,191000,1826239460,6750,6750,6750,6750,0
20250221,190900,1826239460,6750,6750,6750,6750,0
20250221,190800,1826239460,6750,6750,6750,6750,0
20250221,190700,1826239460,6750,6750,6750,6750,0
20250221,190600,1826239460,6750,6750,6750,6750,0
20250221,190500,1826239460,6750,6750,6750,6750,0
20250221,190400,1826239460,6750,6750,6750,6750,0
20250221,190300,1826239460,6750,6750,6750,6750,0
20250221,190200,1826239460,6750,6750,6750,6750,0
20250221,190100,1826239460,6750,6750,6750,6750,0
20250221,190000,1826239460,6750,6750,6750,6750,0
20250221,185900,1826239460,6750,6750,6750,6750,0
20250221,185800,1826239460,6750,6750,6750,6750,0
20250221,185700,1826239460,6750,6750,6750,6750,2892
20250221,185600,1826239460,6750,6750,6750,6750,0
20250221,185500,1826239460,6750,6750,6750,6750,0
20250221,185400,1826239460,6750,6750,6750,6750,0
20250221,185300,1826239460,6750,6750,6750,6750,0
20250221,185200,1826239460,6750,6750,6750,6750,0
20250221,185100,1826239460,6750,6750,6750,6750,0
20250221,185000,1826239460,6750,6750,6750,6750,0
20250221,184900,1826239460,6750,6750,6750,6750,0
20250221,184800,1826239460,6750,6750,6750,6750,0
20250221,184700,1826239460,6750,6750,6750,6750,0
20250221,184600,1826239460,6750,6750,6750,6750,0
20250221,184500,1826239460,6750,6750,6750,6750,0
20250221,184400,1826239460,6750,6750,6750,6750,0
20250221,184300,1826239460,6750,6750,6750,6750,0
20250221,184200,1826239460,6750,6750,6750,6750,0
20250221,184100,1826239460,6750,6750,6750,6750,0
20250221,184000,1826239460,6750,6750,6750,6750,0
20250221,183900,1826239460,6750,6750,6750,6750,0
20250221,183800,1826239460,6750,6750,6750,6750,0
20250221,183700,1826239460,6750,6750,6750,6750,0
20250221,183600,1826239460,6750,6750,6750,6750,0
20250221,183500,1826239460,6750,6750,6750,6750,0
20250221,183400,1826239460,6750,6750,6750,6750,0
20250221,183300,1826239460,6750,6750,6750,6750,0
20250221,183200,1826239460,6750,6750,6750,6750,0
20250221,183100,1826239460,6750,6750,6750,6750,0
20250221,183000,1826239460,6750,6750,6750,6750,0
20250221,182900,1826239460,6750,6750,6750,6750,0
20250221,182800,1826239460,6750,6750,6750,6750,0
20250221,182700,1826239460,6750,6750,6750,6750,2892
20250221,182600,1826239460,6750,6750,6750,6750,0
20250221,182500,1826239460,6750,6750,6750,6750,0
20250221,182400,1826239460,6750,6750,6750,6750,0
20250221,182300,1826239460,6750,6750,6750,6750,0
20250221,182200,1826239460,6750,6750,6750,6750,0
20250221,182100,1826239460,6750,6750,6750,6750,0
20250221,182000,1826239460,6750,6750,6750,6750,0
20250221,181900,1826239460,6750,6750,6750,6750,0
20250221,181800,1826239460,6750,6750,6750,6750,0
20250221,181700,1826239460,6750,6750,6750,6750,0
20250221,181600,1826239460,6750,6750,6750,6750,0
20250221,181500,1826239460,6750,6750,6750,6750,0
20250221,181400,1826239460,6750,6750,6750,6750,0
20250221,181300,1826239460,6750,6750,6750,6750,0
20250221,181200,1826239460,6750,6750,6750,6750,0
20250221,181100,1826239460,6750,6750,6750,6750,0
20250221,181000,1826239460,6750,6750,6750,6750,0
20250221,180900,1826239460,6750,6750,6750,6750,0
20250221,180800,1826239460,6750,6750,6750,6750,0
20250221,180700,1826239460,6750,6750,6750,6750,0
20250221,180600,1826239460,6750,6750,6750,6750,0
20250221,180500,1826239460,6750,6750,6750,6750,0
20250221,180400,1826239460,6750,6750,6750,6750,0
20250221,180300,1826239460,6750,6750,6750,6750,0
20250221,180200,1826239460,6750,6750,6750,6750,0
20250221,180100,1826239460,6750,6750,6750,6750,0
20250221,180000,1826239460,6750,6750,6750,6750,0
20250221,175900,1826239460,6750,6750,6750,6750,0
20250221,175800,1826239460,6750,6750,6750,6750,0
20250221,175700,1826239460,6750,6750,6750,6750,2892
20250221,175600,1826239460,6750,6750,6750,6750,0
20250221,175500,1826239460,6750,6750,6750,6750,0
20250221,175400,1826239460,6750,6750,6750,6750,0
20250221,175300,1826239460,6750,6750,6750,6750,0
20250221,175200,1826239460,6750,6750,6750,6750,0
20250221,175100,1826239460,6750,6750,6750,6750,0
20250221,175000,1826239460,6750,6750,6750,6750,0
20250221,174900,1826239460,6750,6750,6750,6750,0
20250221,174800,1826239460,6750,6750,6750,6750,0
20250221,174700,1826239460,6750,6750,6750,6750,0
20250221,174600,1826239460,6750,6750,6750,6750,0
20250221,174500,1826239460,6750,6750,6750,6750,0
20250221,174400,1826239460,6750,6750,6750,6750,0
20250221,174300,1826239460,6750,6750,6750,6750,0
20250221,174200,1826239460,6750,6750,6750,6750,0
20250221,174100,1826239460,6750,6750,6750,6750,0
20250221,174000,1826239460,6750,6750,6750,6750,0
20250221,173900,1826239460,6750,6750,6750,6750,0
20250221,173800,1826239460,6750,6750,6750,6750,0
20250221,173700,1826239460,6750,6750,6750,6750,0
20250221,173600,1826239460,6750,6750,6750,6750,0
20250221,173500,1826239460,6750,6750,6750,6750,0
20250221,173400,1826239460,6750,6750,6750,6750,0
20250221,173300,1826239460,6750,6750,6750,6750,0
20250221,173200,1826239460,6750,6750,6750,6750,0
20250221,173100,1826239460,6750,6750,6750,6750,0
20250221,173000,1826239460,6750,6750,6750,6750,0
20250221,172900,1826239460,6750,6750,6750,6750,0
20250221,172800,1826239460,6750,6750,6750,6750,0
20250221,172700,1826239460,6750,6750,6750,6750,2892
20250221,172600,1826239460,6750,6750,6750,6750,0
20250221,172500,1826239460,6750,6750,6750,6750,0
20250221,172400,1826239460,6750,6750,6750,6750,0
20250221,172300,1826239460,6750,6750,6750,6750,0
20250221,172200,1826239460,6750,6750,6750,6750,0
20250221,172100,1826239460,6750,6750,6750,6750,0
20250221,172000,1826239460,6750,6750,6750,6750,0
20250221,171900,1826239460,6750,6750,6750,6750,0
20250221,171800,1826239460,6750,6750,6750,6750,0
20250221,171700,1826239460,6750,6750,6750,6750,0
20250221,171600,1826239460,6750,6750,6750,6750,0
20250221,171500,1826239460,6750,6750,6750,6750,0
20250221,171400,1826239460,6750,6750,6750,6750,0
20250221,171300,1826239460,6750,6750,6750,6750,0
20250221,171200,1826239460,6750,6750,6750,6750,0
20250221,171100,1826239460,6750,6750,6750,6750,0
20250221,171000,1826239460,6750,6750,6750,6750,0
20250221,170900,1826239460,6750,6750,6750,6750,0
20250221,170800,1826239460,6750,6750,6750,6750,0
20250221,170700,1826239460,6750,6750,6750,6750,0
20250221,170600,1826239460,6750,6750,6750,6750,0
20250221,170500,1826239460,6750,6750,6750,6750,0
20250221,170400,1826239460,6750,6750,6750,6750,0
20250221,170300,1826239460,6750,6750,6750,6750,0
20250221,170200,1826239460,6750,6750,6750,6750,0
20250221,170100,1826239460,6750,6750,6750,6750,0
20250221,170000,1826239460,6750,6750,6750,6750,0
20250221,165900,1826239460,6750,6750,6750,6750,0
20250221,165800,1826239460,6750,6750,6750,6750,0
20250221,165700,1826239460,6750,6750,6750,6750,2892
20250221,165600,1826239460,6750,6750,6750,6750,0
20250221,165500,1826239460,6750,6750,6750,6750,0
20250221,165400,1826239460,6750,6750,6750,6750,0
20250221,165300,1826239460,6750,6750,6750,6750,0
20250221,165200,1826239460,6750,6750,6750,6750,0
20250221,165100,1826239460,6750,6750,6750,6750,0
20250221,165000,1826239460,6750,6750,6750,6750,0
20250221,164900,1826239460,6750,6750,6750,6750,0
20250221,164800,1826239460,6750,6750,6750,6750,0
20250221,164700,1826239460,6750,6750,6750,6750,0
20250221,164600,1826239460,6750,6750,6750,6750,0
20250221,164500,1826239460,6750,6750,6750,6750,0
20250221,164400,1826239460,6750,6750,6750,6750,0
20250221,164300,1826239460,6750,6750,6750,6750,0
20250221,164200,1826239460,6750,6750,6750,6750,0
20250221,164100,1826239460,6750,6750,6750,6750,0
20250221,164000,1826239460,6750,6750,6750,6750,0
20250221,163900,1826239460,6750,6750,6750,6750,0
20250221,163800,1826239460,6750,6750,6750,6750,0
20250221,163700,1826239460,6750,6750,6750,6750,0
20250221,163600,1826239460,6750,6750,6750,6750,0
20250221,163500,1826239460,6750,6750,6750,6750,0
20250221,163400,1826239460,6750,6750,6750,6750,0
20250221,163300,1826239460,6750,6750,6750,6750,0
20250221,163200,1826239460,6750,6750,6750,6750,0
20250221,163100,1826239460,6750,6750,6750,6750,0
20250221,163000,1826239460,6750,6750,6750,6750,0
20250221,162900,1826239460,6750,6750,6750,6750,0
20250221,162800,1826239460,6750,6750,6750,6750,0
20250221,162700,1826239460,6750,6750,6750,6750,2892
20250221,162600,1826239460,6750,6750,6750,6750,0
20250221,162500,1826239460,6750,6750,6750,6750,0
20250221,162400,1826239460,6750,6750,6750,6750,0
20250221,162300,1826239460,6750,6750,6750,6750,0
20250221,162200,1826239460,6750,6750,6750,6750,0
20250221,162100,1826239460,6750,6750,6750,6750,0
20250221,162000,1826239460,6750,6750,6750,6750,0
20250221,161900,1826239460,6750,6750,6750,6750,0
20250221,161800,1826239460,6750,6750,6750,6750,0
20250221,161700,1826239460,6750,6750,6750,6750,0
20250221,161600,1826239460,6750,6750,6750,6750,0
20250221,161500,1826239460,6750,6750,6750,6750,0
20250221,161400,1826239460,6750,6750,6750,6750,0
20250221,161300,1826239460,6750,6750,6750,6750,0
20250221,161200,1826239460,6750,6750,6750,6750,0
20250221,161100,1826239460,6750,6750,6750,6750,0
20250221,161000,1826239460,6750,6750,6750,6750,0
20250221,160900,1826239460,6750,6750,6750,6750,0
20250221,160800,1826239460,6750,6750,6750,6750,0
20250221,160700,1826239460,6750,6750,6750,6750,0
20250221,160600,1826239460,6750,6750,6750,6750,0
20250221,160500,1826239460,6750,6750,6750,6750,0
20250221,160400,1826239460,6750,6750,6750,6750,0
20250221,160300,1826239460,6750,6750,6750,6750,0
20250221,160200,1826239460,6750,6750,6750,6750,0
20250221,160100,1826239460,6750,6750,6750,6750,0
20250221,160000,1826239460,6750,6750,6750,6750,0
20250221,155900,1826239460,6750,6750,6750,6750,0
20250221,155800,1826239460,6750,6750,6750,6750,0
20250221,155700,1826239460,6750,6750,6750,6750,2892
20250221,155600,1826239460,6750,6750,6750,6750,0
20250221,155500,1826239460,6750,6750,6750,6750,0
20250221,155400,1826239460,6750,6750,6750,6750,0
20250221,155300,1826239460,6750,6750,6750,6750,0
20250221,155200,1826239460,6750,6750,6750,6750,0
20250221,155100,1826239460,6750,6750,6750,6750,0
20250221,155000,1826239460,6750,6750,6750,6750,0
20250221,154900,1826239460,6750,6750,6750,6750,0
20250221,154800,1826239460,6750,6750,6750,6750,0
20250221,154700,1826239460,6750,6750,6750,6750,0
20250221,154600,1826239460,6750,6750,6750,6750,0
20250221,154500,1826239460,6750,6750,6750,6750,0
20250221,154400,1826239460,6750,6750,6750,6750,0
20250221,154300,1826239460,6750,6750,6750,6750,0
20250221,154200,1826239460,6750,6750,6750,6750,0
20250221,154100,1826239460,6750,6750,6750,6750,0
20250221,154000,1826239460,6750,6750,6750,6750,0
20250221,153900,1826239460,6750,6750,6750,6750,0
20250221,153800,1826239460,6750,6750,6750,6750,0
20250221,153700,1826239460,6750,6750,6750,6750,0
20250221,153600,1826239460,6750,6750,6750,6750,0
20250221,153500,1826239460,6750,6750,6750,6750,0
20250221,153400,1826239460,6750,6750,6750,6750,0
20250221,153300,1826239460,6750,6750,6750,6750,0
20250221,153200,1826239460,6750,6750,6750,6750,0
20250221,153100,1826239460,6750,6750,6750,6750,0
20250221,153000,1826239460,6750,6750,6750,6750,2892
20250221,152900,1806718460,6710,6710,6710,6710,0
20250221,152800,1806718460,6710,6710,6710,6710,0
20250221,152700,1806718460,6710,6710,6710,6710,0
20250221,152600,1806718460,6710,6710,6710,6710,0
20250221,152500,1806718460,6710,6710,6710,6710,0
20250221,152400,1806718460,6710,6710,6710,6710,0
20250221,152300,1806718460,6710,6710,6710,6710,0
20250221,152200,1806718460,6710,6710,6710,6710,0
20250221,152100,1806718460,6710,6710,6710,6710,0
20250221,152000,1806718460,6710,6710,6710,6710,0
20250221,151900,1806718460,6710,6680,6710,6680,531
20250221,151800,1803171350,6680,6700,6710,6680,332
20250221,151700,1800949140,6680,6680,6700,6680,298
20250221,151600,1798958100,6680,6680,6690,6680,283
20250221,151500,1797067080,6700,6690,6700,6670,407
20250221,151400,1794346400,6680,6680,6690,6680,230
20250221,151300,1792809980,6680,6680,6710,6680,118
20250221,151200,1792021440,6670,6680,6710,6670,1445
20250221,151100,1782346780,6700,6680,6710,6670,519
20250221,151000,1778875330,6670,6690,6700,6670,513
20250221,150900,1775447760,6700,6690,6700,6680,272
20250221,150800,1773628760,6690,6690,6700,6670,357
20250221,150700,1771241320,6700,6700,6700,6700,56
20250221,150600,1770866120,6740,6680,6740,6680,801
20250221,150500,1765502590,6670,6670,6690,6670,167
20250221,150400,1764386830,6690,6680,6700,6680,357
20250221,150300,1762001760,6700,6690,6700,6680,323
20250221,150200,1759841750,6690,6680,6690,6680,180
20250221,150100,1758637910,6680,6670,6710,6670,604
20250221,150000,1754598330,6680,6700,6700,6680,301
20250221,145900,1752584760,6690,6700,6700,6690,301
20250221,145800,1750570290,6690,6700,6700,6690,199
20250221,145700,1749237610,6700,6680,6770,6680,4941
20250221,145600,1715904150,6660,6670,6690,6660,479
20250221,145500,1712707900,6680,6670,6690,6670,59
20250221,145400,1712314090,6680,6680,6680,6670,534
20250221,145300,1708747080,6680,6680,6680,6670,455
20250221,145200,1705711280,6680,6680,6680,6670,326
20250221,145100,1703536540,6670,6670,6680,6670,224
20250221,145000,1702042150,6680,6680,6680,6670,391
20250221,144900,1699433500,6670,6670,6680,6670,282
20250221,144800,1697551660,6670,6670,6680,6670,90
20250221,144700,1696951080,6680,6670,6680,6670,277
20250221,144600,1695101340,6680,6670,6690,6670,392
20250221,144500,1692482820,6680,6680,6680,6670,328
20250221,144400,1690294230,6680,6670,6680,6670,172
20250221,144300,1689145930,6670,6670,6680,6670,439
20250221,144200,1686217580,6670,6680,6680,6670,334
20250221,144100,1683988090,6680,6670,6680,6670,63
20250221,144000,1683567510,6680,6680,6680,6670,452
20250221,143900,1680549590,6670,6690,6690,6670,344
20250221,143800,1678251470,6680,6680,6690,6680,269
20250221,143700,1676452610,6670,6680,6690,6670,369
20250221,143600,1673988000,6680,6680,6690,6680,529
20250221,143500,1670451560,6690,6690,6690,6680,210
20250221,143400,1669047480,6700,6700,6710,6690,633
20250221,143300,1664804240,6700,6680,6700,6670,536
20250221,143200,1661222580,6670,6690,6690,6670,291
20250221,143100,1659278710,6690,6680,6690,6670,411
20250221,143000,1656533120,6680,6690,6690,6670,126
20250221,142900,1655691380,6680,6690,6690,6670,356
20250221,142800,1653313600,6670,6680,6690,6670,313
20250221,142700,1651224790,6680,6690,6690,6680,392
20250221,142600,1648605580,6680,6690,6690,6680,728
20250221,142500,1643741920,6690,6700,6700,6680,591
20250221,142400,1639786750,6690,6700,6700,6690,114
20250221,142300,1639023560,6690,6710,6710,6690,693
20250221,142200,1634378980,6710,6700,6750,6700,381
20250221,142100,1631815260,6700,6690,6720,6690,589
20250221,142000,1627866800,6700,6690,6710,6690,574
20250221,141900,1624022190,6680,6670,6690,6670,241
20250221,141800,1622412340,6670,6670,6680,6670,471
20250221,141700,1619270470,6680,6670,6680,6670,332
20250221,141600,1617054710,6680,6670,6690,6670,469
20250221,141500,1613924390,6680,6680,6680,6670,226
20250221,141400,1612416430,6690,6680,6690,6670,451
20250221,141300,1609406600,6670,6680,6680,6670,1014
20250221,141200,1602634790,6690,6680,6690,6680,95
20250221,141100,1601999930,6690,6680,6690,6680,476
20250221,141000,1598819660,6680,6680,6690,6680,358
20250221,140900,1596428000,6680,6690,6690,6680,196
20250221,140800,1595118090,6700,6690,6700,6680,424
20250221,140700,1592281610,6690,6690,6700,6690,337
20250221,140600,1590026860,6700,6690,6700,6690,487
20250221,140500,1586768510,6700,6700,6700,6690,116
20250221,140400,1585991920,6690,6700,6700,6690,315
20250221,140300,1583883670,6690,6710,6710,6690,301
20250221,140200,1581869630,6700,6700,6700,6690,408
20250221,140100,1579136640,6690,6690,6710,6690,80
20250221,140000,1578601150,6700,6710,6710,6700,1904
20250221,135900,1565843780,6720,6720,6720,6720,54
20250221,135800,1565480900,6720,6720,6720,6720,26
20250221,135700,1565306180,6720,6720,6720,6720,29
20250221,135600,1565111300,6710,6720,6720,6710,575
20250221,135500,1561250730,6720,6720,6720,6720,22
20250221,135400,1561102890,6720,6720,6720,6720,38
20250221,135300,1560847530,6710,6720,6720,6710,379
20250221,135200,1558303820,6730,6730,6730,6730,24
20250221,135100,1558142300,6730,6740,6740,6730,54
20250221,135000,1557778600,6750,6750,6750,6750,210
20250221,134900,1556361100,6760,6690,6770,6690,8909
20250221,134800,1496480210,6690,6680,6690,6680,102
20250221,134700,1495798530,6690,6690,6690,6690,51
20250221,134600,1495457340,6690,6690,6690,6690,25
20250221,134500,1495290090,6680,6690,6690,6680,254
20250221,134400,1493593100,6690,6690,6690,6690,56
20250221,134300,1493218460,6690,6690,6690,6690,25
20250221,134200,1493051210,6680,6680,6680,6680,444
20250221,134100,1490085290,6690,6690,6690,6690,56
20250221,134000,1489710650,6680,6690,6690,6680,46
20250221,133900,1489403130,6680,6680,6680,6680,258
20250221,133800,1487679690,6680,6690,6690,6680,334
20250221,133700,1485448020,6690,6690,6690,6680,79
20250221,133600,1484920040,6690,6680,6690,6680,95
20250221,133500,1484285160,6690,6680,6690,6680,359
20250221,133400,1481886470,6690,6690,6690,6680,107
20250221,133300,1481171380,6690,6690,6690,6690,32
20250221,133200,1480957300,6690,6690,6690,6690,51
20250221,133100,1480616110,6680,6690,6690,6680,252
20250221,133000,1478932500,6690,6690,6690,6690,30
20250221,132900,1478731800,6690,6690,6690,6690,154
20250221,132800,1477701540,6690,6680,6690,6680,226
20250221,132700,1476190630,6690,6700,6700,6690,156
20250221,132600,1475146680,6690,6690,6690,6690,42
20250221,132500,1474865700,6690,6680,6690,6680,1695
20250221,132400,1463530920,6680,6680,6680,6670,674
20250221,132300,1459030060,6680,6680,6680,6680,563
20250221,132200,1455269220,6680,6680,6680,6680,29
20250221,132100,1455075500,6670,6670,6680,6670,191
20250221,132000,1453801260,6680,6690,6690,6680,166
20250221,131900,1452692060,6680,6680,6680,6680,515
20250221,131800,1449251860,6680,6690,6690,6680,569
20250221,131700,1445450650,6690,6680,6690,6680,544
20250221,131600,1441816170,6680,6680,6690,6680,96
20250221,131500,1441174660,6690,6680,6690,6680,83
20250221,131400,1440619930,6690,6690,6690,6690,55
20250221,131300,1440251980,6680,6680,6690,6680,380
20250221,131200,1437713340,6690,6690,6690,6690,114
20250221,131100,1436950680,6690,6680,6690,6680,1125
20250221,131000,1429425160,6690,6680,6690,6680,372
20250221,130900,1426939850,6690,6680,6690,6680,103
20250221,130800,1426251540,6690,6680,6690,6680,136
20250221,130700,1425342480,6680,6690,6690,6680,522
20250221,130600,1421855300,6690,6690,6690,6680,749
20250221,130500,1416846770,6690,6690,6690,6680,303
20250221,130400,1414822200,6680,6690,6690,6680,164
20250221,130300,1413726430,6690,6690,6690,6690,30
20250221,130200,1413525730,6690,6690,6690,6680,301
20250221,130100,1411514310,6690,6690,6690,6690,32
20250221,130000,1411300230,6690,6690,6690,6690,30
20250221,125900,1411099530,6690,6690,6690,6680,291
20250221,125800,1409155020,6690,6690,6690,6690,178
20250221,125700,1407964200,6690,6690,6690,6690,39
20250221,125600,1407703290,6690,6690,6690,6690,206
20250221,125500,1406325150,6680,6700,6700,6680,249
20250221,125400,1404661090,6690,6690,6690,6690,637
20250221,125300,1400399560,6690,6690,6690,6680,174
20250221,125200,1399235510,6690,6680,6690,6680,355
20250221,125100,1396862840,6680,6680,6680,6680,736
20250221,125000,1391946360,6680,6690,6690,6680,615
20250221,124900,1387837650,6690,6690,6700,6690,43
20250221,124800,1387549710,6700,6690,6700,6690,629
20250221,124700,1383341360,6700,6700,6700,6700,49
20250221,124600,1383013060,6700,6700,6700,6700,29
20250221,124500,1382818760,6700,6700,6700,6690,291
20250221,124400,1380871110,6710,6710,6710,6710,55
20250221,124300,1380502060,6700,6700,6700,6700,0
20250221,124200,1380502060,6700,6720,6720,6700,198
20250221,124100,1379174640,6760,6670,6770,6670,8926
20250221,124000,1319316720,6670,6660,6670,6660,842
20250221,123900,1313701640,6670,6670,6670,6660,121
20250221,123800,1312894580,6670,6670,6670,6670,54
20250221,123700,1312534400,6670,6670,6670,6660,353
20250221,123600,1310182170,6670,6670,6670,6670,29
20250221,123500,1309988740,6660,6670,6670,6660,579
20250221,123400,1306127890,6670,6660,6670,6660,253
20250221,123300,1304442650,6670,6670,6670,6670,30
20250221,123200,1304242550,6670,6670,6670,6670,178
20250221,123100,1303055290,6670,6670,6680,6670,92
20250221,123000,1302441380,6680,6670,6680,6670,333
20250221,122900,1300219960,6680,6680,6680,6680,56
20250221,122800,1299845880,6680,6680,6680,6680,59
20250221,122700,1299451760,6670,6670,6670,6670,246
20250221,122600,1297810940,6680,6680,6680,6680,1057
20250221,122500,1290750180,6680,6680,6680,6680,30
20250221,122400,1290549780,6680,6680,6680,6680,542
20250221,122300,1286929220,6670,6680,6680,6660,563
20250221,122200,1283174030,6670,6670,6670,6670,417
20250221,122100,1280392640,6670,6670,6670,6670,155
20250221,122000,1279358790,6670,6670,6670,6660,175
20250221,121900,1278192770,6670,6680,6680,6670,102
20250221,121800,1277512170,6680,6680,6680,6680,67
20250221,121700,1277064610,6680,6680,6680,6680,55
20250221,121600,1276697210,6670,6680,6680,6670,428
20250221,121500,1273842440,6680,6680,6680,6680,28
20250221,121400,1273655400,6680,6680,6680,6680,86
20250221,121300,1273080920,6680,6680,6680,6670,1429
20250221,121200,1263541970,6670,6680,6680,6670,254
20250221,121100,1261847520,6680,6670,6680,6670,299
20250221,121000,1259852930,6670,6670,6670,6670,25
20250221,120900,1259686180,6670,6670,6670,6670,258
20250221,120800,1257965320,6680,6680,6680,6680,33
20250221,120700,1257744880,6680,6670,6680,6670,877
20250221,120600,1251890290,6670,6670,6670,6670,37
20250221,120500,1251643500,6670,6680,6680,6660,383
20250221,120400,1249088370,6680,6680,6680,6680,26
20250221,120300,1248914690,6680,6680,6680,6680,134
20250221,120200,1248019570,6680,6670,6680,6660,388
20250221,120100,1245433210,6670,6680,6680,6670,50
20250221,120000,1245099460,6680,6680,6680,6680,30
20250221,115900,1244899060,6680,6670,6680,6670,187
20250221,115800,1243651520,6670,6670,6670,6660,468
20250221,115700,1240532230,6680,6680,6680,6670,130
20250221,115600,1239664830,6680,6680,6680,6680,59
20250221,115500,1239270710,6680,6660,6680,6660,572
20250221,115400,1235455770,6670,6680,6680,6670,69
20250221,115300,1234995240,6680,6680,6680,6680,58
20250221,115200,1234607800,6680,6680,6680,6680,1
20250221,115100,1234601120,6670,6680,6680,6670,459
20250221,115000,1231538550,6690,6690,6690,6680,137
20250221,114900,1230622820,6690,6690,6690,6690,72
20250221,114800,1230141140,6690,6690,6690,6690,1039
20250221,114700,1223190230,6690,6690,6690,6680,283
20250221,114600,1221299250,6680,6680,6690,6680,698
20250221,114500,1216636370,6680,6680,6680,6680,38
20250221,114400,1216382530,6680,6680,6680,6670,253
20250221,114300,1214693910,6690,6690,6690,6690,222
20250221,114200,1213208730,6690,6680,6690,6680,31
20250221,114100,1213001350,6690,6680,6690,6680,387
20250221,114000,1210415990,6680,6690,6690,6680,596
20250221,113900,1206434450,6690,6700,6700,6690,50
20250221,113800,1206099690,6700,6700,6700,6700,57
20250221,113700,1205717790,6700,6690,6700,6680,201
20250221,113600,1204373110,6700,6700,6700,6700,30
20250221,113500,1204172110,6680,6710,6710,6680,90
20250221,113400,1203569750,6710,6760,6760,6710,281
20250221,113300,1201679540,6760,6690,6760,6690,6021
20250221,113200,1161181680,6690,6690,6690,6690,51
20250221,113100,1160840490,6690,6670,6690,6670,1511
20250221,113000,1150749100,6670,6660,6670,6660,185
20250221,112900,1149516720,6670,6680,6680,6670,97
20250221,112800,1148869460,6680,6680,6680,6680,76
20250221,112700,1148361780,6680,6680,6680,6680,31
20250221,112600,1148154700,6670,6670,6680,6670,494
20250221,112500,1144859410,6680,6680,6680,6680,23
20250221,112400,1144705770,6680,6680,6680,6680,38
20250221,112300,1144451930,6680,6670,6680,6670,65
20250221,112200,1144017800,6670,6680,6680,6670,250
20250221,112100,1142350080,6680,6690,6690,6680,85
20250221,112000,1141781890,6690,6690,6690,6690,35
20250221,111900,1141547740,6690,6680,6690,6680,2024
20250221,111800,1128011800,6670,6680,6680,6670,349
20250221,111700,1125683480,6680,6680,6680,6670,151
20250221,111600,1124675730,6670,6670,6670,6670,804
20250221,111500,1119313050,6670,6660,6670,6660,525
20250221,111400,1115816220,6660,6660,6660,6660,726
20250221,111300,1110981060,6660,6660,6660,6660,24
20250221,111200,1110821220,6660,6660,6660,6660,296
20250221,111100,1108849860,6660,6650,6660,6650,1324
20250221,111000,1100045030,6660,6660,6660,6660,140
20250221,110900,1099112630,6660,6660,6660,6660,98
20250221,110800,1098459950,6660,6670,6670,6650,279
20250221,110700,1096601600,6670,6650,6670,6650,476
20250221,110600,1093431150,6660,6660,6660,6660,114
20250221,110500,1092671910,6660,6660,6660,6650,124
20250221,110400,1091846480,6650,6650,6660,6650,756
20250221,110300,1086813800,6660,6660,6660,6650,694
20250221,110200,1082192900,6670,6670,6670,6670,56
20250221,110100,1081819380,6660,6660,6670,6660,252
20250221,110000,1080140820,6660,6650,6660,6650,1353
20250221,105900,1071130840,6660,6660,6660,6650,153
20250221,105800,1070112860,6660,6660,6660,6660,25
20250221,105700,1069946360,6660,6650,6660,6650,854
20250221,105600,1064264970,6640,6650,6650,6640,103
20250221,105500,1063580520,6650,6650,6650,6650,736
20250221,105400,1058686120,6650,6660,6660,6650,113
20250221,105300,1057934660,6650,6640,6650,6640,2553
20250221,105200,1040971210,6640,6640,6640,6640,1
20250221,105100,1040964570,6640,6650,6650,6640,22
20250221,105000,1040818280,6640,6640,6640,6640,1125
20250221,104900,1033348280,6650,6660,6660,6650,1391
20250221,104800,1024098110,6660,6660,6660,6660,300
20250221,104700,1022100110,6660,6660,6660,6660,1360
20250221,104600,1013042510,6660,6660,6660,6650,296
20250221,104500,1011073420,6650,6660,6660,6650,699
20250221,104400,1006419050,6650,6650,6650,6650,15
20250221,104300,1006319300,6650,6660,6660,6650,1568
20250221,104200,995890980,6660,6660,6660,6660,2351
20250221,104100,980233320,6670,6670,6670,6670,21
20250221,104000,980093250,6670,6670,6670,6670,5
20250221,103900,980059900,6670,6680,6680,6670,1248
20250221,103800,971735720,6680,6680,6680,6680,0
20250221,103700,971735720,6680,6680,6680,6680,0
20250221,103600,971735720,6680,6680,6680,6680,203
20250221,103500,970379680,6670,6670,6680,6670,303
20250221,103400,968358620,6670,6670,6670,6670,988
20250221,103300,961768660,6680,6680,6680,6680,600
20250221,103200,957760660,6680,6670,6680,6670,427
20250221,103100,954911570,6670,6670,6670,6670,896
20250221,103000,948935250,6670,6670,6670,6670,610
20250221,102900,944866550,6670,6670,6670,6670,20
20250221,102800,944733150,6670,6690,6690,6670,228
20250221,102700,943212370,6690,6700,6700,6680,471
20250221,102600,940064710,6690,6690,6690,6690,0
20250221,102500,940064710,6690,6680,6730,6670,5173
20250221,102400,905375200,6660,6680,6680,6660,485
20250221,102300,902139310,6680,6680,6680,6680,2784
20250221,102200,883542190,6690,6690,6690,6690,1985
20250221,102100,870262540,6690,6700,6700,6690,228
20250221,102000,868737210,6700,6700,6700,6700,533
20250221,101900,865166110,6700,6700,6700,6700,150
20250221,101800,864161110,6700,6700,6700,6700,227
20250221,101700,862640210,6700,6710,6710,6700,1136
20250221,101600,855027840,6720,6720,6720,6720,105
20250221,101500,854322240,6710,6710,6710,6710,1756
20250221,101400,842539480,6700,6700,6700,6700,227
20250221,101300,841018580,6710,6700,6710,6700,231
20250221,101200,839468880,6700,6700,6700,6700,220
20250221,101100,837994880,6700,6700,6700,6700,328
20250221,101000,835797280,6690,6690,6690,6690,227
20250221,100900,834278650,6690,6700,6700,6680,6371
20250221,100800,791697160,6710,6710,6710,6710,220
20250221,100700,790220960,6700,6700,6700,6690,552
20250221,100600,786524830,6700,6720,6720,6700,3116
20250221,100500,765636140,6710,6710,6710,6710,0
20250221,100400,765636140,6710,6710,6710,6710,0
20250221,100300,765636140,6710,6730,6730,6710,2228
20250221,100200,750666240,6720,6720,6720,6710,129
20250221,100100,749799450,6710,6730,6730,6710,4000
20250221,100000,722945240,6730,6740,6740,6730,886
20250221,095900,716982450,6740,6730,6740,6730,517
20250221,095800,713502860,6730,6730,6730,6730,132
20250221,095700,712614500,6720,6720,6720,6720,634
20250221,095600,708354020,6720,6720,6720,6720,1307
20250221,095500,699570980,6720,6720,6720,6720,4
20250221,095400,699544100,6730,6740,6740,6730,196
20250221,095300,698225010,6730,6720,6730,6720,402
20250221,095200,695522320,6730,6730,6730,6730,87
20250221,095100,694936810,6730,6730,6730,6730,262
20250221,095000,693173550,6730,6740,6740,6730,1614
20250221,094900,682306370,6740,6720,6740,6720,790
20250221,094800,676991590,6720,6720,6720,6720,434
20250221,094700,674075110,6710,6700,6710,6690,547
20250221,094600,670405080,6690,6690,6690,6690,132
20250221,094500,669522000,6710,6720,6720,6710,207
20250221,094400,668131970,6720,6730,6730,6680,1013
20250221,094300,661354200,6700,6710,6710,6700,2550
20250221,094200,644265920,6720,6730,6730,6720,2981
20250221,094100,624230450,6720,6710,6720,6710,931
20250221,094000,617977650,6710,6720,6720,6710,4662
20250221,093900,586678080,6730,6730,6730,6730,220
20250221,093800,585197480,6720,6740,6740,6720,1536
20250221,093700,574868430,6740,6740,6740,6740,129
20250221,093600,573998970,6740,6740,6740,6740,216
20250221,093500,572543130,6760,6740,6760,6740,228
20250221,093400,571006390,6750,6750,6750,6750,0
20250221,093300,571006390,6750,6760,6760,6740,618
20250221,093200,566836190,6760,6740,6760,6730,394
20250221,093100,564179410,6740,6730,6740,6730,749
20250221,093000,559138030,6730,6720,6730,6720,535
20250221,092900,555542330,6710,6720,6720,6710,1320
20250221,092800,546684110,6730,6730,6730,6720,538
20250221,092700,543067660,6730,6740,6750,6730,1858
20250221,092600,530557040,6740,6740,6740,6740,157
20250221,092500,529498860,6740,6740,6760,6740,410
20250221,092400,526733850,6760,6760,6760,6740,1373
20250221,092300,517467490,6770,6770,6770,6770,330
20250221,092200,515233390,6770,6770,6770,6770,619
20250221,092100,511042760,6770,6740,6770,6740,289
20250221,092000,509089790,6750,6760,6760,6740,962
20250221,091900,502595780,6760,6750,6790,6750,591
20250221,091800,498586180,6750,6770,6790,6750,12019
20250221,091700,417413990,6760,6780,6780,6760,759
20250221,091600,412278110,6780,6800,6800,6780,1691
20250221,091500,400807770,6790,6780,6790,6780,669
20250221,091400,396267850,6770,6770,6770,6750,4640
20250221,091300,364866150,6770,6800,6800,6770,2709
20250221,091200,346519640,6800,6800,6820,6800,420
20250221,091100,343657280,6800,6800,6820,6790,372
20250221,091000,341125090,6800,6800,6800,6800,224
20250221,090900,339601890,6820,6840,6840,6790,10101
20250221,090800,270676520,6840,6840,6860,6840,1161
20250221,090700,262728390,6850,6820,6860,6820,1460
20250221,090600,252728660,6850,6820,6850,6820,5409
20250221,090500,215689320,6830,6850,6850,6830,3186
20250221,090400,193888850,6850,6800,6850,6780,379
20250221,090300,191307580,6820,6830,6850,6820,4358
20250221,090200,161510790,6830,6790,6840,6770,7861
20250221,090100,107910190,6840,6770,6840,6730,13093
20250221,090000,19038290,6730,6770,6770,6730,2813