KissMeData/363260/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,213300,1413835380,2100,2100,2100,2100,14742
20250221,213200,1413835380,2100,2100,2100,2100,0
20250221,213100,1413835380,2100,2100,2100,2100,0
20250221,213000,1413835380,2100,2100,2100,2100,0
20250221,212900,1413835380,2100,2100,2100,2100,0
20250221,212800,1413835380,2100,2100,2100,2100,0
20250221,212700,1413835380,2100,2100,2100,2100,0
20250221,212600,1413835380,2100,2100,2100,2100,0
20250221,212500,1413835380,2100,2100,2100,2100,0
20250221,212400,1413835380,2100,2100,2100,2100,0
20250221,212300,1413835380,2100,2100,2100,2100,0
20250221,212200,1413835380,2100,2100,2100,2100,0
20250221,212100,1413835380,2100,2100,2100,2100,0
20250221,212000,1413835380,2100,2100,2100,2100,0
20250221,211900,1413835380,2100,2100,2100,2100,0
20250221,211800,1413835380,2100,2100,2100,2100,0
20250221,211700,1413835380,2100,2100,2100,2100,0
20250221,211600,1413835380,2100,2100,2100,2100,0
20250221,211500,1413835380,2100,2100,2100,2100,0
20250221,211400,1413835380,2100,2100,2100,2100,0
20250221,211300,1413835380,2100,2100,2100,2100,0
20250221,211200,1413835380,2100,2100,2100,2100,0
20250221,211100,1413835380,2100,2100,2100,2100,0
20250221,211000,1413835380,2100,2100,2100,2100,0
20250221,210900,1413835380,2100,2100,2100,2100,0
20250221,210800,1413835380,2100,2100,2100,2100,0
20250221,210700,1413835380,2100,2100,2100,2100,0
20250221,210600,1413835380,2100,2100,2100,2100,0
20250221,210500,1413835380,2100,2100,2100,2100,0
20250221,210400,1413835380,2100,2100,2100,2100,0
20250221,210300,1413835380,2100,2100,2100,2100,14742
20250221,210200,1413835380,2100,2100,2100,2100,0
20250221,210100,1413835380,2100,2100,2100,2100,0
20250221,210000,1413835380,2100,2100,2100,2100,0
20250221,205900,1413835380,2100,2100,2100,2100,0
20250221,205800,1413835380,2100,2100,2100,2100,0
20250221,205700,1413835380,2100,2100,2100,2100,0
20250221,205600,1413835380,2100,2100,2100,2100,0
20250221,205500,1413835380,2100,2100,2100,2100,0
20250221,205400,1413835380,2100,2100,2100,2100,0
20250221,205300,1413835380,2100,2100,2100,2100,0
20250221,205200,1413835380,2100,2100,2100,2100,0
20250221,205100,1413835380,2100,2100,2100,2100,0
20250221,205000,1413835380,2100,2100,2100,2100,0
20250221,204900,1413835380,2100,2100,2100,2100,0
20250221,204800,1413835380,2100,2100,2100,2100,0
20250221,204700,1413835380,2100,2100,2100,2100,0
20250221,204600,1413835380,2100,2100,2100,2100,0
20250221,204500,1413835380,2100,2100,2100,2100,0
20250221,204400,1413835380,2100,2100,2100,2100,0
20250221,204300,1413835380,2100,2100,2100,2100,0
20250221,204200,1413835380,2100,2100,2100,2100,0
20250221,204100,1413835380,2100,2100,2100,2100,0
20250221,204000,1413835380,2100,2100,2100,2100,0
20250221,203900,1413835380,2100,2100,2100,2100,0
20250221,203800,1413835380,2100,2100,2100,2100,0
20250221,203700,1413835380,2100,2100,2100,2100,0
20250221,203600,1413835380,2100,2100,2100,2100,0
20250221,203500,1413835380,2100,2100,2100,2100,0
20250221,203400,1413835380,2100,2100,2100,2100,0
20250221,203300,1413835380,2100,2100,2100,2100,14742
20250221,203200,1413835380,2100,2100,2100,2100,0
20250221,203100,1413835380,2100,2100,2100,2100,0
20250221,203000,1413835380,2100,2100,2100,2100,0
20250221,202900,1413835380,2100,2100,2100,2100,0
20250221,202800,1413835380,2100,2100,2100,2100,0
20250221,202700,1413835380,2100,2100,2100,2100,0
20250221,202600,1413835380,2100,2100,2100,2100,0
20250221,202500,1413835380,2100,2100,2100,2100,0
20250221,202400,1413835380,2100,2100,2100,2100,0
20250221,202300,1413835380,2100,2100,2100,2100,0
20250221,202200,1413835380,2100,2100,2100,2100,0
20250221,202100,1413835380,2100,2100,2100,2100,0
20250221,202000,1413835380,2100,2100,2100,2100,0
20250221,201900,1413835380,2100,2100,2100,2100,0
20250221,201800,1413835380,2100,2100,2100,2100,0
20250221,201700,1413835380,2100,2100,2100,2100,0
20250221,201600,1413835380,2100,2100,2100,2100,0
20250221,201500,1413835380,2100,2100,2100,2100,0
20250221,201400,1413835380,2100,2100,2100,2100,0
20250221,201300,1413835380,2100,2100,2100,2100,0
20250221,201200,1413835380,2100,2100,2100,2100,0
20250221,201100,1413835380,2100,2100,2100,2100,0
20250221,201000,1413835380,2100,2100,2100,2100,0
20250221,200900,1413835380,2100,2100,2100,2100,0
20250221,200800,1413835380,2100,2100,2100,2100,0
20250221,200700,1413835380,2100,2100,2100,2100,0
20250221,200600,1413835380,2100,2100,2100,2100,0
20250221,200500,1413835380,2100,2100,2100,2100,0
20250221,200400,1413835380,2100,2100,2100,2100,0
20250221,200300,1413835380,2100,2100,2100,2100,14742
20250221,200200,1413835380,2100,2100,2100,2100,0
20250221,200100,1413835380,2100,2100,2100,2100,0
20250221,200000,1413835380,2100,2100,2100,2100,0
20250221,195900,1413835380,2100,2100,2100,2100,0
20250221,195800,1413835380,2100,2100,2100,2100,0
20250221,195700,1413835380,2100,2100,2100,2100,0
20250221,195600,1413835380,2100,2100,2100,2100,0
20250221,195500,1413835380,2100,2100,2100,2100,0
20250221,195400,1413835380,2100,2100,2100,2100,0
20250221,195300,1413835380,2100,2100,2100,2100,0
20250221,195200,1413835380,2100,2100,2100,2100,0
20250221,195100,1413835380,2100,2100,2100,2100,0
20250221,195000,1413835380,2100,2100,2100,2100,0
20250221,194900,1413835380,2100,2100,2100,2100,0
20250221,194800,1413835380,2100,2100,2100,2100,0
20250221,194700,1413835380,2100,2100,2100,2100,0
20250221,194600,1413835380,2100,2100,2100,2100,0
20250221,194500,1413835380,2100,2100,2100,2100,0
20250221,194400,1413835380,2100,2100,2100,2100,0
20250221,194300,1413835380,2100,2100,2100,2100,0
20250221,194200,1413835380,2100,2100,2100,2100,0
20250221,194100,1413835380,2100,2100,2100,2100,0
20250221,194000,1413835380,2100,2100,2100,2100,0
20250221,193900,1413835380,2100,2100,2100,2100,0
20250221,193800,1413835380,2100,2100,2100,2100,0
20250221,193700,1413835380,2100,2100,2100,2100,0
20250221,193600,1413835380,2100,2100,2100,2100,0
20250221,193500,1413835380,2100,2100,2100,2100,0
20250221,193400,1413835380,2100,2100,2100,2100,0
20250221,193300,1413835380,2100,2100,2100,2100,14742
20250221,193200,1413835380,2100,2100,2100,2100,0
20250221,193100,1413835380,2100,2100,2100,2100,0
20250221,193000,1413835380,2100,2100,2100,2100,0
20250221,192900,1413835380,2100,2100,2100,2100,0
20250221,192800,1413835380,2100,2100,2100,2100,0
20250221,192700,1413835380,2100,2100,2100,2100,0
20250221,192600,1413835380,2100,2100,2100,2100,0
20250221,192500,1413835380,2100,2100,2100,2100,0
20250221,192400,1413835380,2100,2100,2100,2100,0
20250221,192300,1413835380,2100,2100,2100,2100,0
20250221,192200,1413835380,2100,2100,2100,2100,0
20250221,192100,1413835380,2100,2100,2100,2100,0
20250221,192000,1413835380,2100,2100,2100,2100,0
20250221,191900,1413835380,2100,2100,2100,2100,0
20250221,191800,1413835380,2100,2100,2100,2100,0
20250221,191700,1413835380,2100,2100,2100,2100,0
20250221,191600,1413835380,2100,2100,2100,2100,0
20250221,191500,1413835380,2100,2100,2100,2100,0
20250221,191400,1413835380,2100,2100,2100,2100,0
20250221,191300,1413835380,2100,2100,2100,2100,0
20250221,191200,1413835380,2100,2100,2100,2100,0
20250221,191100,1413835380,2100,2100,2100,2100,0
20250221,191000,1413835380,2100,2100,2100,2100,0
20250221,190900,1413835380,2100,2100,2100,2100,0
20250221,190800,1413835380,2100,2100,2100,2100,0
20250221,190700,1413835380,2100,2100,2100,2100,0
20250221,190600,1413835380,2100,2100,2100,2100,0
20250221,190500,1413835380,2100,2100,2100,2100,0
20250221,190400,1413835380,2100,2100,2100,2100,0
20250221,190300,1413835380,2100,2100,2100,2100,14742
20250221,190200,1413835380,2100,2100,2100,2100,0
20250221,190100,1413835380,2100,2100,2100,2100,0
20250221,190000,1413835380,2100,2100,2100,2100,0
20250221,185900,1413835380,2100,2100,2100,2100,0
20250221,185800,1413835380,2100,2100,2100,2100,0
20250221,185700,1413835380,2100,2100,2100,2100,0
20250221,185600,1413835380,2100,2100,2100,2100,0
20250221,185500,1413835380,2100,2100,2100,2100,0
20250221,185400,1413835380,2100,2100,2100,2100,0
20250221,185300,1413835380,2100,2100,2100,2100,0
20250221,185200,1413835380,2100,2100,2100,2100,0
20250221,185100,1413835380,2100,2100,2100,2100,0
20250221,185000,1413835380,2100,2100,2100,2100,0
20250221,184900,1413835380,2100,2100,2100,2100,0
20250221,184800,1413835380,2100,2100,2100,2100,0
20250221,184700,1413835380,2100,2100,2100,2100,0
20250221,184600,1413835380,2100,2100,2100,2100,0
20250221,184500,1413835380,2100,2100,2100,2100,0
20250221,184400,1413835380,2100,2100,2100,2100,0
20250221,184300,1413835380,2100,2100,2100,2100,0
20250221,184200,1413835380,2100,2100,2100,2100,0
20250221,184100,1413835380,2100,2100,2100,2100,0
20250221,184000,1413835380,2100,2100,2100,2100,0
20250221,183900,1413835380,2100,2100,2100,2100,0
20250221,183800,1413835380,2100,2100,2100,2100,0
20250221,183700,1413835380,2100,2100,2100,2100,0
20250221,183600,1413835380,2100,2100,2100,2100,0
20250221,183500,1413835380,2100,2100,2100,2100,0
20250221,183400,1413835380,2100,2100,2100,2100,0
20250221,183300,1413835380,2100,2100,2100,2100,14742
20250221,183200,1413835380,2100,2100,2100,2100,0
20250221,183100,1413835380,2100,2100,2100,2100,0
20250221,183000,1413835380,2100,2100,2100,2100,0
20250221,182900,1413835380,2100,2100,2100,2100,0
20250221,182800,1413835380,2100,2100,2100,2100,0
20250221,182700,1413835380,2100,2100,2100,2100,0
20250221,182600,1413835380,2100,2100,2100,2100,0
20250221,182500,1413835380,2100,2100,2100,2100,0
20250221,182400,1413835380,2100,2100,2100,2100,0
20250221,182300,1413835380,2100,2100,2100,2100,0
20250221,182200,1413835380,2100,2100,2100,2100,0
20250221,182100,1413835380,2100,2100,2100,2100,0
20250221,182000,1413835380,2100,2100,2100,2100,0
20250221,181900,1413835380,2100,2100,2100,2100,0
20250221,181800,1413835380,2100,2100,2100,2100,0
20250221,181700,1413835380,2100,2100,2100,2100,0
20250221,181600,1413835380,2100,2100,2100,2100,0
20250221,181500,1413835380,2100,2100,2100,2100,0
20250221,181400,1413835380,2100,2100,2100,2100,0
20250221,181300,1413835380,2100,2100,2100,2100,0
20250221,181200,1413835380,2100,2100,2100,2100,0
20250221,181100,1413835380,2100,2100,2100,2100,0
20250221,181000,1413835380,2100,2100,2100,2100,0
20250221,180900,1413835380,2100,2100,2100,2100,0
20250221,180800,1413835380,2100,2100,2100,2100,0
20250221,180700,1413835380,2100,2100,2100,2100,0
20250221,180600,1413835380,2100,2100,2100,2100,0
20250221,180500,1413835380,2100,2100,2100,2100,0
20250221,180400,1413835380,2100,2100,2100,2100,0
20250221,180300,1413835380,2100,2100,2100,2100,14742
20250221,180200,1413835380,2100,2100,2100,2100,0
20250221,180100,1413835380,2100,2100,2100,2100,0
20250221,180000,1413835380,2100,2100,2100,2100,0
20250221,175900,1413835380,2100,2100,2100,2100,0
20250221,175800,1413835380,2100,2100,2100,2100,0
20250221,175700,1413835380,2100,2100,2100,2100,0
20250221,175600,1413835380,2100,2100,2100,2100,0
20250221,175500,1413835380,2100,2100,2100,2100,0
20250221,175400,1413835380,2100,2100,2100,2100,0
20250221,175300,1413835380,2100,2100,2100,2100,0
20250221,175200,1413835380,2100,2100,2100,2100,0
20250221,175100,1413835380,2100,2100,2100,2100,0
20250221,175000,1413835380,2100,2100,2100,2100,0
20250221,174900,1413835380,2100,2100,2100,2100,0
20250221,174800,1413835380,2100,2100,2100,2100,0
20250221,174700,1413835380,2100,2100,2100,2100,0
20250221,174600,1413835380,2100,2100,2100,2100,0
20250221,174500,1413835380,2100,2100,2100,2100,0
20250221,174400,1413835380,2100,2100,2100,2100,0
20250221,174300,1413835380,2100,2100,2100,2100,0
20250221,174200,1413835380,2100,2100,2100,2100,0
20250221,174100,1413835380,2100,2100,2100,2100,0
20250221,174000,1413835380,2100,2100,2100,2100,0
20250221,173900,1413835380,2100,2100,2100,2100,0
20250221,173800,1413835380,2100,2100,2100,2100,0
20250221,173700,1413835380,2100,2100,2100,2100,0
20250221,173600,1413835380,2100,2100,2100,2100,0
20250221,173500,1413835380,2100,2100,2100,2100,0
20250221,173400,1413835380,2100,2100,2100,2100,0
20250221,173300,1413835380,2100,2100,2100,2100,14742
20250221,173200,1413835380,2100,2100,2100,2100,0
20250221,173100,1413835380,2100,2100,2100,2100,0
20250221,173000,1413835380,2100,2100,2100,2100,0
20250221,172900,1413835380,2100,2100,2100,2100,0
20250221,172800,1413835380,2100,2100,2100,2100,0
20250221,172700,1413835380,2100,2100,2100,2100,0
20250221,172600,1413835380,2100,2100,2100,2100,0
20250221,172500,1413835380,2100,2100,2100,2100,0
20250221,172400,1413835380,2100,2100,2100,2100,0
20250221,172300,1413835380,2100,2100,2100,2100,0
20250221,172200,1413835380,2100,2100,2100,2100,0
20250221,172100,1413835380,2100,2100,2100,2100,0
20250221,172000,1413835380,2100,2100,2100,2100,0
20250221,171900,1413835380,2100,2100,2100,2100,0
20250221,171800,1413835380,2100,2100,2100,2100,0
20250221,171700,1413835380,2100,2100,2100,2100,0
20250221,171600,1413835380,2100,2100,2100,2100,0
20250221,171500,1413835380,2100,2100,2100,2100,0
20250221,171400,1413835380,2100,2100,2100,2100,0
20250221,171300,1413835380,2100,2100,2100,2100,0
20250221,171200,1413835380,2100,2100,2100,2100,0
20250221,171100,1413835380,2100,2100,2100,2100,0
20250221,171000,1413835380,2100,2100,2100,2100,0
20250221,170900,1413835380,2100,2100,2100,2100,0
20250221,170800,1413835380,2100,2100,2100,2100,0
20250221,170700,1413835380,2100,2100,2100,2100,0
20250221,170600,1413835380,2100,2100,2100,2100,0
20250221,170500,1413835380,2100,2100,2100,2100,0
20250221,170400,1413835380,2100,2100,2100,2100,0
20250221,170300,1413835380,2100,2100,2100,2100,14742
20250221,170200,1413835380,2100,2100,2100,2100,0
20250221,170100,1413835380,2100,2100,2100,2100,0
20250221,170000,1413835380,2100,2100,2100,2100,0
20250221,165900,1413835380,2100,2100,2100,2100,0
20250221,165800,1413835380,2100,2100,2100,2100,0
20250221,165700,1413835380,2100,2100,2100,2100,0
20250221,165600,1413835380,2100,2100,2100,2100,0
20250221,165500,1413835380,2100,2100,2100,2100,0
20250221,165400,1413835380,2100,2100,2100,2100,0
20250221,165300,1413835380,2100,2100,2100,2100,0
20250221,165200,1413835380,2100,2100,2100,2100,0
20250221,165100,1413835380,2100,2100,2100,2100,0
20250221,165000,1413835380,2100,2100,2100,2100,0
20250221,164900,1413835380,2100,2100,2100,2100,0
20250221,164800,1413835380,2100,2100,2100,2100,0
20250221,164700,1413835380,2100,2100,2100,2100,0
20250221,164600,1413835380,2100,2100,2100,2100,0
20250221,164500,1413835380,2100,2100,2100,2100,0
20250221,164400,1413835380,2100,2100,2100,2100,0
20250221,164300,1413835380,2100,2100,2100,2100,0
20250221,164200,1413835380,2100,2100,2100,2100,0
20250221,164100,1413835380,2100,2100,2100,2100,0
20250221,164000,1413835380,2100,2100,2100,2100,0
20250221,163900,1413835380,2100,2100,2100,2100,0
20250221,163800,1413835380,2100,2100,2100,2100,0
20250221,163700,1413835380,2100,2100,2100,2100,0
20250221,163600,1413835380,2100,2100,2100,2100,0
20250221,163500,1413835380,2100,2100,2100,2100,0
20250221,163400,1413835380,2100,2100,2100,2100,0
20250221,163300,1413835380,2100,2100,2100,2100,14742
20250221,163200,1413835380,2100,2100,2100,2100,0
20250221,163100,1413835380,2100,2100,2100,2100,0
20250221,163000,1413835380,2100,2100,2100,2100,0
20250221,162900,1413835380,2100,2100,2100,2100,0
20250221,162800,1413835380,2100,2100,2100,2100,0
20250221,162700,1413835380,2100,2100,2100,2100,0
20250221,162600,1413835380,2100,2100,2100,2100,0
20250221,162500,1413835380,2100,2100,2100,2100,0
20250221,162400,1413835380,2100,2100,2100,2100,0
20250221,162300,1413835380,2100,2100,2100,2100,0
20250221,162200,1413835380,2100,2100,2100,2100,0
20250221,162100,1413835380,2100,2100,2100,2100,0
20250221,162000,1413835380,2100,2100,2100,2100,0
20250221,161900,1413835380,2100,2100,2100,2100,0
20250221,161800,1413835380,2100,2100,2100,2100,0
20250221,161700,1413835380,2100,2100,2100,2100,0
20250221,161600,1413835380,2100,2100,2100,2100,0
20250221,161500,1413835380,2100,2100,2100,2100,0
20250221,161400,1413835380,2100,2100,2100,2100,0
20250221,161300,1413835380,2100,2100,2100,2100,0
20250221,161200,1413835380,2100,2100,2100,2100,0
20250221,161100,1413835380,2100,2100,2100,2100,0
20250221,161000,1413835380,2100,2100,2100,2100,0
20250221,160900,1413835380,2100,2100,2100,2100,0
20250221,160800,1413835380,2100,2100,2100,2100,0
20250221,160700,1413835380,2100,2100,2100,2100,0
20250221,160600,1413835380,2100,2100,2100,2100,0
20250221,160500,1413835380,2100,2100,2100,2100,0
20250221,160400,1413835380,2100,2100,2100,2100,0
20250221,160300,1413835380,2100,2100,2100,2100,14742
20250221,160200,1413835380,2100,2100,2100,2100,0
20250221,160100,1413835380,2100,2100,2100,2100,0
20250221,160000,1413835380,2100,2100,2100,2100,0
20250221,155900,1413835380,2100,2100,2100,2100,0
20250221,155800,1413835380,2100,2100,2100,2100,0
20250221,155700,1413835380,2100,2100,2100,2100,0
20250221,155600,1413835380,2100,2100,2100,2100,0
20250221,155500,1413835380,2100,2100,2100,2100,0
20250221,155400,1413835380,2100,2100,2100,2100,0
20250221,155300,1413835380,2100,2100,2100,2100,0
20250221,155200,1413835380,2100,2100,2100,2100,0
20250221,155100,1413835380,2100,2100,2100,2100,0
20250221,155000,1413835380,2100,2100,2100,2100,0
20250221,154900,1413835380,2100,2100,2100,2100,0
20250221,154800,1413835380,2100,2100,2100,2100,0
20250221,154700,1413835380,2100,2100,2100,2100,0
20250221,154600,1413835380,2100,2100,2100,2100,0
20250221,154500,1413835380,2100,2100,2100,2100,0
20250221,154400,1413835380,2100,2100,2100,2100,0
20250221,154300,1413835380,2100,2100,2100,2100,0
20250221,154200,1413835380,2100,2100,2100,2100,0
20250221,154100,1413835380,2100,2100,2100,2100,0
20250221,154000,1413835380,2100,2100,2100,2100,0
20250221,153900,1413835380,2100,2100,2100,2100,0
20250221,153800,1413835380,2100,2100,2100,2100,0
20250221,153700,1413835380,2100,2100,2100,2100,0
20250221,153600,1413835380,2100,2100,2100,2100,0
20250221,153500,1413835380,2100,2100,2100,2100,0
20250221,153400,1413835380,2100,2100,2100,2100,0
20250221,153300,1413835380,2100,2100,2100,2100,14742
20250221,153200,1413835380,2100,2100,2100,2100,0
20250221,153100,1413835380,2100,2100,2100,2100,0
20250221,153000,1413835380,2100,2100,2100,2100,14742
20250221,152900,1382877180,2100,2100,2100,2100,0
20250221,152800,1382877180,2100,2100,2100,2100,0
20250221,152700,1382877180,2100,2100,2100,2100,0
20250221,152600,1382877180,2100,2100,2100,2100,0
20250221,152500,1382877180,2100,2100,2100,2100,0
20250221,152400,1382877180,2100,2100,2100,2100,0
20250221,152300,1382877180,2100,2100,2100,2100,0
20250221,152200,1382877180,2100,2100,2100,2100,0
20250221,152100,1382877180,2100,2100,2100,2100,0
20250221,152000,1382877180,2100,2100,2100,2100,0
20250221,151900,1382877180,2100,2105,2105,2100,3418
20250221,151800,1375689045,2105,2105,2105,2105,1692
20250221,151700,1372127385,2105,2105,2105,2105,153
20250221,151600,1371805320,2105,2105,2105,2105,201
20250221,151500,1371382215,2105,2110,2110,2105,1077
20250221,151400,1369115075,2110,2105,2110,2105,4349
20250221,151300,1359960420,2110,2110,2110,2110,0
20250221,151200,1359960420,2110,2110,2110,2110,101
20250221,151100,1359747310,2110,2110,2110,2110,97
20250221,151000,1359542640,2115,2115,2115,2115,70
20250221,150900,1359394590,2115,2115,2115,2115,20
20250221,150800,1359352290,2115,2105,2115,2105,10298
20250221,150700,1337613875,2105,2105,2105,2100,2493
20250221,150600,1332373675,2105,2105,2105,2100,4644
20250221,150500,1322620475,2105,2100,2105,2100,1040
20250221,150400,1320435440,2105,2105,2105,2105,1000
20250221,150300,1318330440,2100,2105,2105,2100,3
20250221,150200,1318324130,2100,2100,2100,2100,1864
20250221,150100,1314409730,2105,2105,2105,2100,102
20250221,150000,1314195505,2105,2105,2105,2105,10
20250221,145900,1314174455,2105,2105,2105,2105,1
20250221,145800,1314172350,2105,2105,2105,2105,0
20250221,145700,1314172350,2105,2110,2115,2105,3529
20250221,145600,1306741715,2115,2115,2115,2115,0
20250221,145500,1306741715,2115,2115,2115,2115,1
20250221,145400,1306739600,2110,2110,2110,2110,356
20250221,145300,1305988440,2115,2110,2115,2110,1104
20250221,145200,1303658995,2110,2115,2115,2110,218
20250221,145100,1303198930,2110,2110,2110,2110,898
20250221,145000,1301304150,2110,2110,2110,2105,1176
20250221,144900,1298822840,2110,2105,2110,2105,114
20250221,144800,1298582405,2110,2110,2110,2110,0
20250221,144700,1298582405,2110,2115,2115,2105,4767
20250221,144600,1288533430,2115,2115,2115,2115,47
20250221,144500,1288434025,2110,2110,2110,2110,1068
20250221,144400,1286180545,2115,2115,2115,2115,1
20250221,144300,1286178430,2115,2115,2115,2110,58
20250221,144200,1286056035,2110,2110,2115,2110,3109
20250221,144100,1279496040,2110,2115,2115,2110,14
20250221,144000,1279466490,2110,2110,2110,2110,4054
20250221,143900,1270912550,2110,2110,2110,2110,1
20250221,143800,1270910440,2105,2105,2105,2105,1002
20250221,143700,1268801230,2105,2105,2105,2105,2391
20250221,143600,1263768175,2105,2105,2105,2105,22
20250221,143500,1263721865,2105,2105,2105,2105,943
20250221,143400,1261736850,2100,2100,2105,2100,988
20250221,143300,1259662000,2105,2105,2105,2105,202
20250221,143200,1259236790,2105,2105,2105,2105,1036
20250221,143100,1257056010,2110,2105,2110,2105,1317
20250221,143000,1254281350,2110,2110,2110,2110,20
20250221,142900,1254239150,2110,2105,2110,2105,400
20250221,142800,1253397145,2110,2110,2110,2110,240
20250221,142700,1252890745,2110,2105,2110,2105,940
20250221,142600,1250912035,2105,2105,2105,2105,1280
20250221,142500,1248217635,2105,2105,2105,2105,0
20250221,142400,1248217635,2105,2105,2105,2105,0
20250221,142300,1248217635,2105,2100,2105,2100,1615
20250221,142200,1244826130,2105,2105,2105,2105,1613
20250221,142100,1241430765,2100,2105,2105,2100,2213
20250221,142000,1236780925,2105,2110,2110,2105,2389
20250221,141900,1231752075,2105,2105,2105,2105,4434
20250221,141800,1222418505,2105,2105,2105,2105,0
20250221,141700,1222418505,2105,2105,2110,2105,282
20250221,141600,1221824890,2110,2110,2110,2110,1
20250221,141500,1221822780,2105,2105,2105,2105,800
20250221,141400,1220138780,2110,2110,2110,2110,0
20250221,141300,1220138780,2110,2110,2110,2110,473
20250221,141200,1219140750,2110,2110,2110,2105,43
20250221,141100,1219050220,2105,2105,2110,2105,1093
20250221,141000,1216749380,2110,2110,2110,2110,6
20250221,140900,1216736720,2105,2105,2105,2105,1000
20250221,140800,1214631720,2105,2110,2110,2105,2194
20250221,140700,1210013345,2110,2110,2110,2110,110
20250221,140600,1209781245,2110,2110,2110,2110,242
20250221,140500,1209270625,2110,2110,2110,2105,205
20250221,140400,1208838085,2110,2105,2110,2105,2029
20250221,140300,1204566990,2105,2105,2105,2105,0
20250221,140200,1204566990,2105,2110,2110,2105,4994
20250221,140100,1194044650,2110,2105,2110,2105,1538
20250221,140000,1190805450,2105,2105,2105,2105,0
20250221,135900,1190805450,2105,2110,2110,2105,123
20250221,135800,1190546275,2110,2120,2120,2110,1344
20250221,135700,1187710360,2120,2110,2120,2110,564
20250221,135600,1186520210,2115,2115,2115,2115,2369
20250221,135500,1181509775,2110,2110,2115,2110,1836
20250221,135400,1177635810,2120,2120,2120,2120,0
20250221,135300,1177635810,2120,2120,2120,2120,0
20250221,135200,1177635810,2120,2110,2120,2105,788
20250221,135100,1175976975,2120,2110,2120,2105,1841
20250221,135000,1172094445,2110,2110,2110,2110,500
20250221,134900,1171039445,2110,2110,2110,2110,0
20250221,134800,1171039445,2110,2110,2110,2110,0
20250221,134700,1171039445,2110,2110,2110,2110,238
20250221,134600,1170537265,2105,2110,2110,2105,2200
20250221,134500,1165906205,2110,2110,2115,2110,405
20250221,134400,1165049655,2115,2115,2115,2115,126
20250221,134300,1164783165,2110,2110,2110,2110,684
20250221,134200,1163339925,2110,2110,2110,2110,13
20250221,134100,1163312495,2110,2110,2110,2110,1020
20250221,134000,1161160295,2110,2110,2110,2110,45
20250221,133900,1161065345,2110,2105,2110,2105,2029
20250221,133800,1156784205,2115,2110,2115,2100,11168
20250221,133700,1133271455,2110,2110,2110,2110,25
20250221,133600,1133218705,2105,2105,2105,2105,351
20250221,133500,1132479850,2105,2105,2105,2105,936
20250221,133400,1130509570,2110,2105,2110,2105,573
20250221,133300,1129302890,2110,2105,2110,2105,28
20250221,133200,1129243945,2105,2100,2110,2100,1371
20250221,133100,1126357990,2100,2105,2110,2100,465
20250221,133000,1125380335,2105,2105,2105,2105,1438
20250221,132900,1122353345,2105,2105,2105,2105,52
20250221,132800,1122243885,2100,2100,2100,2100,1000
20250221,132700,1120143885,2105,2105,2105,2100,34
20250221,132600,1120072335,2100,2105,2110,2100,959
20250221,132500,1118053640,2105,2105,2105,2100,2607
20250221,132400,1112565925,2105,2110,2115,2105,4274
20250221,132300,1103555510,2110,2110,2110,2110,0
20250221,132200,1103555510,2110,2110,2110,2105,3
20250221,132100,1103549185,2110,2100,2110,2100,7836
20250221,132000,1087091650,2100,2110,2110,2100,4506
20250221,131900,1077609535,2115,2110,2115,2105,8099
20250221,131800,1060540775,2115,2115,2120,2110,565
20250221,131700,1059345800,2120,2115,2120,2115,1757
20250221,131600,1055626925,2115,2105,2115,2105,3539
20250221,131500,1048177125,2105,2115,2115,2105,2586
20250221,131400,1042725820,2115,2110,2115,2110,611
20250221,131300,1041436600,2115,2120,2120,2105,25651
20250221,131200,987407260,2115,2125,2125,2110,55160
20250221,131100,870643645,2130,2130,2130,2130,19
20250221,131000,870603175,2125,2130,2130,2125,931
20250221,130900,868624770,2130,2130,2130,2130,0
20250221,130800,868624770,2130,2130,2130,2130,0
20250221,130700,868624770,2130,2130,2130,2130,0
20250221,130600,868624770,2130,2130,2130,2130,0
20250221,130500,868624770,2130,2130,2130,2130,10
20250221,130400,868603470,2130,2130,2130,2130,3000
20250221,130300,862213470,2130,2130,2130,2130,50
20250221,130200,862106970,2130,2130,2130,2130,20
20250221,130100,862064370,2125,2130,2130,2125,31
20250221,130000,861998345,2130,2130,2130,2130,1
20250221,125900,861996215,2125,2125,2125,2125,10
20250221,125800,861974965,2125,2125,2125,2125,710
20250221,125700,860466215,2130,2130,2130,2130,20
20250221,125600,860423615,2130,2130,2130,2130,80
20250221,125500,860253215,2130,2130,2130,2130,59
20250221,125400,860127545,2130,2130,2130,2130,231
20250221,125300,859635515,2135,2130,2135,2130,91
20250221,125200,859441675,2130,2130,2130,2125,25
20250221,125100,859388500,2130,2125,2130,2125,41
20250221,125000,859301335,2130,2125,2130,2125,822
20250221,124900,857554270,2125,2125,2125,2125,95
20250221,124800,857352395,2125,2125,2125,2120,155
20250221,124700,857023160,2125,2130,2135,2120,46301
20250221,124600,758557825,2135,2135,2140,2135,2954
20250221,124500,752251030,2140,2140,2140,2140,1
20250221,124400,752248890,2135,2135,2135,2135,10
20250221,124300,752227540,2140,2140,2140,2140,0
20250221,124200,752227540,2140,2140,2140,2140,100
20250221,124100,752013540,2140,2140,2140,2140,0
20250221,124000,752013540,2140,2130,2140,2130,2287
20250221,123900,747141740,2130,2135,2135,2130,1041
20250221,123800,744924360,2135,2135,2135,2135,159
20250221,123700,744584895,2135,2135,2140,2135,2016
20250221,123600,740280720,2140,2140,2140,2140,7739
20250221,123500,723719260,2145,2145,2145,2145,0
20250221,123400,723719260,2145,2145,2145,2145,0
20250221,123300,723719260,2145,2145,2145,2140,54
20250221,123200,723603665,2145,2145,2145,2145,4
20250221,123100,723595085,2145,2145,2145,2145,4
20250221,123000,723586505,2145,2145,2145,2145,0
20250221,122900,723586505,2145,2145,2145,2145,4
20250221,122800,723577925,2145,2145,2145,2145,477
20250221,122700,722554760,2145,2145,2145,2145,5
20250221,122600,722544035,2145,2145,2145,2145,55
20250221,122500,722426060,2145,2140,2145,2140,129
20250221,122400,722149500,2140,2140,2140,2140,1
20250221,122300,722147360,2145,2145,2145,2140,58
20250221,122200,722023200,2145,2145,2145,2145,0
20250221,122100,722023200,2145,2145,2145,2140,1012
20250221,122000,719857460,2145,2145,2145,2140,173
20250221,121900,719486730,2145,2145,2145,2145,1010
20250221,121800,717320280,2145,2145,2145,2140,1078
20250221,121700,715009180,2145,2140,2145,2140,281
20250221,121600,714407835,2145,2140,2145,2135,5087
20250221,121500,703521540,2145,2135,2145,2135,2
20250221,121400,703517260,2145,2145,2145,2145,1
20250221,121300,703515115,2145,2140,2145,2140,1501
20250221,121200,700302970,2140,2140,2140,2135,45
20250221,121100,700206865,2140,2140,2140,2140,0
20250221,121000,700206865,2140,2140,2140,2140,0
20250221,120900,700206865,2140,2140,2140,2140,0
20250221,120800,700206865,2140,2140,2140,2140,10
20250221,120700,700185465,2140,2140,2140,2140,0
20250221,120600,700185465,2140,2135,2140,2135,332
20250221,120500,699476640,2135,2135,2135,2135,0
20250221,120400,699476640,2135,2135,2135,2135,1
20250221,120300,699474505,2140,2140,2140,2135,546
20250221,120200,698308780,2130,2140,2140,2130,5160
20250221,120100,687292070,2140,2140,2140,2140,100
20250221,120000,687078070,2140,2140,2140,2140,18
20250221,115900,687039550,2145,2140,2145,2135,829
20250221,115800,685261975,2145,2145,2145,2145,10
20250221,115700,685240525,2145,2145,2145,2145,6
20250221,115600,685227655,2145,2140,2145,2140,2
20250221,115500,685223370,2145,2145,2145,2145,1
20250221,115400,685221225,2145,2140,2145,2140,34
20250221,115300,685148460,2140,2145,2145,2140,33
20250221,115200,685077815,2145,2145,2145,2145,5
20250221,115100,685067090,2145,2140,2145,2140,3115
20250221,115000,678388990,2145,2150,2150,2145,6
20250221,114900,678376115,2145,2150,2150,2145,6
20250221,114800,678363240,2145,2145,2150,2145,505
20250221,114700,677279560,2145,2145,2145,2145,5
20250221,114600,677268835,2145,2145,2145,2145,5
20250221,114500,677258110,2145,2145,2145,2145,1
20250221,114400,677255965,2140,2140,2140,2140,67
20250221,114300,677112585,2145,2145,2145,2145,0
20250221,114200,677112585,2145,2140,2145,2140,642
20250221,114100,675738700,2145,2145,2145,2145,0
20250221,114000,675738700,2145,2145,2145,2145,100
20250221,113900,675524200,2145,2145,2145,2145,0
20250221,113800,675524200,2145,2140,2145,2140,8
20250221,113700,675507045,2150,2150,2150,2150,0
20250221,113600,675507045,2150,2150,2150,2150,2
20250221,113500,675502745,2150,2145,2150,2135,10976
20250221,113400,652032030,2145,2145,2145,2145,20
20250221,113300,651989130,2150,2150,2150,2150,0
20250221,113200,651989130,2150,2150,2150,2150,0
20250221,113100,651989130,2150,2150,2150,2150,2100
20250221,113000,647474130,2150,2155,2155,2150,1117
20250221,112900,645072570,2160,2160,2160,2160,89
20250221,112800,644880330,2160,2160,2160,2160,777
20250221,112700,643202010,2160,2160,2160,2160,1
20250221,112600,643199850,2160,2160,2160,2160,20
20250221,112500,643156650,2160,2160,2160,2160,0
20250221,112400,643156650,2160,2160,2160,2160,0
20250221,112300,643156650,2160,2160,2160,2160,0
20250221,112200,643156650,2160,2160,2160,2145,191
20250221,112100,642745915,2160,2160,2160,2160,0
20250221,112000,642745915,2160,2160,2160,2160,300
20250221,111900,642097915,2160,2160,2160,2160,5
20250221,111800,642087115,2155,2155,2155,2155,1
20250221,111700,642084960,2155,2155,2155,2155,734
20250221,111600,640503190,2150,2150,2150,2150,1370
20250221,111500,637557690,2155,2155,2155,2155,100
20250221,111400,637342190,2155,2155,2155,2155,0
20250221,111300,637342190,2155,2155,2155,2155,0
20250221,111200,637342190,2155,2155,2155,2155,0
20250221,111100,637342190,2155,2155,2155,2155,20
20250221,111000,637299090,2155,2155,2155,2150,67
20250221,110900,637154950,2155,2155,2155,2155,670
20250221,110800,635711100,2155,2155,2155,2155,3
20250221,110700,635704635,2155,2155,2155,2155,1953
20250221,110600,631495920,2165,2155,2165,2155,1727
20250221,110500,627774175,2155,2155,2155,2155,0
20250221,110400,627774175,2155,2155,2155,2155,1
20250221,110300,627772020,2155,2170,2170,2155,51
20250221,110200,627661380,2170,2165,2170,2150,2672
20250221,110100,621871875,2170,2170,2170,2170,0
20250221,110000,621871875,2170,2150,2170,2150,6661
20250221,105900,607471280,2150,2150,2150,2150,0
20250221,105800,607471280,2150,2150,2150,2150,233
20250221,105700,606970330,2150,2150,2150,2150,370
20250221,105600,606174830,2145,2145,2145,2145,0
20250221,105500,606174830,2145,2145,2145,2145,2500
20250221,105400,600812330,2140,2140,2140,2140,1881
20250221,105300,596786990,2135,2140,2140,2135,1679
20250221,105200,593193935,2135,2135,2135,2135,1
20250221,105100,593191800,2135,2135,2135,2135,0
20250221,105000,593191800,2135,2135,2135,2135,1
20250221,104900,593189665,2135,2135,2135,2135,20
20250221,104800,593146965,2140,2140,2140,2140,203
20250221,104700,592712545,2140,2140,2140,2140,0
20250221,104600,592712545,2140,2140,2140,2140,407
20250221,104500,591841565,2140,2140,2140,2140,466
20250221,104400,590844325,2140,2140,2140,2140,0
20250221,104300,590844325,2140,2140,2140,2140,10
20250221,104200,590822925,2140,2140,2145,2140,6
20250221,104100,590810065,2145,2145,2145,2145,719
20250221,104000,589267810,2145,2140,2145,2140,83
20250221,103900,589090185,2140,2140,2140,2140,0
20250221,103800,589090185,2140,2140,2140,2140,10
20250221,103700,589068785,2140,2140,2140,2140,733
20250221,103600,587500165,2140,2140,2140,2140,0
20250221,103500,587500165,2140,2140,2140,2140,0
20250221,103400,587500165,2140,2140,2140,2140,710
20250221,103300,585980765,2135,2135,2135,2135,81
20250221,103200,585807830,2135,2130,2135,2130,49
20250221,103100,585703455,2130,2140,2140,2130,651
20250221,103000,584316770,2135,2140,2140,2135,633
20250221,102900,582965290,2140,2140,2140,2140,0
20250221,102800,582965290,2140,2135,2140,2135,3487
20250221,102700,575520540,2135,2140,2140,2135,2468
20250221,102600,570251335,2135,2140,2140,2135,115
20250221,102500,570005735,2140,2135,2140,2135,102
20250221,102400,569787565,2135,2140,2140,2135,1513
20250221,102300,566553750,2135,2140,2140,2135,240
20250221,102200,566041050,2140,2140,2140,2140,20
20250221,102100,565998250,2140,2135,2140,2135,94
20250221,102000,565797535,2140,2140,2140,2140,429
20250221,101900,564879475,2140,2140,2145,2140,1191
20250221,101800,562330730,2140,2140,2140,2140,0
20250221,101700,562330730,2140,2140,2140,2140,413
20250221,101600,561446910,2140,2140,2140,2140,21
20250221,101500,561401970,2135,2135,2135,2135,1040
20250221,101400,559181570,2135,2135,2135,2135,70
20250221,101300,559032120,2140,2140,2140,2140,2
20250221,101200,559027840,2130,2140,2140,2130,4451
20250221,101100,549527980,2140,2140,2140,2140,514
20250221,101000,548428020,2135,2135,2145,2135,816
20250221,100900,546684220,2135,2135,2135,2135,500
20250221,100800,545616720,2135,2140,2140,2135,8
20250221,100700,545599635,2140,2140,2140,2135,3450
20250221,100600,538216935,2145,2145,2145,2145,466
20250221,100500,537217365,2145,2145,2145,2145,85
20250221,100400,537035040,2150,2150,2150,2150,466
20250221,100300,536033140,2150,2150,2150,2150,0
20250221,100200,536033140,2150,2145,2150,2145,23
20250221,100100,535983800,2150,2150,2150,2150,2
20250221,100000,535979500,2150,2150,2150,2150,0
20250221,095900,535979500,2150,2145,2150,2145,525
20250221,095800,534850790,2145,2145,2145,2145,0
20250221,095700,534850790,2145,2140,2145,2140,1065
20250221,095600,532571220,2145,2145,2145,2140,2186
20250221,095500,527888170,2145,2145,2145,2145,550
20250221,095400,526708420,2145,2145,2145,2145,50
20250221,095300,526601170,2145,2140,2145,2140,52
20250221,095200,526489640,2145,2145,2145,2145,26
20250221,095100,526433870,2145,2145,2145,2145,467
20250221,095000,525432155,2140,2140,2140,2140,0
20250221,094900,525432155,2140,2145,2145,2140,2587
20250221,094800,519895970,2145,2145,2145,2145,14
20250221,094700,519865940,2140,2140,2140,2140,1284
20250221,094600,517118180,2140,2135,2140,2135,2114
20250221,094500,512594225,2135,2135,2135,2135,4010
20250221,094400,504032875,2135,2135,2135,2130,4601
20250221,094300,494214740,2145,2140,2145,2135,15991
20250221,094200,460023525,2145,2145,2145,2140,1419
20250221,094100,456986855,2140,2145,2145,2140,250
20250221,094000,456450655,2150,2150,2150,2140,12
20250221,093900,456424955,2140,2140,2140,2140,0
20250221,093800,456424955,2140,2145,2145,2140,1280
20250221,093700,453680820,2150,2150,2150,2145,164
20250221,093600,453328650,2150,2150,2150,2150,43
20250221,093500,453236200,2145,2145,2145,2145,0
20250221,093400,453236200,2145,2145,2145,2145,506
20250221,093300,452150830,2145,2145,2145,2145,1
20250221,093200,452148685,2145,2150,2150,2145,37
20250221,093100,452069295,2145,2145,2145,2145,100
20250221,093000,451854795,2150,2145,2150,2145,104
20250221,092900,451631215,2145,2130,2145,2130,2688
20250221,092800,445877965,2135,2140,2140,2135,2944
20250221,092700,439591150,2135,2145,2145,2135,300
20250221,092600,438949620,2145,2130,2150,2130,911
20250221,092500,437008915,2130,2130,2150,2130,251
20250221,092400,436470285,2130,2135,2135,2130,19549
20250221,092300,394826780,2135,2130,2135,2130,564
20250221,092200,393625250,2130,2140,2140,2130,19894
20250221,092100,351147730,2140,2145,2155,2140,4457
20250221,092000,341593620,2145,2145,2145,2145,4266
20250221,091900,332443050,2160,2160,2160,2145,3318
20250221,091800,325276185,2160,2150,2165,2150,5700
20250221,091700,312943675,2140,2140,2140,2140,100
20250221,091600,312729675,2135,2140,2140,2135,1270
20250221,091500,310016075,2140,2145,2145,2135,4738
20250221,091400,299874560,2150,2150,2150,2145,3671
20250221,091300,291991525,2150,2145,2155,2145,19712
20250221,091200,249638370,2135,2140,2140,2135,3669
20250221,091100,241796970,2140,2135,2140,2135,1233
20250221,091000,239163755,2125,2135,2135,2125,6371
20250221,090900,225598750,2135,2130,2135,2125,3735
20250221,090800,217632495,2125,2135,2135,2125,12026
20250221,090700,191998295,2135,2135,2135,2135,2900
20250221,090600,185806795,2130,2150,2150,2130,22954
20250221,090500,136790235,2150,2150,2150,2150,1929
20250221,090400,132642885,2150,2150,2150,2145,1841
20250221,090300,128685125,2150,2155,2155,2150,5011
20250221,090200,117902825,2155,2140,2160,2135,4909
20250221,090100,107376715,2130,2160,2175,2125,33228
20250221,090000,36114945,2160,2170,2190,2160,16658