KissMeData/001450/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183400,10798898050,24000,24000,24000,24000,52750
20250221,183300,10798898050,24000,24000,24000,24000,0
20250221,183200,10798898050,24000,24000,24000,24000,0
20250221,183100,10798898050,24000,24000,24000,24000,0
20250221,183000,10798898050,24000,24000,24000,24000,0
20250221,182900,10798898050,24000,24000,24000,24000,0
20250221,182800,10798898050,24000,24000,24000,24000,0
20250221,182700,10798898050,24000,24000,24000,24000,0
20250221,182600,10798898050,24000,24000,24000,24000,0
20250221,182500,10798898050,24000,24000,24000,24000,0
20250221,182400,10798898050,24000,24000,24000,24000,0
20250221,182300,10798898050,24000,24000,24000,24000,0
20250221,182200,10798898050,24000,24000,24000,24000,0
20250221,182100,10798898050,24000,24000,24000,24000,0
20250221,182000,10798898050,24000,24000,24000,24000,0
20250221,181900,10798898050,24000,24000,24000,24000,0
20250221,181800,10798898050,24000,24000,24000,24000,0
20250221,181700,10798898050,24000,24000,24000,24000,0
20250221,181600,10798898050,24000,24000,24000,24000,0
20250221,181500,10798898050,24000,24000,24000,24000,0
20250221,181400,10798898050,24000,24000,24000,24000,0
20250221,181300,10798898050,24000,24000,24000,24000,0
20250221,181200,10798898050,24000,24000,24000,24000,0
20250221,181100,10798898050,24000,24000,24000,24000,0
20250221,181000,10798898050,24000,24000,24000,24000,0
20250221,180900,10798898050,24000,24000,24000,24000,0
20250221,180800,10798898050,24000,24000,24000,24000,0
20250221,180700,10798898050,24000,24000,24000,24000,0
20250221,180600,10798898050,24000,24000,24000,24000,0
20250221,180500,10798898050,24000,24000,24000,24000,0
20250221,180400,10798898050,24000,24000,24000,24000,52750
20250221,180300,10798898050,24000,24000,24000,24000,0
20250221,180200,10798898050,24000,24000,24000,24000,0
20250221,180100,10798898050,24000,24000,24000,24000,0
20250221,180000,10798898050,24000,24000,24000,24000,0
20250221,175900,10798898050,24000,24000,24000,24000,0
20250221,175800,10798898050,24000,24000,24000,24000,0
20250221,175700,10798898050,24000,24000,24000,24000,0
20250221,175600,10798898050,24000,24000,24000,24000,0
20250221,175500,10798898050,24000,24000,24000,24000,0
20250221,175400,10798898050,24000,24000,24000,24000,0
20250221,175300,10798898050,24000,24000,24000,24000,0
20250221,175200,10798898050,24000,24000,24000,24000,0
20250221,175100,10798898050,24000,24000,24000,24000,0
20250221,175000,10798898050,24000,24000,24000,24000,0
20250221,174900,10798898050,24000,24000,24000,24000,0
20250221,174800,10798898050,24000,24000,24000,24000,0
20250221,174700,10798898050,24000,24000,24000,24000,0
20250221,174600,10798898050,24000,24000,24000,24000,0
20250221,174500,10798898050,24000,24000,24000,24000,0
20250221,174400,10798898050,24000,24000,24000,24000,0
20250221,174300,10798898050,24000,24000,24000,24000,0
20250221,174200,10798898050,24000,24000,24000,24000,0
20250221,174100,10798898050,24000,24000,24000,24000,0
20250221,174000,10798898050,24000,24000,24000,24000,0
20250221,173900,10798898050,24000,24000,24000,24000,0
20250221,173800,10798898050,24000,24000,24000,24000,0
20250221,173700,10798898050,24000,24000,24000,24000,0
20250221,173600,10798898050,24000,24000,24000,24000,0
20250221,173500,10798898050,24000,24000,24000,24000,0
20250221,173400,10798898050,24000,24000,24000,24000,52750
20250221,173300,10798898050,24000,24000,24000,24000,0
20250221,173200,10798898050,24000,24000,24000,24000,0
20250221,173100,10798898050,24000,24000,24000,24000,0
20250221,173000,10798898050,24000,24000,24000,24000,0
20250221,172900,10798898050,24000,24000,24000,24000,0
20250221,172800,10798898050,24000,24000,24000,24000,0
20250221,172700,10798898050,24000,24000,24000,24000,0
20250221,172600,10798898050,24000,24000,24000,24000,0
20250221,172500,10798898050,24000,24000,24000,24000,0
20250221,172400,10798898050,24000,24000,24000,24000,0
20250221,172300,10798898050,24000,24000,24000,24000,0
20250221,172200,10798898050,24000,24000,24000,24000,0
20250221,172100,10798898050,24000,24000,24000,24000,0
20250221,172000,10798898050,24000,24000,24000,24000,0
20250221,171900,10798898050,24000,24000,24000,24000,0
20250221,171800,10798898050,24000,24000,24000,24000,0
20250221,171700,10798898050,24000,24000,24000,24000,0
20250221,171600,10798898050,24000,24000,24000,24000,0
20250221,171500,10798898050,24000,24000,24000,24000,0
20250221,171400,10798898050,24000,24000,24000,24000,0
20250221,171300,10798898050,24000,24000,24000,24000,0
20250221,171200,10798898050,24000,24000,24000,24000,0
20250221,171100,10798898050,24000,24000,24000,24000,0
20250221,171000,10798898050,24000,24000,24000,24000,0
20250221,170900,10798898050,24000,24000,24000,24000,0
20250221,170800,10798898050,24000,24000,24000,24000,0
20250221,170700,10798898050,24000,24000,24000,24000,0
20250221,170600,10798898050,24000,24000,24000,24000,0
20250221,170500,10798898050,24000,24000,24000,24000,0
20250221,170400,10798898050,24000,24000,24000,24000,52750
20250221,170300,10798898050,24000,24000,24000,24000,0
20250221,170200,10798898050,24000,24000,24000,24000,0
20250221,170100,10798898050,24000,24000,24000,24000,0
20250221,170000,10798898050,24000,24000,24000,24000,0
20250221,165900,10798898050,24000,24000,24000,24000,0
20250221,165800,10798898050,24000,24000,24000,24000,0
20250221,165700,10798898050,24000,24000,24000,24000,0
20250221,165600,10798898050,24000,24000,24000,24000,0
20250221,165500,10798898050,24000,24000,24000,24000,0
20250221,165400,10798898050,24000,24000,24000,24000,0
20250221,165300,10798898050,24000,24000,24000,24000,0
20250221,165200,10798898050,24000,24000,24000,24000,0
20250221,165100,10798898050,24000,24000,24000,24000,0
20250221,165000,10798898050,24000,24000,24000,24000,0
20250221,164900,10798898050,24000,24000,24000,24000,0
20250221,164800,10798898050,24000,24000,24000,24000,0
20250221,164700,10798898050,24000,24000,24000,24000,0
20250221,164600,10798898050,24000,24000,24000,24000,0
20250221,164500,10798898050,24000,24000,24000,24000,0
20250221,164400,10798898050,24000,24000,24000,24000,0
20250221,164300,10798898050,24000,24000,24000,24000,0
20250221,164200,10798898050,24000,24000,24000,24000,0
20250221,164100,10798898050,24000,24000,24000,24000,0
20250221,164000,10798898050,24000,24000,24000,24000,0
20250221,163900,10798898050,24000,24000,24000,24000,0
20250221,163800,10798898050,24000,24000,24000,24000,0
20250221,163700,10798898050,24000,24000,24000,24000,0
20250221,163600,10798898050,24000,24000,24000,24000,0
20250221,163500,10798898050,24000,24000,24000,24000,0
20250221,163400,10798898050,24000,24000,24000,24000,52750
20250221,163300,10798898050,24000,24000,24000,24000,0
20250221,163200,10798898050,24000,24000,24000,24000,0
20250221,163100,10798898050,24000,24000,24000,24000,0
20250221,163000,10798898050,24000,24000,24000,24000,0
20250221,162900,10798898050,24000,24000,24000,24000,0
20250221,162800,10798898050,24000,24000,24000,24000,0
20250221,162700,10798898050,24000,24000,24000,24000,0
20250221,162600,10798898050,24000,24000,24000,24000,0
20250221,162500,10798898050,24000,24000,24000,24000,0
20250221,162400,10798898050,24000,24000,24000,24000,0
20250221,162300,10798898050,24000,24000,24000,24000,0
20250221,162200,10798898050,24000,24000,24000,24000,0
20250221,162100,10798898050,24000,24000,24000,24000,0
20250221,162000,10798898050,24000,24000,24000,24000,0
20250221,161900,10798898050,24000,24000,24000,24000,0
20250221,161800,10798898050,24000,24000,24000,24000,0
20250221,161700,10798898050,24000,24000,24000,24000,0
20250221,161600,10798898050,24000,24000,24000,24000,0
20250221,161500,10798898050,24000,24000,24000,24000,0
20250221,161400,10798898050,24000,24000,24000,24000,0
20250221,161300,10798898050,24000,24000,24000,24000,0
20250221,161200,10798898050,24000,24000,24000,24000,0
20250221,161100,10798898050,24000,24000,24000,24000,0
20250221,161000,10798898050,24000,24000,24000,24000,0
20250221,160900,10798898050,24000,24000,24000,24000,0
20250221,160800,10798898050,24000,24000,24000,24000,0
20250221,160700,10798898050,24000,24000,24000,24000,0
20250221,160600,10798898050,24000,24000,24000,24000,0
20250221,160500,10798898050,24000,24000,24000,24000,0
20250221,160400,10798898050,24000,24000,24000,24000,52750
20250221,160300,10798898050,24000,24000,24000,24000,0
20250221,160200,10798898050,24000,24000,24000,24000,0
20250221,160100,10798898050,24000,24000,24000,24000,0
20250221,160000,10798898050,24000,24000,24000,24000,0
20250221,155900,10798898050,24000,24000,24000,24000,0
20250221,155800,10798898050,24000,24000,24000,24000,0
20250221,155700,10798898050,24000,24000,24000,24000,0
20250221,155600,10798898050,24000,24000,24000,24000,0
20250221,155500,10798898050,24000,24000,24000,24000,0
20250221,155400,10798898050,24000,24000,24000,24000,0
20250221,155300,10798898050,24000,24000,24000,24000,0
20250221,155200,10798898050,24000,24000,24000,24000,0
20250221,155100,10798898050,24000,24000,24000,24000,0
20250221,155000,10798898050,24000,24000,24000,24000,0
20250221,154900,10798898050,24000,24000,24000,24000,0
20250221,154800,10798898050,24000,24000,24000,24000,0
20250221,154700,10798898050,24000,24000,24000,24000,0
20250221,154600,10798898050,24000,24000,24000,24000,0
20250221,154500,10798898050,24000,24000,24000,24000,0
20250221,154400,10798898050,24000,24000,24000,24000,0
20250221,154300,10798898050,24000,24000,24000,24000,0
20250221,154200,10798898050,24000,24000,24000,24000,0
20250221,154100,10798898050,24000,24000,24000,24000,0
20250221,154000,10798898050,24000,24000,24000,24000,0
20250221,153900,10798898050,24000,24000,24000,24000,0
20250221,153800,10798898050,24000,24000,24000,24000,0
20250221,153700,10798898050,24000,24000,24000,24000,0
20250221,153600,10798898050,24000,24000,24000,24000,0
20250221,153500,10798898050,24000,24000,24000,24000,0
20250221,153400,10798898050,24000,24000,24000,24000,52750
20250221,153300,10798898050,24000,24000,24000,24000,0
20250221,153200,10798898050,24000,24000,24000,24000,0
20250221,153100,10798898050,24000,24000,24000,24000,0
20250221,153000,10798898050,24000,24000,24000,24000,52750
20250221,152900,9532898050,24000,24000,24000,24000,0
20250221,152800,9532898050,24000,24000,24000,24000,0
20250221,152700,9532898050,24000,24000,24000,24000,0
20250221,152600,9532898050,24000,24000,24000,24000,0
20250221,152500,9532898050,24000,24000,24000,24000,0
20250221,152400,9532898050,24000,24000,24000,24000,0
20250221,152300,9532898050,24000,24000,24000,24000,0
20250221,152200,9532898050,24000,24000,24000,24000,0
20250221,152100,9532898050,24000,24000,24000,24000,0
20250221,152000,9532898050,24000,24000,24000,24000,0
20250221,151900,9532898050,24000,24000,24050,24000,3960
20250221,151800,9437797750,24000,24000,24050,24000,5641
20250221,151700,9302398200,24000,24000,24050,24000,681
20250221,151600,9286035950,24050,24000,24050,24000,698
20250221,151500,9269262350,24000,24000,24050,24000,1025
20250221,151400,9244649450,24000,24000,24050,24000,697
20250221,151300,9227914050,24000,24000,24050,24000,890
20250221,151200,9206541150,24000,24000,24050,24000,95
20250221,151100,9204260000,24000,24000,24050,24000,4352
20250221,151000,9099809700,24000,24000,24050,24000,588
20250221,150900,9085678400,24000,24050,24100,24000,6998
20250221,150800,8917160600,24000,24050,24100,24000,9391
20250221,150700,8691354950,24050,24050,24100,24050,801
20250221,150600,8672090850,24050,24050,24100,24050,813
20250221,150500,8652538150,24050,24100,24100,24050,599
20250221,150400,8638128750,24050,24050,24100,24050,1130
20250221,150300,8610951900,24100,24050,24100,24050,1483
20250221,150200,8575278600,24050,24050,24100,24050,1567
20250221,150100,8537590250,24050,24100,24100,24050,272
20250221,150000,8531043200,24100,24050,24100,24050,503
20250221,145900,8518943450,24050,24050,24100,24050,250
20250221,145800,8512927750,24050,24050,24100,24050,698
20250221,145700,8496138200,24050,24100,24100,24050,289
20250221,145600,8489187050,24050,24050,24100,24050,937
20250221,145500,8466648050,24050,24050,24100,24050,588
20250221,145400,8452504650,24050,24050,24100,24050,687
20250221,145300,8435976300,24050,24050,24100,24050,360
20250221,145200,8427316750,24050,24050,24100,24050,525
20250221,145100,8414679550,24100,24050,24100,24050,333
20250221,145000,8406668650,24050,24050,24100,24050,465
20250221,144900,8395484750,24050,24100,24100,24050,310
20250221,144800,8388018600,24100,24050,24100,24050,4502
20250221,144700,8279580000,24100,24050,24100,24050,161
20250221,144600,8275705800,24050,24050,24050,24050,322
20250221,144500,8267961700,24100,24050,24100,24050,514
20250221,144400,8255598900,24050,24050,24100,24050,177
20250221,144300,8251339950,24050,24050,24100,24050,332
20250221,144200,8243354800,24050,24100,24100,24050,92
20250221,144100,8241141150,24050,24050,24100,24050,309
20250221,144000,8233709650,24050,24050,24100,24050,563
20250221,143900,8220169450,24050,24100,24100,24000,102
20250221,143800,8217716050,24000,24050,24050,24000,2734
20250221,143700,8152010400,24050,24050,24100,24050,417
20250221,143600,8141972900,24050,24000,24050,24000,3105
20250221,143500,8067316600,24000,24000,24050,24000,422
20250221,143400,8057187800,24000,24000,24000,24000,119
20250221,143300,8054331800,24000,24000,24050,24000,1090
20250221,143200,8028128750,24000,24000,24050,24000,861
20250221,143100,8007450450,24050,24000,24050,24000,398
20250221,143000,7997885050,24000,24000,24050,24000,572
20250221,142900,7984149400,24000,24000,24050,24000,764
20250221,142800,7965800850,24000,24000,24050,24000,278
20250221,142700,7959120200,24000,24000,24050,24000,543
20250221,142600,7946069400,24000,24000,24050,24000,184
20250221,142500,7941653300,24000,24050,24050,24000,5225
20250221,142400,7816057150,24100,24050,24100,24050,576
20250221,142300,7802203350,24050,24000,24100,24000,3609
20250221,142200,7715409900,24000,24000,24050,24000,571
20250221,142100,7701695950,24000,24000,24050,24000,1162
20250221,142000,7673762650,24000,24050,24050,24000,283
20250221,141900,7666970450,24000,24000,24050,24000,127
20250221,141800,7663921500,24000,24000,24050,24000,102
20250221,141700,7661473400,24000,24000,24000,24000,254
20250221,141600,7655377400,24000,24000,24050,24000,2265
20250221,141500,7600941350,24000,24000,24050,24000,1425
20250221,141400,7566716250,24000,24000,24050,24000,1442
20250221,141300,7532108150,24000,24000,24050,24000,379
20250221,141200,7523010800,24000,24000,24050,24000,994
20250221,141100,7499133850,24000,24000,24050,24000,2897
20250221,141000,7429595850,24000,24000,24050,24000,1063
20250221,140900,7404083750,24000,24000,24050,24000,514
20250221,140800,7391742350,24000,24000,24050,24000,642
20250221,140700,7376330700,24000,24000,24000,24000,698
20250221,140600,7359578700,24000,24000,24050,24000,440
20250221,140500,7349016500,24050,24050,24050,24000,572
20250221,140400,7335282550,24000,24000,24050,24000,264
20250221,140300,7328943850,24000,24000,24050,24000,316
20250221,140200,7321350500,24050,24000,24050,24000,709
20250221,140100,7304332100,24000,24000,24050,24000,406
20250221,140000,7294577950,24000,24000,24050,24000,597
20250221,135900,7280246050,24000,24000,24050,24000,419
20250221,135800,7270188300,24000,24000,24050,24000,813
20250221,135700,7250673400,24000,24000,24050,24000,395
20250221,135600,7241190900,24000,24000,24050,24000,520
20250221,135500,7228704800,24000,24050,24050,24000,1773
20250221,135400,7186088600,24000,24000,24050,24000,1049
20250221,135300,7160910000,24050,24050,24050,24000,758
20250221,135200,7142708100,24050,24000,24050,24000,1593
20250221,135100,7104471000,24000,24000,24050,24000,1346
20250221,135000,7072151300,24000,24000,24050,24000,1144
20250221,134900,7044681550,24000,24000,24050,24000,159
20250221,134800,7040862450,24000,24000,24050,24000,941
20250221,134700,7018268350,24000,24000,24050,24000,1386
20250221,134600,6985001350,24000,24000,24050,24000,857
20250221,134500,6964430200,24050,24000,24050,24000,647
20250221,134400,6948887700,24000,24000,24050,24000,225
20250221,134300,6943483250,24000,24050,24050,24000,632
20250221,134200,6928303400,24050,24000,24050,24000,406
20250221,134100,6918545800,24000,24050,24050,24000,1054
20250221,134000,6893219500,24000,24000,24050,24000,3605
20250221,133900,6806688700,24000,24000,24050,24000,342
20250221,133800,6798471100,24000,24000,24050,24000,2778
20250221,133700,6731750550,24000,24000,24050,24000,4589
20250221,133600,6621523400,24000,24000,24050,24000,1251
20250221,133500,6591462300,24000,24050,24100,24000,5031
20250221,133400,6470507800,24050,24050,24050,24050,1705
20250221,133300,6429502550,24050,24050,24100,24050,839
20250221,133200,6409323600,24050,24050,24100,24050,409
20250221,133100,6399486950,24050,24050,24100,24050,805
20250221,133000,6380126650,24100,24050,24100,24050,1195
20250221,132900,6351380450,24050,24050,24100,24050,813
20250221,132800,6331827300,24100,24050,24100,24050,501
20250221,132700,6319776300,24050,24050,24100,24050,703
20250221,132600,6302865250,24050,24050,24100,24050,634
20250221,132500,6287617350,24050,24050,24100,24050,475
20250221,132400,6276189800,24050,24050,24100,24050,977
20250221,132300,6252692850,24050,24050,24100,24050,244
20250221,132200,6246823650,24050,24100,24150,24050,2928
20250221,132100,6176286450,24100,24100,24150,24100,675
20250221,132000,6160013650,24100,24100,24150,24100,395
20250221,131900,6150494050,24100,24100,24150,24100,609
20250221,131800,6135813800,24100,24100,24150,24100,565
20250221,131700,6122192250,24100,24150,24150,24100,559
20250221,131600,6108718300,24100,24100,24150,24100,376
20250221,131500,6099654600,24100,24100,24150,24100,323
20250221,131400,6091870250,24100,24100,24150,24100,533
20250221,131300,6079024900,24100,24100,24150,24100,1255
20250221,131200,6048778500,24100,24100,24150,24100,694
20250221,131100,6032052950,24100,24100,24100,24100,2862
20250221,131000,5963078750,24100,24100,24150,24100,446
20250221,130900,5952329250,24100,24100,24150,24100,473
20250221,130800,5940929800,24100,24100,24150,24100,140
20250221,130700,5937554700,24100,24100,24150,24100,481
20250221,130600,5925962300,24100,24100,24150,24100,85
20250221,130500,5923913500,24150,24100,24150,24100,935
20250221,130400,5901378750,24100,24100,24150,24100,319
20250221,130300,5893690800,24100,24100,24150,24100,310
20250221,130200,5886219700,24100,24100,24150,24100,231
20250221,130100,5880651600,24100,24100,24150,24100,107
20250221,130000,5878072850,24100,24050,24100,24050,172
20250221,125900,5873928750,24050,24100,24150,24050,536
20250221,125800,5861013900,24050,24100,24100,24050,1471
20250221,125700,5825583300,24100,24100,24150,24100,355
20250221,125600,5817027700,24100,24100,24150,24050,2200
20250221,125500,5764011650,24050,24100,24100,24050,909
20250221,125400,5742143750,24050,24050,24100,24050,273
20250221,125300,5735570650,24050,24100,24100,24050,1482
20250221,125200,5699867000,24100,24050,24100,24050,2381
20250221,125100,5642541650,24050,24050,24100,24050,494
20250221,125000,5630657850,24050,24050,24100,24050,840
20250221,124900,5610450800,24100,24050,24100,24050,330
20250221,124800,5602509450,24050,24050,24100,24050,418
20250221,124700,5592449750,24050,24050,24100,24050,739
20250221,124600,5574660250,24050,24050,24100,24050,389
20250221,124500,5565295400,24050,24050,24100,24050,453
20250221,124400,5554394000,24050,24100,24100,24050,703
20250221,124300,5537486250,24050,24050,24100,24050,766
20250221,124200,5519049450,24100,24050,24100,24050,880
20250221,124100,5497872100,24050,24100,24100,24050,401
20250221,124000,5488215700,24100,24100,24100,24050,296
20250221,123900,5481087350,24100,24100,24150,24100,730
20250221,123800,5463493450,24100,24100,24150,24100,988
20250221,123700,5439679000,24100,24100,24150,24100,474
20250221,123600,5428255300,24100,24100,24150,24100,1589
20250221,123500,5389959450,24100,24100,24150,24100,422
20250221,123400,5379789100,24100,24150,24150,24100,1689
20250221,123300,5339082700,24100,24100,24150,24100,138
20250221,123200,5335755850,24100,24100,24150,24100,330
20250221,123100,5327802600,24100,24100,24150,24100,331
20250221,123000,5319824300,24100,24100,24150,24100,268
20250221,122900,5313359700,24100,24100,24100,24100,220
20250221,122800,5308057700,24100,24150,24150,24100,188
20250221,122700,5303524550,24100,24100,24150,24100,388
20250221,122600,5294170650,24100,24100,24150,24100,341
20250221,122500,5285948450,24100,24100,24150,24100,445
20250221,122400,5275222900,24100,24100,24100,24100,123
20250221,122300,5272258600,24100,24100,24150,24100,1095
20250221,122200,5245868900,24100,24100,24150,24100,140
20250221,122100,5242492550,24100,24100,24150,24100,919
20250221,122000,5220311350,24100,24150,24150,24100,162
20250221,121900,5216406100,24100,24100,24150,24100,178
20250221,121800,5212112950,24100,24100,24150,24100,1126
20250221,121700,5184976250,24100,24100,24150,24100,431
20250221,121600,5174587200,24100,24100,24150,24100,226
20250221,121500,5169136550,24100,24100,24100,24100,211
20250221,121400,5164051450,24100,24100,24150,24100,290
20250221,121300,5157062400,24100,24100,24150,24100,95
20250221,121200,5154771850,24100,24100,24100,24100,311
20250221,121100,5147276750,24100,24100,24150,24100,154
20250221,121000,5143565050,24100,24100,24150,24100,340
20250221,120900,5135370000,24100,24100,24150,24100,357
20250221,120800,5126764250,24100,24100,24150,24100,98
20250221,120700,5124402350,24150,24100,24150,24100,168
20250221,120600,5120351550,24100,24100,24150,24100,257
20250221,120500,5114157600,24100,24150,24150,24100,187
20250221,120400,5109647900,24100,24100,24150,24100,302
20250221,120300,5102368550,24100,24150,24150,24100,78
20250221,120200,5100488550,24100,24100,24150,24100,1084
20250221,120100,5074345050,24100,24100,24150,24100,1283
20250221,120000,5043376850,24100,24050,24100,24050,1774
20250221,115900,5000685950,24050,24050,24100,24050,274
20250221,115800,4994091500,24050,24100,24100,24050,899
20250221,115700,4972437700,24100,24100,24150,24100,241
20250221,115600,4966629550,24100,24050,24150,24050,325
20250221,115500,4958804150,24050,24100,24150,24050,1165
20250221,115400,4930741700,24100,24100,24150,24100,597
20250221,115300,4916353900,24100,24050,24150,24050,446
20250221,115200,4905604700,24050,24100,24100,24050,1197
20250221,115100,4876769100,24100,24050,24100,24050,1712
20250221,115000,4835518350,24050,24050,24100,24050,2978
20250221,114900,4763781250,24050,24050,24100,24050,5359
20250221,114800,4634670850,24100,24050,24100,24050,399
20250221,114700,4625062800,24050,24050,24100,24050,778
20250221,114600,4606340350,24050,24050,24100,24050,822
20250221,114500,4586537700,24050,24050,24100,24050,345
20250221,114400,4578231650,24050,24050,24100,24050,1855
20250221,114300,4533540650,24050,24050,24100,24050,293
20250221,114200,4526485400,24050,24050,24100,24050,836
20250221,114100,4506349450,24050,24100,24100,24050,14502
20250221,114000,4157068050,24150,24100,24150,24100,836
20250221,113900,4136903700,24100,24100,24150,24100,156
20250221,113800,4133143100,24100,24100,24150,24100,1769
20250221,113700,4090508300,24100,24150,24150,24100,342
20250221,113600,4082264050,24150,24150,24200,24100,1756
20250221,113500,4039895300,24150,24150,24150,24150,596
20250221,113400,4025501900,24150,24150,24200,24150,437
20250221,113300,4014944550,24150,24150,24200,24150,385
20250221,113200,4005641850,24150,24150,24200,24150,239
20250221,113100,3999865100,24150,24150,24200,24150,263
20250221,113000,3993506450,24150,24150,24200,24150,542
20250221,112900,3980410800,24150,24150,24150,24150,196
20250221,112800,3975677400,24150,24150,24200,24150,494
20250221,112700,3963744150,24150,24150,24200,24150,432
20250221,112600,3953309200,24150,24150,24200,24150,561
20250221,112500,3939758550,24150,24150,24200,24150,647
20250221,112400,3924128250,24150,24150,24200,24150,453
20250221,112300,3913184150,24150,24150,24200,24150,411
20250221,112200,3903254450,24150,24150,24200,24150,382
20250221,112100,3894028250,24150,24150,24200,24150,443
20250221,112000,3883329600,24150,24150,24150,24150,520
20250221,111900,3870771600,24150,24150,24200,24150,207
20250221,111800,3865771600,24150,24150,24150,24150,393
20250221,111700,3856280650,24150,24150,24200,24150,444
20250221,111600,3845558000,24150,24200,24200,24150,112
20250221,111500,3842852000,24150,24150,24200,24150,915
20250221,111400,3820719050,24150,24150,24200,24150,165
20250221,111300,3816734250,24150,24100,24150,24100,93
20250221,111200,3814491000,24100,24100,24150,24100,819
20250221,111100,3794715050,24100,24150,24150,24100,626
20250221,111000,3779604050,24150,24150,24150,24100,1744
20250221,110900,3737488400,24100,24150,24150,24100,4720
20250221,110800,3623502550,24150,24150,24200,24150,152
20250221,110700,3619831150,24150,24100,24200,24100,840
20250221,110600,3599545000,24100,24100,24150,24100,514
20250221,110500,3587137000,24150,24100,24150,24100,3657
20250221,110400,3498878550,24100,24100,24150,24100,532
20250221,110300,3486033750,24100,24100,24150,24100,354
20250221,110200,3477488950,24100,24150,24150,24100,486
20250221,110100,3465757900,24100,24100,24150,24100,2734
20250221,110000,3399842650,24100,24150,24150,24100,987
20250221,105900,3376010250,24100,24100,24150,24100,434
20250221,105800,3365540000,24150,24100,24150,24100,1196
20250221,105700,3336694600,24100,24150,24200,24100,13969
20250221,105600,2999450500,24150,24200,24200,24150,825
20250221,105500,2979504650,24200,24150,24200,24150,364
20250221,105400,2970703450,24150,24150,24200,24150,403
20250221,105300,2960962000,24150,24150,24200,24150,577
20250221,105200,2947014650,24150,24150,24200,24150,303
20250221,105100,2939688600,24150,24150,24200,24150,643
20250221,105000,2924147300,24150,24200,24200,24150,502
20250221,104900,2912012050,24200,24150,24200,24150,803
20250221,104800,2892586750,24150,24150,24200,24150,924
20250221,104700,2870245500,24150,24200,24250,24150,2056
20250221,104600,2820494150,24200,24200,24250,24200,295
20250221,104500,2813355100,24200,24200,24200,24150,952
20250221,104400,2790331850,24150,24150,24200,24150,2218
20250221,104300,2736667900,24200,24150,24200,24150,477
20250221,104200,2725130800,24150,24200,24200,24150,716
20250221,104100,2707816100,24150,24150,24200,24150,1746
20250221,104000,2665627900,24200,24200,24250,24150,1810
20250221,103900,2621838600,24250,24200,24250,24150,597
20250221,103800,2607396200,24150,24150,24200,24150,2639
20250221,103700,2543549600,24200,24200,24200,24150,1152
20250221,103600,2515699700,24150,24150,24200,24150,1338
20250221,103500,2483371000,24150,24150,24200,24150,585
20250221,103400,2469234100,24200,24150,24200,24150,738
20250221,103300,2451391400,24150,24200,24200,24150,277
20250221,103200,2444697550,24150,24150,24200,24150,721
20250221,103100,2427279450,24150,24200,24200,24150,695
20250221,103000,2410481300,24150,24150,24200,24150,925
20250221,102900,2388138550,24150,24150,24200,24150,93
20250221,102800,2385892550,24150,24150,24200,24150,881
20250221,102700,2364616150,24150,24150,24200,24150,2049
20250221,102600,2315132500,24150,24150,24200,24150,400
20250221,102500,2305459300,24150,24150,24200,24150,2783
20250221,102400,2238249750,24150,24150,24200,24150,146
20250221,102300,2234722650,24150,24200,24200,24150,227
20250221,102200,2229235250,24150,24200,24200,24150,866
20250221,102100,2208290150,24150,24150,24200,24150,497
20250221,102000,2196270800,24150,24200,24200,24150,681
20250221,101900,2179798450,24150,24250,24250,24150,12836
20250221,101800,1869093250,24250,24250,24300,24250,729
20250221,101700,1851414950,24250,24300,24300,24250,366
20250221,101600,1842536900,24300,24250,24300,24250,317
20250221,101500,1834848100,24250,24300,24300,24250,662
20250221,101400,1818776150,24250,24250,24250,24250,169
20250221,101300,1814677900,24250,24250,24250,24200,1499
20250221,101200,1778341750,24250,24200,24250,24200,4169
20250221,101100,1677275150,24200,24250,24250,24200,127
20250221,101000,1674201150,24250,24250,24250,24200,433
20250221,100900,1663711350,24200,24250,24250,24200,981
20250221,100800,1639949600,24200,24250,24300,24200,3435
20250221,100700,1556655550,24250,24250,24300,24250,2061
20250221,100600,1506665700,24250,24250,24300,24250,3608
20250221,100500,1419006950,24300,24350,24350,24250,184
20250221,100400,1414533750,24350,24250,24350,24250,613
20250221,100300,1399665250,24250,24250,24350,24250,79
20250221,100200,1397749000,24250,24300,24300,24250,563
20250221,100100,1384096150,24300,24350,24350,24250,231
20250221,100000,1378483000,24300,24300,24300,24250,1583
20250221,095900,1340016350,24300,24250,24300,24250,1308
20250221,095800,1308250400,24300,24300,24300,24250,3849
20250221,095700,1214730100,24300,24300,24300,24250,193
20250221,095600,1210040350,24300,24300,24300,24250,132
20250221,095500,1206833050,24300,24250,24300,24250,260
20250221,095400,1200520650,24250,24250,24300,24250,432
20250221,095300,1190036350,24250,24300,24300,24250,398
20250221,095200,1180381350,24300,24250,24300,24250,179
20250221,095100,1176035100,24300,24300,24300,24250,566
20250221,095000,1162295800,24250,24300,24300,24250,2475
20250221,094900,1102194000,24300,24250,24300,24250,446
20250221,094800,1091357500,24250,24250,24300,24250,1340
20250221,094700,1058851050,24300,24250,24300,24250,542
20250221,094600,1045699750,24300,24300,24300,24250,237
20250221,094500,1039946200,24250,24250,24300,24250,155
20250221,094400,1036186100,24300,24300,24300,24250,389
20250221,094300,1026746150,24300,24200,24300,24200,858
20250221,094200,1005939650,24250,24250,24250,24200,314
20250221,094100,998326550,24250,24250,24300,24200,1921
20250221,094000,951741850,24250,24200,24250,24200,302
20250221,093900,944431950,24250,24250,24250,24200,457
20250221,093800,933369600,24250,24250,24250,24200,230
20250221,093700,927797850,24250,24250,24300,24200,5873
20250221,093600,785404200,24250,24300,24300,24250,551
20250221,093500,772032100,24250,24300,24300,24250,183
20250221,093400,767593900,24250,24250,24300,24250,1158
20250221,093300,739507450,24250,24300,24300,24250,185
20250221,093200,735020050,24300,24350,24350,24250,105
20250221,093100,732469800,24250,24300,24350,24250,587
20250221,093000,718205550,24350,24250,24350,24250,24
20250221,092900,717622600,24250,24250,24300,24200,3074
20250221,092800,642958600,24250,24300,24300,24250,991
20250221,092700,618924300,24250,24300,24300,24250,179
20250221,092600,614583500,24300,24300,24300,24250,528
20250221,092500,601776050,24250,24300,24300,24250,561
20250221,092400,588156250,24250,24250,24300,24250,438
20250221,092300,577534700,24250,24250,24300,24250,122
20250221,092200,574574400,24250,24250,24300,24250,340
20250221,092100,566319350,24300,24300,24350,24200,7701
20250221,092000,379578550,24300,24350,24350,24300,799
20250221,091900,360162700,24300,24300,24350,24300,990
20250221,091800,336105600,24350,24350,24350,24300,373
20250221,091700,327036850,24300,24300,24350,24300,318
20250221,091600,319307150,24300,24350,24350,24300,723
20250221,091500,301706150,24350,24350,24350,24300,274
20250221,091400,295034400,24350,24350,24400,24300,1400
20250221,091300,260954650,24400,24400,24400,24350,1826
20250221,091200,216478150,24350,24400,24400,24350,111
20250221,091100,213772300,24400,24400,24400,24350,548
20250221,091000,200420150,24350,24400,24400,24350,188
20250221,090900,195833250,24350,24350,24400,24350,236
20250221,090800,190077550,24350,24400,24400,24300,511
20250221,090700,177630300,24400,24300,24400,24250,3116
20250221,090600,101821650,24300,24300,24300,24250,149
20250221,090500,98203800,24250,24250,24300,24250,122
20250221,090400,95241350,24300,24300,24300,24250,237
20250221,090300,89482900,24300,24300,24350,24250,1008
20250221,090200,64998450,24300,24300,24350,24300,624
20250221,090100,49835200,24300,24300,24300,24300,641
20250221,090000,34258900,24300,24350,24400,24300,1407