KissMeData/458650/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,215600,1786278350,17640,17640,17640,17640,1506
20250221,215500,1786278350,17640,17640,17640,17640,0
20250221,215400,1786278350,17640,17640,17640,17640,0
20250221,215300,1786278350,17640,17640,17640,17640,0
20250221,215200,1786278350,17640,17640,17640,17640,0
20250221,215100,1786278350,17640,17640,17640,17640,0
20250221,215000,1786278350,17640,17640,17640,17640,0
20250221,214900,1786278350,17640,17640,17640,17640,0
20250221,214800,1786278350,17640,17640,17640,17640,0
20250221,214700,1786278350,17640,17640,17640,17640,0
20250221,214600,1786278350,17640,17640,17640,17640,0
20250221,214500,1786278350,17640,17640,17640,17640,0
20250221,214400,1786278350,17640,17640,17640,17640,0
20250221,214300,1786278350,17640,17640,17640,17640,0
20250221,214200,1786278350,17640,17640,17640,17640,0
20250221,214100,1786278350,17640,17640,17640,17640,0
20250221,214000,1786278350,17640,17640,17640,17640,0
20250221,213900,1786278350,17640,17640,17640,17640,0
20250221,213800,1786278350,17640,17640,17640,17640,0
20250221,213700,1786278350,17640,17640,17640,17640,0
20250221,213600,1786278350,17640,17640,17640,17640,0
20250221,213500,1786278350,17640,17640,17640,17640,0
20250221,213400,1786278350,17640,17640,17640,17640,0
20250221,213300,1786278350,17640,17640,17640,17640,0
20250221,213200,1786278350,17640,17640,17640,17640,0
20250221,213100,1786278350,17640,17640,17640,17640,0
20250221,213000,1786278350,17640,17640,17640,17640,0
20250221,212900,1786278350,17640,17640,17640,17640,0
20250221,212800,1786278350,17640,17640,17640,17640,0
20250221,212700,1786278350,17640,17640,17640,17640,0
20250221,212600,1786278350,17640,17640,17640,17640,1506
20250221,212500,1786278350,17640,17640,17640,17640,0
20250221,212400,1786278350,17640,17640,17640,17640,0
20250221,212300,1786278350,17640,17640,17640,17640,0
20250221,212200,1786278350,17640,17640,17640,17640,0
20250221,212100,1786278350,17640,17640,17640,17640,0
20250221,212000,1786278350,17640,17640,17640,17640,0
20250221,211900,1786278350,17640,17640,17640,17640,0
20250221,211800,1786278350,17640,17640,17640,17640,0
20250221,211700,1786278350,17640,17640,17640,17640,0
20250221,211600,1786278350,17640,17640,17640,17640,0
20250221,211500,1786278350,17640,17640,17640,17640,0
20250221,211400,1786278350,17640,17640,17640,17640,0
20250221,211300,1786278350,17640,17640,17640,17640,0
20250221,211200,1786278350,17640,17640,17640,17640,0
20250221,211100,1786278350,17640,17640,17640,17640,0
20250221,211000,1786278350,17640,17640,17640,17640,0
20250221,210900,1786278350,17640,17640,17640,17640,0
20250221,210800,1786278350,17640,17640,17640,17640,0
20250221,210700,1786278350,17640,17640,17640,17640,0
20250221,210600,1786278350,17640,17640,17640,17640,0
20250221,210500,1786278350,17640,17640,17640,17640,0
20250221,210400,1786278350,17640,17640,17640,17640,0
20250221,210300,1786278350,17640,17640,17640,17640,0
20250221,210200,1786278350,17640,17640,17640,17640,0
20250221,210100,1786278350,17640,17640,17640,17640,0
20250221,210000,1786278350,17640,17640,17640,17640,0
20250221,205900,1786278350,17640,17640,17640,17640,0
20250221,205800,1786278350,17640,17640,17640,17640,0
20250221,205700,1786278350,17640,17640,17640,17640,0
20250221,205600,1786278350,17640,17640,17640,17640,1506
20250221,205500,1786278350,17640,17640,17640,17640,0
20250221,205400,1786278350,17640,17640,17640,17640,0
20250221,205300,1786278350,17640,17640,17640,17640,0
20250221,205200,1786278350,17640,17640,17640,17640,0
20250221,205100,1786278350,17640,17640,17640,17640,0
20250221,205000,1786278350,17640,17640,17640,17640,0
20250221,204900,1786278350,17640,17640,17640,17640,0
20250221,204800,1786278350,17640,17640,17640,17640,0
20250221,204700,1786278350,17640,17640,17640,17640,0
20250221,204600,1786278350,17640,17640,17640,17640,0
20250221,204500,1786278350,17640,17640,17640,17640,0
20250221,204400,1786278350,17640,17640,17640,17640,0
20250221,204300,1786278350,17640,17640,17640,17640,0
20250221,204200,1786278350,17640,17640,17640,17640,0
20250221,204100,1786278350,17640,17640,17640,17640,0
20250221,204000,1786278350,17640,17640,17640,17640,0
20250221,203900,1786278350,17640,17640,17640,17640,0
20250221,203800,1786278350,17640,17640,17640,17640,0
20250221,203700,1786278350,17640,17640,17640,17640,0
20250221,203600,1786278350,17640,17640,17640,17640,0
20250221,203500,1786278350,17640,17640,17640,17640,0
20250221,203400,1786278350,17640,17640,17640,17640,0
20250221,203300,1786278350,17640,17640,17640,17640,0
20250221,203200,1786278350,17640,17640,17640,17640,0
20250221,203100,1786278350,17640,17640,17640,17640,0
20250221,203000,1786278350,17640,17640,17640,17640,0
20250221,202900,1786278350,17640,17640,17640,17640,0
20250221,202800,1786278350,17640,17640,17640,17640,0
20250221,202700,1786278350,17640,17640,17640,17640,0
20250221,202600,1786278350,17640,17640,17640,17640,1506
20250221,202500,1786278350,17640,17640,17640,17640,0
20250221,202400,1786278350,17640,17640,17640,17640,0
20250221,202300,1786278350,17640,17640,17640,17640,0
20250221,202200,1786278350,17640,17640,17640,17640,0
20250221,202100,1786278350,17640,17640,17640,17640,0
20250221,202000,1786278350,17640,17640,17640,17640,0
20250221,201900,1786278350,17640,17640,17640,17640,0
20250221,201800,1786278350,17640,17640,17640,17640,0
20250221,201700,1786278350,17640,17640,17640,17640,0
20250221,201600,1786278350,17640,17640,17640,17640,0
20250221,201500,1786278350,17640,17640,17640,17640,0
20250221,201400,1786278350,17640,17640,17640,17640,0
20250221,201300,1786278350,17640,17640,17640,17640,0
20250221,201200,1786278350,17640,17640,17640,17640,0
20250221,201100,1786278350,17640,17640,17640,17640,0
20250221,201000,1786278350,17640,17640,17640,17640,0
20250221,200900,1786278350,17640,17640,17640,17640,0
20250221,200800,1786278350,17640,17640,17640,17640,0
20250221,200700,1786278350,17640,17640,17640,17640,0
20250221,200600,1786278350,17640,17640,17640,17640,0
20250221,200500,1786278350,17640,17640,17640,17640,0
20250221,200400,1786278350,17640,17640,17640,17640,0
20250221,200300,1786278350,17640,17640,17640,17640,0
20250221,200200,1786278350,17640,17640,17640,17640,0
20250221,200100,1786278350,17640,17640,17640,17640,0
20250221,200000,1786278350,17640,17640,17640,17640,0
20250221,195900,1786278350,17640,17640,17640,17640,0
20250221,195800,1786278350,17640,17640,17640,17640,0
20250221,195700,1786278350,17640,17640,17640,17640,0
20250221,195600,1786278350,17640,17640,17640,17640,1506
20250221,195500,1786278350,17640,17640,17640,17640,0
20250221,195400,1786278350,17640,17640,17640,17640,0
20250221,195300,1786278350,17640,17640,17640,17640,0
20250221,195200,1786278350,17640,17640,17640,17640,0
20250221,195100,1786278350,17640,17640,17640,17640,0
20250221,195000,1786278350,17640,17640,17640,17640,0
20250221,194900,1786278350,17640,17640,17640,17640,0
20250221,194800,1786278350,17640,17640,17640,17640,0
20250221,194700,1786278350,17640,17640,17640,17640,0
20250221,194600,1786278350,17640,17640,17640,17640,0
20250221,194500,1786278350,17640,17640,17640,17640,0
20250221,194400,1786278350,17640,17640,17640,17640,0
20250221,194300,1786278350,17640,17640,17640,17640,0
20250221,194200,1786278350,17640,17640,17640,17640,0
20250221,194100,1786278350,17640,17640,17640,17640,0
20250221,194000,1786278350,17640,17640,17640,17640,0
20250221,193900,1786278350,17640,17640,17640,17640,0
20250221,193800,1786278350,17640,17640,17640,17640,0
20250221,193700,1786278350,17640,17640,17640,17640,0
20250221,193600,1786278350,17640,17640,17640,17640,0
20250221,193500,1786278350,17640,17640,17640,17640,0
20250221,193400,1786278350,17640,17640,17640,17640,0
20250221,193300,1786278350,17640,17640,17640,17640,0
20250221,193200,1786278350,17640,17640,17640,17640,0
20250221,193100,1786278350,17640,17640,17640,17640,0
20250221,193000,1786278350,17640,17640,17640,17640,0
20250221,192900,1786278350,17640,17640,17640,17640,0
20250221,192800,1786278350,17640,17640,17640,17640,0
20250221,192700,1786278350,17640,17640,17640,17640,0
20250221,192600,1786278350,17640,17640,17640,17640,1506
20250221,192500,1786278350,17640,17640,17640,17640,0
20250221,192400,1786278350,17640,17640,17640,17640,0
20250221,192300,1786278350,17640,17640,17640,17640,0
20250221,192200,1786278350,17640,17640,17640,17640,0
20250221,192100,1786278350,17640,17640,17640,17640,0
20250221,192000,1786278350,17640,17640,17640,17640,0
20250221,191900,1786278350,17640,17640,17640,17640,0
20250221,191800,1786278350,17640,17640,17640,17640,0
20250221,191700,1786278350,17640,17640,17640,17640,0
20250221,191600,1786278350,17640,17640,17640,17640,0
20250221,191500,1786278350,17640,17640,17640,17640,0
20250221,191400,1786278350,17640,17640,17640,17640,0
20250221,191300,1786278350,17640,17640,17640,17640,0
20250221,191200,1786278350,17640,17640,17640,17640,0
20250221,191100,1786278350,17640,17640,17640,17640,0
20250221,191000,1786278350,17640,17640,17640,17640,0
20250221,190900,1786278350,17640,17640,17640,17640,0
20250221,190800,1786278350,17640,17640,17640,17640,0
20250221,190700,1786278350,17640,17640,17640,17640,0
20250221,190600,1786278350,17640,17640,17640,17640,0
20250221,190500,1786278350,17640,17640,17640,17640,0
20250221,190400,1786278350,17640,17640,17640,17640,0
20250221,190300,1786278350,17640,17640,17640,17640,0
20250221,190200,1786278350,17640,17640,17640,17640,0
20250221,190100,1786278350,17640,17640,17640,17640,0
20250221,190000,1786278350,17640,17640,17640,17640,0
20250221,185900,1786278350,17640,17640,17640,17640,0
20250221,185800,1786278350,17640,17640,17640,17640,0
20250221,185700,1786278350,17640,17640,17640,17640,0
20250221,185600,1786278350,17640,17640,17640,17640,1506
20250221,185500,1786278350,17640,17640,17640,17640,0
20250221,185400,1786278350,17640,17640,17640,17640,0
20250221,185300,1786278350,17640,17640,17640,17640,0
20250221,185200,1786278350,17640,17640,17640,17640,0
20250221,185100,1786278350,17640,17640,17640,17640,0
20250221,185000,1786278350,17640,17640,17640,17640,0
20250221,184900,1786278350,17640,17640,17640,17640,0
20250221,184800,1786278350,17640,17640,17640,17640,0
20250221,184700,1786278350,17640,17640,17640,17640,0
20250221,184600,1786278350,17640,17640,17640,17640,0
20250221,184500,1786278350,17640,17640,17640,17640,0
20250221,184400,1786278350,17640,17640,17640,17640,0
20250221,184300,1786278350,17640,17640,17640,17640,0
20250221,184200,1786278350,17640,17640,17640,17640,0
20250221,184100,1786278350,17640,17640,17640,17640,0
20250221,184000,1786278350,17640,17640,17640,17640,0
20250221,183900,1786278350,17640,17640,17640,17640,0
20250221,183800,1786278350,17640,17640,17640,17640,0
20250221,183700,1786278350,17640,17640,17640,17640,0
20250221,183600,1786278350,17640,17640,17640,17640,0
20250221,183500,1786278350,17640,17640,17640,17640,0
20250221,183400,1786278350,17640,17640,17640,17640,0
20250221,183300,1786278350,17640,17640,17640,17640,0
20250221,183200,1786278350,17640,17640,17640,17640,0
20250221,183100,1786278350,17640,17640,17640,17640,0
20250221,183000,1786278350,17640,17640,17640,17640,0
20250221,182900,1786278350,17640,17640,17640,17640,0
20250221,182800,1786278350,17640,17640,17640,17640,0
20250221,182700,1786278350,17640,17640,17640,17640,0
20250221,182600,1786278350,17640,17640,17640,17640,1506
20250221,182500,1786278350,17640,17640,17640,17640,0
20250221,182400,1786278350,17640,17640,17640,17640,0
20250221,182300,1786278350,17640,17640,17640,17640,0
20250221,182200,1786278350,17640,17640,17640,17640,0
20250221,182100,1786278350,17640,17640,17640,17640,0
20250221,182000,1786278350,17640,17640,17640,17640,0
20250221,181900,1786278350,17640,17640,17640,17640,0
20250221,181800,1786278350,17640,17640,17640,17640,0
20250221,181700,1786278350,17640,17640,17640,17640,0
20250221,181600,1786278350,17640,17640,17640,17640,0
20250221,181500,1786278350,17640,17640,17640,17640,0
20250221,181400,1786278350,17640,17640,17640,17640,0
20250221,181300,1786278350,17640,17640,17640,17640,0
20250221,181200,1786278350,17640,17640,17640,17640,0
20250221,181100,1786278350,17640,17640,17640,17640,0
20250221,181000,1786278350,17640,17640,17640,17640,0
20250221,180900,1786278350,17640,17640,17640,17640,0
20250221,180800,1786278350,17640,17640,17640,17640,0
20250221,180700,1786278350,17640,17640,17640,17640,0
20250221,180600,1786278350,17640,17640,17640,17640,0
20250221,180500,1786278350,17640,17640,17640,17640,0
20250221,180400,1786278350,17640,17640,17640,17640,0
20250221,180300,1786278350,17640,17640,17640,17640,0
20250221,180200,1786278350,17640,17640,17640,17640,0
20250221,180100,1786278350,17640,17640,17640,17640,0
20250221,180000,1786278350,17640,17640,17640,17640,0
20250221,175900,1786278350,17640,17640,17640,17640,0
20250221,175800,1786278350,17640,17640,17640,17640,0
20250221,175700,1786278350,17640,17640,17640,17640,0
20250221,175600,1786278350,17640,17640,17640,17640,1506
20250221,175500,1786278350,17640,17640,17640,17640,0
20250221,175400,1786278350,17640,17640,17640,17640,0
20250221,175300,1786278350,17640,17640,17640,17640,0
20250221,175200,1786278350,17640,17640,17640,17640,0
20250221,175100,1786278350,17640,17640,17640,17640,0
20250221,175000,1786278350,17640,17640,17640,17640,0
20250221,174900,1786278350,17640,17640,17640,17640,0
20250221,174800,1786278350,17640,17640,17640,17640,0
20250221,174700,1786278350,17640,17640,17640,17640,0
20250221,174600,1786278350,17640,17640,17640,17640,0
20250221,174500,1786278350,17640,17640,17640,17640,0
20250221,174400,1786278350,17640,17640,17640,17640,0
20250221,174300,1786278350,17640,17640,17640,17640,0
20250221,174200,1786278350,17640,17640,17640,17640,0
20250221,174100,1786278350,17640,17640,17640,17640,0
20250221,174000,1786278350,17640,17640,17640,17640,0
20250221,173900,1786278350,17640,17640,17640,17640,0
20250221,173800,1786278350,17640,17640,17640,17640,0
20250221,173700,1786278350,17640,17640,17640,17640,0
20250221,173600,1786278350,17640,17640,17640,17640,0
20250221,173500,1786278350,17640,17640,17640,17640,0
20250221,173400,1786278350,17640,17640,17640,17640,0
20250221,173300,1786278350,17640,17640,17640,17640,0
20250221,173200,1786278350,17640,17640,17640,17640,0
20250221,173100,1786278350,17640,17640,17640,17640,0
20250221,173000,1786278350,17640,17640,17640,17640,0
20250221,172900,1786278350,17640,17640,17640,17640,0
20250221,172800,1786278350,17640,17640,17640,17640,0
20250221,172700,1786278350,17640,17640,17640,17640,0
20250221,172600,1786278350,17640,17640,17640,17640,1506
20250221,172500,1786278350,17640,17640,17640,17640,0
20250221,172400,1786278350,17640,17640,17640,17640,0
20250221,172300,1786278350,17640,17640,17640,17640,0
20250221,172200,1786278350,17640,17640,17640,17640,0
20250221,172100,1786278350,17640,17640,17640,17640,0
20250221,172000,1786278350,17640,17640,17640,17640,0
20250221,171900,1786278350,17640,17640,17640,17640,0
20250221,171800,1786278350,17640,17640,17640,17640,0
20250221,171700,1786278350,17640,17640,17640,17640,0
20250221,171600,1786278350,17640,17640,17640,17640,0
20250221,171500,1786278350,17640,17640,17640,17640,0
20250221,171400,1786278350,17640,17640,17640,17640,0
20250221,171300,1786278350,17640,17640,17640,17640,0
20250221,171200,1786278350,17640,17640,17640,17640,0
20250221,171100,1786278350,17640,17640,17640,17640,0
20250221,171000,1786278350,17640,17640,17640,17640,0
20250221,170900,1786278350,17640,17640,17640,17640,0
20250221,170800,1786278350,17640,17640,17640,17640,0
20250221,170700,1786278350,17640,17640,17640,17640,0
20250221,170600,1786278350,17640,17640,17640,17640,0
20250221,170500,1786278350,17640,17640,17640,17640,0
20250221,170400,1786278350,17640,17640,17640,17640,0
20250221,170300,1786278350,17640,17640,17640,17640,0
20250221,170200,1786278350,17640,17640,17640,17640,0
20250221,170100,1786278350,17640,17640,17640,17640,0
20250221,170000,1786278350,17640,17640,17640,17640,0
20250221,165900,1786278350,17640,17640,17640,17640,0
20250221,165800,1786278350,17640,17640,17640,17640,0
20250221,165700,1786278350,17640,17640,17640,17640,0
20250221,165600,1786278350,17640,17640,17640,17640,1506
20250221,165500,1786278350,17640,17640,17640,17640,0
20250221,165400,1786278350,17640,17640,17640,17640,0
20250221,165300,1786278350,17640,17640,17640,17640,0
20250221,165200,1786278350,17640,17640,17640,17640,0
20250221,165100,1786278350,17640,17640,17640,17640,0
20250221,165000,1786278350,17640,17640,17640,17640,0
20250221,164900,1786278350,17640,17640,17640,17640,0
20250221,164800,1786278350,17640,17640,17640,17640,0
20250221,164700,1786278350,17640,17640,17640,17640,0
20250221,164600,1786278350,17640,17640,17640,17640,0
20250221,164500,1786278350,17640,17640,17640,17640,0
20250221,164400,1786278350,17640,17640,17640,17640,0
20250221,164300,1786278350,17640,17640,17640,17640,0
20250221,164200,1786278350,17640,17640,17640,17640,0
20250221,164100,1786278350,17640,17640,17640,17640,0
20250221,164000,1786278350,17640,17640,17640,17640,0
20250221,163900,1786278350,17640,17640,17640,17640,0
20250221,163800,1786278350,17640,17640,17640,17640,0
20250221,163700,1786278350,17640,17640,17640,17640,0
20250221,163600,1786278350,17640,17640,17640,17640,0
20250221,163500,1786278350,17640,17640,17640,17640,0
20250221,163400,1786278350,17640,17640,17640,17640,0
20250221,163300,1786278350,17640,17640,17640,17640,0
20250221,163200,1786278350,17640,17640,17640,17640,0
20250221,163100,1786278350,17640,17640,17640,17640,0
20250221,163000,1786278350,17640,17640,17640,17640,0
20250221,162900,1786278350,17640,17640,17640,17640,0
20250221,162800,1786278350,17640,17640,17640,17640,0
20250221,162700,1786278350,17640,17640,17640,17640,0
20250221,162600,1786278350,17640,17640,17640,17640,1506
20250221,162500,1786278350,17640,17640,17640,17640,0
20250221,162400,1786278350,17640,17640,17640,17640,0
20250221,162300,1786278350,17640,17640,17640,17640,0
20250221,162200,1786278350,17640,17640,17640,17640,0
20250221,162100,1786278350,17640,17640,17640,17640,0
20250221,162000,1786278350,17640,17640,17640,17640,0
20250221,161900,1786278350,17640,17640,17640,17640,0
20250221,161800,1786278350,17640,17640,17640,17640,0
20250221,161700,1786278350,17640,17640,17640,17640,0
20250221,161600,1786278350,17640,17640,17640,17640,0
20250221,161500,1786278350,17640,17640,17640,17640,0
20250221,161400,1786278350,17640,17640,17640,17640,0
20250221,161300,1786278350,17640,17640,17640,17640,0
20250221,161200,1786278350,17640,17640,17640,17640,0
20250221,161100,1786278350,17640,17640,17640,17640,0
20250221,161000,1786278350,17640,17640,17640,17640,0
20250221,160900,1786278350,17640,17640,17640,17640,0
20250221,160800,1786278350,17640,17640,17640,17640,0
20250221,160700,1786278350,17640,17640,17640,17640,0
20250221,160600,1786278350,17640,17640,17640,17640,0
20250221,160500,1786278350,17640,17640,17640,17640,0
20250221,160400,1786278350,17640,17640,17640,17640,0
20250221,160300,1786278350,17640,17640,17640,17640,0
20250221,160200,1786278350,17640,17640,17640,17640,0
20250221,160100,1786278350,17640,17640,17640,17640,0
20250221,160000,1786278350,17640,17640,17640,17640,0
20250221,155900,1786278350,17640,17640,17640,17640,0
20250221,155800,1786278350,17640,17640,17640,17640,0
20250221,155700,1786278350,17640,17640,17640,17640,0
20250221,155600,1786278350,17640,17640,17640,17640,1506
20250221,155500,1786278350,17640,17640,17640,17640,0
20250221,155400,1786278350,17640,17640,17640,17640,0
20250221,155300,1786278350,17640,17640,17640,17640,0
20250221,155200,1786278350,17640,17640,17640,17640,0
20250221,155100,1786278350,17640,17640,17640,17640,0
20250221,155000,1786278350,17640,17640,17640,17640,0
20250221,154900,1786278350,17640,17640,17640,17640,0
20250221,154800,1786278350,17640,17640,17640,17640,0
20250221,154700,1786278350,17640,17640,17640,17640,0
20250221,154600,1786278350,17640,17640,17640,17640,0
20250221,154500,1786278350,17640,17640,17640,17640,0
20250221,154400,1786278350,17640,17640,17640,17640,0
20250221,154300,1786278350,17640,17640,17640,17640,0
20250221,154200,1786278350,17640,17640,17640,17640,0
20250221,154100,1786278350,17640,17640,17640,17640,0
20250221,154000,1786278350,17640,17640,17640,17640,0
20250221,153900,1786278350,17640,17640,17640,17640,0
20250221,153800,1786278350,17640,17640,17640,17640,0
20250221,153700,1786278350,17640,17640,17640,17640,0
20250221,153600,1786278350,17640,17640,17640,17640,0
20250221,153500,1786278350,17640,17640,17640,17640,0
20250221,153400,1786278350,17640,17640,17640,17640,0
20250221,153300,1786278350,17640,17640,17640,17640,0
20250221,153200,1786278350,17640,17640,17640,17640,0
20250221,153100,1786278350,17640,17640,17640,17640,0
20250221,153000,1786278350,17640,17640,17640,17640,1506
20250221,152900,1759712510,17590,17590,17590,17590,0
20250221,152800,1759712510,17590,17590,17590,17590,0
20250221,152700,1759712510,17590,17590,17590,17590,0
20250221,152600,1759712510,17590,17590,17590,17590,0
20250221,152500,1759712510,17590,17590,17590,17590,0
20250221,152400,1759712510,17590,17590,17590,17590,0
20250221,152300,1759712510,17590,17590,17590,17590,0
20250221,152200,1759712510,17590,17590,17590,17590,0
20250221,152100,1759712510,17590,17590,17590,17590,0
20250221,152000,1759712510,17590,17590,17590,17590,0
20250221,151900,1759712510,17590,17600,17600,17550,1119
20250221,151800,1740028890,17600,17550,17600,17550,342
20250221,151700,1734016870,17550,17590,17590,17550,1363
20250221,151600,1710067620,17640,17630,17640,17630,188
20250221,151500,1706752680,17630,17580,17630,17580,272
20250221,151400,1701959440,17580,17580,17580,17580,45
20250221,151300,1701168340,17580,17610,17640,17550,2258
20250221,151200,1661478920,17610,17600,17610,17600,305
20250221,151100,1656109920,17660,17630,17670,17600,1357
20250221,151000,1632160220,17630,17600,17640,17600,262
20250221,150900,1627546310,17600,17620,17640,17600,1318
20250221,150800,1604331910,17620,17650,17650,17620,858
20250221,150700,1589208300,17650,17690,17690,17650,660
20250221,150600,1577541730,17690,17720,17720,17690,2480
20250221,150500,1533639540,17720,17650,17720,17640,2810
20250221,150400,1483918950,17640,17510,17650,17510,5260
20250221,150300,1391420940,17510,17470,17520,17470,1740
20250221,150200,1361009800,17470,17400,17470,17400,377
20250221,150100,1354432960,17400,17400,17400,17400,61
20250221,150000,1353371560,17450,17400,17450,17400,419
20250221,145900,1346064890,17400,17420,17420,17400,156
20250221,145800,1343350410,17430,17430,17430,17430,1
20250221,145700,1343332980,17430,17430,17430,17430,43
20250221,145600,1342583490,17440,17440,17440,17440,12
20250221,145500,1342374210,17450,17450,17450,17450,60
20250221,145400,1341327210,17460,17440,17460,17430,223
20250221,145300,1337439650,17430,17430,17430,17430,49
20250221,145200,1336585580,17430,17430,17430,17430,371
20250221,145100,1330119050,17490,17490,17490,17490,0
20250221,145000,1330119050,17490,17490,17490,17490,50
20250221,144900,1329244550,17430,17430,17430,17410,394
20250221,144800,1322377990,17410,17430,17430,17410,92
20250221,144700,1320775020,17510,17440,17510,17440,232
20250221,144600,1316724820,17440,17490,17490,17440,2651
20250221,144500,1270435520,17520,17520,17520,17510,49
20250221,144400,1269577420,17530,17520,17530,17520,177
20250221,144300,1266475300,17520,17520,17520,17520,117
20250221,144200,1264425460,17520,17510,17520,17510,150
20250221,144100,1261797650,17510,17510,17520,17510,46
20250221,144000,1260992160,17510,17520,17520,17510,5
20250221,143900,1260904580,17530,17470,17540,17450,2264
20250221,143800,1221302570,17470,17480,17480,17470,114
20250221,143700,1219309860,17480,17490,17500,17480,476
20250221,143600,1210983600,17480,17530,17530,17480,770
20250221,143500,1197510890,17540,17540,17550,17540,121
20250221,143400,1195388350,17540,17540,17540,17540,20
20250221,143300,1195037550,17550,17500,17550,17490,663
20250221,143200,1183437610,17530,17590,17590,17490,1045
20250221,143100,1165117660,17590,17510,17600,17450,3782
20250221,143000,1098725430,17510,17520,17540,17500,352
20250221,142900,1092562240,17560,17400,17600,17400,5249
20250221,142800,1000623080,17400,17390,17430,17350,1032
20250221,142700,982660870,17390,17220,17420,17220,6959
20250221,142600,862130560,17220,17220,17220,17220,50
20250221,142500,861269560,17210,17210,17210,17210,201
20250221,142400,857810350,17210,17210,17210,17210,10
20250221,142300,857638250,17220,17220,17220,17220,0
20250221,142200,857638250,17220,17220,17220,17220,76
20250221,142100,856329530,17220,17210,17220,17210,26
20250221,142000,855881890,17210,17210,17210,17210,0
20250221,141900,855881890,17210,17210,17210,17210,16
20250221,141800,855606530,17170,17170,17170,17170,0
20250221,141700,855606530,17170,17170,17170,17170,0
20250221,141600,855606530,17170,17170,17170,17170,16
20250221,141500,855331810,17170,17170,17170,17170,15
20250221,141400,855074260,17170,17180,17180,17170,60
20250221,141300,854044010,17170,17170,17170,17170,374
20250221,141200,847622430,17170,17170,17170,17170,0
20250221,141100,847622430,17170,17180,17180,17170,117
20250221,141000,845613510,17220,17220,17220,17220,5
20250221,140900,845527410,17220,17230,17230,17220,63
20250221,140800,844442500,17230,17230,17230,17230,60
20250221,140700,843408700,17240,17240,17240,17240,0
20250221,140600,843408700,17240,17240,17240,17240,0
20250221,140500,843408700,17240,17240,17240,17240,0
20250221,140400,843408700,17240,17240,17240,17240,17
20250221,140300,843115620,17230,17230,17230,17230,6
20250221,140200,843012240,17230,17190,17230,17190,985
20250221,140100,826066370,17200,17200,17200,17200,0
20250221,140000,826066370,17200,17200,17200,17160,1315
20250221,135900,803490920,17200,17200,17200,17200,10
20250221,135800,803318920,17210,17210,17210,17210,8
20250221,135700,803181240,17200,17200,17200,17200,0
20250221,135600,803181240,17200,17200,17200,17200,0
20250221,135500,803181240,17200,17200,17200,17200,42
20250221,135400,802458840,17200,17200,17200,17200,8
20250221,135300,802321240,17200,17200,17200,17200,0
20250221,135200,802321240,17200,17170,17200,17170,206
20250221,135100,798778070,17110,17110,17110,17110,1
20250221,135000,798760960,17130,17130,17130,17130,0
20250221,134900,798760960,17130,17130,17130,17130,21
20250221,134800,798401230,17100,17100,17100,17100,0
20250221,134700,798401230,17100,17100,17100,17100,0
20250221,134600,798401230,17100,17120,17120,17100,320
20250221,134500,792926510,17130,17130,17130,17130,0
20250221,134400,792926510,17130,17130,17130,17130,1
20250221,134300,792909380,17130,17130,17130,17130,0
20250221,134200,792909380,17130,17120,17130,17120,103
20250221,134100,791146010,17120,17120,17120,17120,0
20250221,134000,791146010,17120,17120,17120,17120,11
20250221,133900,790957690,17120,17120,17120,17120,2
20250221,133800,790923450,17100,17100,17100,17100,1
20250221,133700,790906350,17120,17120,17120,17120,0
20250221,133600,790906350,17120,17120,17120,17120,3
20250221,133500,790854990,17120,17120,17120,17120,0
20250221,133400,790854990,17120,17120,17120,17120,54
20250221,133300,789930510,17120,17120,17120,17120,0
20250221,133200,789930510,17120,17120,17120,17120,45
20250221,133100,789160110,17120,17120,17120,17120,0
20250221,133000,789160110,17120,17120,17120,17120,0
20250221,132900,789160110,17120,17120,17120,17120,0
20250221,132800,789160110,17120,17120,17120,17120,22
20250221,132700,788783470,17100,17100,17100,17100,1
20250221,132600,788766370,17100,17100,17100,17100,50
20250221,132500,787911370,17100,17150,17150,17100,711
20250221,132400,775734840,17160,17160,17160,17160,0
20250221,132300,775734840,17160,17160,17160,17160,72
20250221,132200,774499320,17170,17210,17210,17170,41
20250221,132100,773795110,17170,17170,17170,17170,5
20250221,132000,773709260,17170,17170,17170,17170,0
20250221,131900,773709260,17170,17170,17170,17170,0
20250221,131800,773709260,17170,17170,17170,17170,0
20250221,131700,773709260,17170,17170,17170,17170,0
20250221,131600,773709260,17170,17210,17220,17170,46
20250221,131500,772917990,17170,17160,17170,17160,60
20250221,131400,771887830,17170,17160,17170,17160,100
20250221,131300,770171600,17150,17150,17150,17150,70
20250221,131200,768971100,17130,17130,17130,17130,0
20250221,131100,768971100,17130,17130,17130,17130,0
20250221,131000,768971100,17130,17130,17130,17130,67
20250221,130900,767823390,17120,17120,17120,17120,55
20250221,130800,766881790,17120,17130,17130,17120,250
20250221,130700,762599790,17160,17160,17160,17160,0
20250221,130600,762599790,17160,17160,17160,17160,0
20250221,130500,762599790,17160,17160,17160,17160,251
20250221,130400,758292630,17140,17140,17140,17140,0
20250221,130300,758292630,17140,17150,17150,17140,356
20250221,130200,752189150,17150,17150,17150,17150,451
20250221,130100,744454500,17140,17140,17140,17140,26
20250221,130000,744008860,17100,17100,17100,17100,0
20250221,125900,744008860,17100,17100,17100,17100,76
20250221,125800,742709260,17080,17080,17080,17080,0
20250221,125700,742709260,17080,17080,17080,17080,2
20250221,125600,742675100,17150,17150,17150,17150,0
20250221,125500,742675100,17150,17150,17150,17150,0
20250221,125400,742675100,17150,17150,17150,17150,0
20250221,125300,742675100,17150,17150,17150,17150,18
20250221,125200,742366400,17160,17160,17160,17160,0
20250221,125100,742366400,17160,17160,17160,17160,513
20250221,125000,733563320,17220,17220,17220,17220,0
20250221,124900,733563320,17220,17220,17220,17220,83
20250221,124800,732134060,17230,17170,17230,17160,58
20250221,124700,731138680,17160,17160,17160,17160,0
20250221,124600,731138680,17160,17160,17160,17160,0
20250221,124500,731138680,17160,17160,17160,17160,0
20250221,124400,731138680,17160,17160,17160,17160,101
20250221,124300,729405520,17180,17190,17190,17180,555
20250221,124200,719866450,17190,17200,17240,17190,472
20250221,124100,711748470,17250,17250,17250,17250,206
20250221,124000,708194970,17250,17150,17250,17150,1318
20250221,123900,685542010,17150,17150,17150,17150,181
20250221,123800,682437860,17070,17100,17100,17070,222
20250221,123700,678643640,17130,17130,17130,17130,0
20250221,123600,678643640,17130,17100,17130,17100,250
20250221,123500,674365460,17100,17100,17100,17100,10
20250221,123400,674194460,17100,17100,17100,17100,218
20250221,123300,670466660,17100,17100,17100,17100,0
20250221,123200,670466660,17100,17100,17100,17100,10
20250221,123100,670295660,17110,17110,17110,17110,0
20250221,123000,670295660,17110,17100,17110,17100,4
20250221,122900,670227250,17120,17120,17120,17120,0
20250221,122800,670227250,17120,17120,17120,17120,0
20250221,122700,670227250,17120,17070,17120,17070,6
20250221,122600,670124650,17070,17070,17070,17070,0
20250221,122500,670124650,17070,17070,17070,17070,3
20250221,122400,670073440,17100,17100,17100,17100,1
20250221,122300,670056340,17100,17100,17100,17100,0
20250221,122200,670056340,17100,17100,17100,17100,1
20250221,122100,670039240,17100,17100,17100,17100,292
20250221,122000,665046040,17100,17100,17100,17100,9
20250221,121900,664892140,17100,17090,17100,17080,73
20250221,121800,663644570,17030,17020,17030,17020,93
20250221,121700,662061050,17020,17020,17020,17020,10
20250221,121600,661890850,17020,17020,17020,17020,0
20250221,121500,661890850,17020,17020,17020,17020,3
20250221,121400,661839790,17020,17020,17020,17020,12
20250221,121300,661635550,17020,17020,17020,17020,2
20250221,121200,661601510,17010,17010,17010,17010,0
20250221,121100,661601510,17010,17010,17010,17010,0
20250221,121000,661601510,17010,17010,17010,17010,0
20250221,120900,661601510,17010,17010,17010,17010,0
20250221,120800,661601510,17010,17010,17010,17010,0
20250221,120700,661601510,17010,17010,17010,17010,1
20250221,120600,661584500,17010,17010,17010,17010,75
20250221,120500,660308750,17020,17030,17030,17020,136
20250221,120400,657993940,17040,17040,17040,17040,30
20250221,120300,657482740,17040,17040,17040,17040,1
20250221,120200,657465700,17040,17050,17050,17040,16
20250221,120100,657192990,17030,17030,17030,17030,0
20250221,120000,657192990,17030,17030,17030,17030,0
20250221,115900,657192990,17030,17030,17030,17030,0
20250221,115800,657192990,17030,17030,17030,17030,0
20250221,115700,657192990,17030,17030,17030,17030,6
20250221,115600,657090810,17030,17030,17030,17030,0
20250221,115500,657090810,17030,17030,17030,17030,10
20250221,115400,656920510,17020,17020,17020,17020,0
20250221,115300,656920510,17020,17020,17020,17020,171
20250221,115200,654010090,17080,17080,17080,17080,20
20250221,115100,653668490,17080,17080,17080,17080,0
20250221,115000,653668490,17080,17080,17080,17080,0
20250221,114900,653668490,17080,17090,17090,17080,20
20250221,114800,653326820,17090,17090,17090,17090,12
20250221,114700,653121740,17010,17010,17010,17010,0
20250221,114600,653121740,17010,17010,17010,17010,0
20250221,114500,653121740,17010,17080,17080,17010,13
20250221,114400,652899910,17080,17080,17080,17080,20
20250221,114300,652558310,17070,17010,17070,17010,21
20250221,114200,652199900,17070,17070,17070,17070,0
20250221,114100,652199900,17070,17070,17070,17070,0
20250221,114000,652199900,17070,17070,17070,17070,0
20250221,113900,652199900,17070,17070,17070,17060,57
20250221,113800,651226950,17070,17070,17070,17070,10
20250221,113700,651056250,17000,17000,17000,17000,0
20250221,113600,651056250,17000,17000,17000,17000,0
20250221,113500,651056250,17000,17000,17000,17000,0
20250221,113400,651056250,17000,17000,17000,17000,1
20250221,113300,651039250,17000,17000,17000,17000,415
20250221,113200,643984250,17000,17010,17010,17000,142
20250221,113100,641569440,17020,17020,17020,17020,154
20250221,113000,638948360,17070,17070,17070,17070,0
20250221,112900,638948360,17070,17070,17070,17070,5
20250221,112800,638863010,17090,17090,17090,17090,0
20250221,112700,638863010,17090,17090,17090,17090,0
20250221,112600,638863010,17090,17090,17090,17090,0
20250221,112500,638863010,17090,17090,17090,17090,0
20250221,112400,638863010,17090,17010,17100,17010,7
20250221,112300,638743530,17010,17010,17010,17010,12
20250221,112200,638539410,17010,17000,17010,17000,100
20250221,112100,636839400,17010,17010,17010,17010,490
20250221,112000,628504500,17020,17020,17020,17020,200
20250221,111900,625100500,17010,17020,17020,17010,19
20250221,111800,624777170,17010,17010,17010,17010,1
20250221,111700,624760160,17010,17010,17010,17010,0
20250221,111600,624760160,17010,17030,17030,17010,8
20250221,111500,624624040,17000,17000,17000,17000,0
20250221,111400,624624040,17000,17000,17000,17000,0
20250221,111300,624624040,17000,17000,17000,17000,6
20250221,111200,624522040,17000,17000,17000,17000,0
20250221,111100,624522040,17000,17000,17000,17000,11
20250221,111000,624335040,17000,17040,17040,17000,246
20250221,110900,620147170,17030,17060,17150,17030,237
20250221,110800,616089270,17030,17030,17030,17030,2
20250221,110700,616055210,17060,17060,17060,17060,0
20250221,110600,616055210,17060,17060,17060,17060,0
20250221,110500,616055210,17060,17060,17060,17060,2
20250221,110400,616021090,17060,17100,17100,17040,412
20250221,110300,608992840,17140,17140,17140,17140,1
20250221,110200,608975700,17140,17140,17140,17140,11
20250221,110100,608787160,17140,17140,17140,17140,0
20250221,110000,608787160,17140,17090,17140,17090,23
20250221,105900,608393620,17110,17110,17110,17110,4
20250221,105800,608325180,17110,17110,17110,17110,625
20250221,105700,597631430,17030,17030,17030,17030,0
20250221,105600,597631430,17030,17030,17030,17030,5
20250221,105500,597546280,17030,17030,17030,17030,0
20250221,105400,597546280,17030,17030,17030,17030,8
20250221,105300,597410040,17030,17030,17030,17030,170
20250221,105200,594514940,17030,17030,17030,17030,111
20250221,105100,592624610,17060,17060,17060,17060,0
20250221,105000,592624610,17060,17060,17060,17060,0
20250221,104900,592624610,17060,17030,17060,17030,6
20250221,104800,592522280,17030,17010,17030,17010,78
20250221,104700,591195480,17030,17020,17030,17010,233
20250221,104600,587231300,17020,17020,17020,17020,0
20250221,104500,587231300,17020,17020,17020,17020,2
20250221,104400,587197260,17020,17020,17020,17020,5
20250221,104300,587112160,17010,17010,17010,17010,0
20250221,104200,587112160,17010,17000,17010,17000,7
20250221,104100,586993120,17000,17030,17030,17000,187
20250221,104000,583811250,17020,17020,17020,17020,0
20250221,103900,583811250,17020,17020,17020,17020,0
20250221,103800,583811250,17020,17020,17020,17010,11
20250221,103700,583624080,17070,17070,17070,17070,1
20250221,103600,583607010,17060,17060,17060,17060,0
20250221,103500,583607010,17060,17060,17060,17060,71
20250221,103400,582395750,17000,17000,17000,17000,0
20250221,103300,582395750,17000,17000,17000,17000,24
20250221,103200,581987750,17050,17000,17050,17000,99
20250221,103100,580304700,16990,17000,17000,16990,53
20250221,103000,579404220,16990,16990,16990,16990,2
20250221,102900,579370240,16980,17060,17060,16980,762
20250221,102800,566412270,17080,17080,17080,17080,2
20250221,102700,566378110,17080,17080,17080,17080,0
20250221,102600,566378110,17080,17080,17080,17080,3
20250221,102500,566326870,17010,17010,17010,17010,0
20250221,102400,566326870,17010,17010,17010,17010,0
20250221,102300,566326870,17010,17010,17010,17010,0
20250221,102200,566326870,17010,17020,17020,17010,126
20250221,102100,564183310,17020,17060,17060,17020,308
20250221,102000,558939080,17070,17080,17080,17070,383
20250221,101900,552401240,17070,17070,17070,17070,1
20250221,101800,552384170,17070,17020,17070,17020,33
20250221,101700,551821460,17020,17020,17020,17020,0
20250221,101600,551821460,17020,17020,17020,17020,0
20250221,101500,551821460,17020,17040,17050,17020,503
20250221,101400,543250610,17040,17050,17050,17040,147
20250221,101300,540745540,17050,17070,17070,17050,192
20250221,101200,537470130,17070,17070,17070,17070,89
20250221,101100,535950900,17070,17070,17070,17070,10
20250221,101000,535780200,17080,17070,17080,17070,111
20250221,100900,533885200,17070,17080,17080,17070,53
20250221,100800,532980460,17080,17080,17080,17080,183
20250221,100700,529854820,17070,17070,17070,17070,1
20250221,100600,529837750,17070,17090,17090,17040,745
20250221,100500,517113290,17100,17100,17100,17100,366
20250221,100400,510854690,17120,17150,17150,17120,54
20250221,100300,509930180,17150,17200,17200,17140,660
20250221,100200,498603210,17200,17250,17250,17200,4
20250221,100100,498534260,17220,17180,17220,17180,71
20250221,100000,497312040,17180,17180,17180,17180,70
20250221,095900,496109440,17170,17240,17240,17160,314
20250221,095800,490700970,17250,17300,17300,17250,279
20250221,095700,485884430,17300,17270,17300,17270,28
20250221,095600,485400810,17270,17270,17270,17270,10
20250221,095500,485228110,17280,17350,17360,17280,1336
20250221,095400,462109840,17360,17340,17360,17300,674
20250221,095300,450418350,17250,17300,17350,17250,1261
20250221,095200,428568920,17300,17240,17300,17220,330
20250221,095100,422869120,17250,17240,17290,17240,849
20250221,095000,408197400,17210,17190,17270,17190,255
20250221,094900,403806680,17270,17210,17270,17200,1381
20250221,094800,380022640,17210,17210,17210,17210,52
20250221,094700,379127720,17220,17190,17220,17190,992
20250221,094600,362069210,17190,17150,17190,17100,1191
20250221,094500,341687390,17150,17140,17190,17140,220
20250221,094400,337915710,17190,17160,17190,17160,69
20250221,094300,336730050,17160,17120,17190,17120,51
20250221,094200,335854090,17120,17260,17260,17120,325
20250221,094100,330259040,17260,17270,17270,17260,232
20250221,094000,326253550,17270,17290,17330,17250,2953
20250221,093900,275213570,17280,17250,17280,17220,2042
20250221,093800,239970530,17250,17290,17310,17230,824
20250221,093700,225737560,17270,17090,17300,17080,2345
20250221,093600,185354280,17090,17050,17090,17040,959
20250221,093500,169000790,17050,17000,17050,17000,1484
20250221,093400,143726670,17000,16910,17000,16910,399
20250221,093300,136944920,16910,16910,16910,16900,1001
20250221,093200,120027050,16910,16930,16930,16910,95
20250221,093100,118419500,16930,16900,16930,16900,225
20250221,093000,114616850,16980,16900,16980,16900,3
20250221,092900,114566070,16870,16880,16880,16870,27
20250221,092800,114110400,16870,16860,16870,16860,6
20250221,092700,114009220,16830,16920,17000,16830,478
20250221,092600,105934990,16910,16920,17000,16910,43
20250221,092500,105207610,16950,16990,17000,16950,99
20250221,092400,103527560,16990,16890,16990,16890,94
20250221,092300,101931360,16860,16830,16860,16820,151
20250221,092200,99388960,16820,16820,16820,16820,3
20250221,092100,99338500,16850,16940,16940,16820,590
20250221,092000,89390420,16990,16990,16990,16990,1
20250221,091900,89373430,16990,16990,16990,16990,10
20250221,091800,89203530,16990,16970,16990,16970,237
20250221,091700,85177220,16980,16920,16980,16920,80
20250221,091600,83820920,16920,16920,16920,16920,1
20250221,091500,83804000,16990,16990,16990,16990,1
20250221,091400,83787010,16860,16860,16860,16860,5
20250221,091300,83702710,17000,17000,17000,17000,5
20250221,091200,83617710,17000,17000,17000,17000,11
20250221,091100,83430710,17000,17050,17050,16950,316
20250221,091000,78067570,17050,17050,17060,17050,261
20250221,090900,73617020,17000,17060,17060,17000,376
20250221,090800,67211640,17060,17040,17060,17040,924
20250221,090700,51466450,17040,16910,17040,16910,425
20250221,090600,44254130,16900,16830,16900,16830,1174
20250221,090500,24470990,16800,16800,16800,16800,0
20250221,090400,24470990,16800,16660,16800,16660,800
20250221,090300,11050700,16630,16750,16750,16630,167
20250221,090200,8266540,16750,16780,16780,16750,3
20250221,090100,8216260,16800,16800,16800,16800,0
20250221,090000,8216260,16800,16800,16800,16650,491