KissMeData/003220/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184000,532340480,14460,14460,14460,14460,1123
20250221,183900,532340480,14460,14460,14460,14460,0
20250221,183800,532340480,14460,14460,14460,14460,0
20250221,183700,532340480,14460,14460,14460,14460,0
20250221,183600,532340480,14460,14460,14460,14460,0
20250221,183500,532340480,14460,14460,14460,14460,0
20250221,183400,532340480,14460,14460,14460,14460,0
20250221,183300,532340480,14460,14460,14460,14460,0
20250221,183200,532340480,14460,14460,14460,14460,0
20250221,183100,532340480,14460,14460,14460,14460,0
20250221,183000,532340480,14460,14460,14460,14460,0
20250221,182900,532340480,14460,14460,14460,14460,0
20250221,182800,532340480,14460,14460,14460,14460,0
20250221,182700,532340480,14460,14460,14460,14460,0
20250221,182600,532340480,14460,14460,14460,14460,0
20250221,182500,532340480,14460,14460,14460,14460,0
20250221,182400,532340480,14460,14460,14460,14460,0
20250221,182300,532340480,14460,14460,14460,14460,0
20250221,182200,532340480,14460,14460,14460,14460,0
20250221,182100,532340480,14460,14460,14460,14460,0
20250221,182000,532340480,14460,14460,14460,14460,0
20250221,181900,532340480,14460,14460,14460,14460,0
20250221,181800,532340480,14460,14460,14460,14460,0
20250221,181700,532340480,14460,14460,14460,14460,0
20250221,181600,532340480,14460,14460,14460,14460,0
20250221,181500,532340480,14460,14460,14460,14460,0
20250221,181400,532340480,14460,14460,14460,14460,0
20250221,181300,532340480,14460,14460,14460,14460,0
20250221,181200,532340480,14460,14460,14460,14460,0
20250221,181100,532340480,14460,14460,14460,14460,0
20250221,181000,532340480,14460,14460,14460,14460,1123
20250221,180900,532340480,14460,14460,14460,14460,0
20250221,180800,532340480,14460,14460,14460,14460,0
20250221,180700,532340480,14460,14460,14460,14460,0
20250221,180600,532340480,14460,14460,14460,14460,0
20250221,180500,532340480,14460,14460,14460,14460,0
20250221,180400,532340480,14460,14460,14460,14460,0
20250221,180300,532340480,14460,14460,14460,14460,0
20250221,180200,532340480,14460,14460,14460,14460,0
20250221,180100,532340480,14460,14460,14460,14460,0
20250221,180000,532340480,14460,14460,14460,14460,0
20250221,175900,532340480,14460,14460,14460,14460,0
20250221,175800,532340480,14460,14460,14460,14460,0
20250221,175700,532340480,14460,14460,14460,14460,0
20250221,175600,532340480,14460,14460,14460,14460,0
20250221,175500,532340480,14460,14460,14460,14460,0
20250221,175400,532340480,14460,14460,14460,14460,0
20250221,175300,532340480,14460,14460,14460,14460,0
20250221,175200,532340480,14460,14460,14460,14460,0
20250221,175100,532340480,14460,14460,14460,14460,0
20250221,175000,532340480,14460,14460,14460,14460,0
20250221,174900,532340480,14460,14460,14460,14460,0
20250221,174800,532340480,14460,14460,14460,14460,0
20250221,174700,532340480,14460,14460,14460,14460,0
20250221,174600,532340480,14460,14460,14460,14460,0
20250221,174500,532340480,14460,14460,14460,14460,0
20250221,174400,532340480,14460,14460,14460,14460,0
20250221,174300,532340480,14460,14460,14460,14460,0
20250221,174200,532340480,14460,14460,14460,14460,0
20250221,174100,532340480,14460,14460,14460,14460,0
20250221,174000,532340480,14460,14460,14460,14460,1123
20250221,173900,532340480,14460,14460,14460,14460,0
20250221,173800,532340480,14460,14460,14460,14460,0
20250221,173700,532340480,14460,14460,14460,14460,0
20250221,173600,532340480,14460,14460,14460,14460,0
20250221,173500,532340480,14460,14460,14460,14460,0
20250221,173400,532340480,14460,14460,14460,14460,0
20250221,173300,532340480,14460,14460,14460,14460,0
20250221,173200,532340480,14460,14460,14460,14460,0
20250221,173100,532340480,14460,14460,14460,14460,0
20250221,173000,532340480,14460,14460,14460,14460,0
20250221,172900,532340480,14460,14460,14460,14460,0
20250221,172800,532340480,14460,14460,14460,14460,0
20250221,172700,532340480,14460,14460,14460,14460,0
20250221,172600,532340480,14460,14460,14460,14460,0
20250221,172500,532340480,14460,14460,14460,14460,0
20250221,172400,532340480,14460,14460,14460,14460,0
20250221,172300,532340480,14460,14460,14460,14460,0
20250221,172200,532340480,14460,14460,14460,14460,0
20250221,172100,532340480,14460,14460,14460,14460,0
20250221,172000,532340480,14460,14460,14460,14460,0
20250221,171900,532340480,14460,14460,14460,14460,0
20250221,171800,532340480,14460,14460,14460,14460,0
20250221,171700,532340480,14460,14460,14460,14460,0
20250221,171600,532340480,14460,14460,14460,14460,0
20250221,171500,532340480,14460,14460,14460,14460,0
20250221,171400,532340480,14460,14460,14460,14460,0
20250221,171300,532340480,14460,14460,14460,14460,0
20250221,171200,532340480,14460,14460,14460,14460,0
20250221,171100,532340480,14460,14460,14460,14460,0
20250221,171000,532340480,14460,14460,14460,14460,1123
20250221,170900,532340480,14460,14460,14460,14460,0
20250221,170800,532340480,14460,14460,14460,14460,0
20250221,170700,532340480,14460,14460,14460,14460,0
20250221,170600,532340480,14460,14460,14460,14460,0
20250221,170500,532340480,14460,14460,14460,14460,0
20250221,170400,532340480,14460,14460,14460,14460,0
20250221,170300,532340480,14460,14460,14460,14460,0
20250221,170200,532340480,14460,14460,14460,14460,0
20250221,170100,532340480,14460,14460,14460,14460,0
20250221,170000,532340480,14460,14460,14460,14460,0
20250221,165900,532340480,14460,14460,14460,14460,0
20250221,165800,532340480,14460,14460,14460,14460,0
20250221,165700,532340480,14460,14460,14460,14460,0
20250221,165600,532340480,14460,14460,14460,14460,0
20250221,165500,532340480,14460,14460,14460,14460,0
20250221,165400,532340480,14460,14460,14460,14460,0
20250221,165300,532340480,14460,14460,14460,14460,0
20250221,165200,532340480,14460,14460,14460,14460,0
20250221,165100,532340480,14460,14460,14460,14460,0
20250221,165000,532340480,14460,14460,14460,14460,0
20250221,164900,532340480,14460,14460,14460,14460,0
20250221,164800,532340480,14460,14460,14460,14460,0
20250221,164700,532340480,14460,14460,14460,14460,0
20250221,164600,532340480,14460,14460,14460,14460,0
20250221,164500,532340480,14460,14460,14460,14460,0
20250221,164400,532340480,14460,14460,14460,14460,0
20250221,164300,532340480,14460,14460,14460,14460,0
20250221,164200,532340480,14460,14460,14460,14460,0
20250221,164100,532340480,14460,14460,14460,14460,0
20250221,164000,532340480,14460,14460,14460,14460,1123
20250221,163900,532340480,14460,14460,14460,14460,0
20250221,163800,532340480,14460,14460,14460,14460,0
20250221,163700,532340480,14460,14460,14460,14460,0
20250221,163600,532340480,14460,14460,14460,14460,0
20250221,163500,532340480,14460,14460,14460,14460,0
20250221,163400,532340480,14460,14460,14460,14460,0
20250221,163300,532340480,14460,14460,14460,14460,0
20250221,163200,532340480,14460,14460,14460,14460,0
20250221,163100,532340480,14460,14460,14460,14460,0
20250221,163000,532340480,14460,14460,14460,14460,0
20250221,162900,532340480,14460,14460,14460,14460,0
20250221,162800,532340480,14460,14460,14460,14460,0
20250221,162700,532340480,14460,14460,14460,14460,0
20250221,162600,532340480,14460,14460,14460,14460,0
20250221,162500,532340480,14460,14460,14460,14460,0
20250221,162400,532340480,14460,14460,14460,14460,0
20250221,162300,532340480,14460,14460,14460,14460,0
20250221,162200,532340480,14460,14460,14460,14460,0
20250221,162100,532340480,14460,14460,14460,14460,0
20250221,162000,532340480,14460,14460,14460,14460,0
20250221,161900,532340480,14460,14460,14460,14460,0
20250221,161800,532340480,14460,14460,14460,14460,0
20250221,161700,532340480,14460,14460,14460,14460,0
20250221,161600,532340480,14460,14460,14460,14460,0
20250221,161500,532340480,14460,14460,14460,14460,0
20250221,161400,532340480,14460,14460,14460,14460,0
20250221,161300,532340480,14460,14460,14460,14460,0
20250221,161200,532340480,14460,14460,14460,14460,0
20250221,161100,532340480,14460,14460,14460,14460,0
20250221,161000,532340480,14460,14460,14460,14460,1123
20250221,160900,532340480,14460,14460,14460,14460,0
20250221,160800,532340480,14460,14460,14460,14460,0
20250221,160700,532340480,14460,14460,14460,14460,0
20250221,160600,532340480,14460,14460,14460,14460,0
20250221,160500,532340480,14460,14460,14460,14460,0
20250221,160400,532340480,14460,14460,14460,14460,0
20250221,160300,532340480,14460,14460,14460,14460,0
20250221,160200,532340480,14460,14460,14460,14460,0
20250221,160100,532340480,14460,14460,14460,14460,0
20250221,160000,532340480,14460,14460,14460,14460,0
20250221,155900,532340480,14460,14460,14460,14460,0
20250221,155800,532340480,14460,14460,14460,14460,0
20250221,155700,532340480,14460,14460,14460,14460,0
20250221,155600,532340480,14460,14460,14460,14460,0
20250221,155500,532340480,14460,14460,14460,14460,0
20250221,155400,532340480,14460,14460,14460,14460,0
20250221,155300,532340480,14460,14460,14460,14460,0
20250221,155200,532340480,14460,14460,14460,14460,0
20250221,155100,532340480,14460,14460,14460,14460,0
20250221,155000,532340480,14460,14460,14460,14460,0
20250221,154900,532340480,14460,14460,14460,14460,0
20250221,154800,532340480,14460,14460,14460,14460,0
20250221,154700,532340480,14460,14460,14460,14460,0
20250221,154600,532340480,14460,14460,14460,14460,0
20250221,154500,532340480,14460,14460,14460,14460,0
20250221,154400,532340480,14460,14460,14460,14460,0
20250221,154300,532340480,14460,14460,14460,14460,0
20250221,154200,532340480,14460,14460,14460,14460,0
20250221,154100,532340480,14460,14460,14460,14460,0
20250221,154000,532340480,14460,14460,14460,14460,1123
20250221,153900,532340480,14460,14460,14460,14460,0
20250221,153800,532340480,14460,14460,14460,14460,0
20250221,153700,532340480,14460,14460,14460,14460,0
20250221,153600,532340480,14460,14460,14460,14460,0
20250221,153500,532340480,14460,14460,14460,14460,0
20250221,153400,532340480,14460,14460,14460,14460,0
20250221,153300,532340480,14460,14460,14460,14460,0
20250221,153200,532340480,14460,14460,14460,14460,0
20250221,153100,532340480,14460,14460,14460,14460,0
20250221,153000,532340480,14460,14460,14460,14460,1123
20250221,152900,516101900,14470,14470,14470,14470,0
20250221,152800,516101900,14470,14470,14470,14470,0
20250221,152700,516101900,14470,14470,14470,14470,0
20250221,152600,516101900,14470,14470,14470,14470,0
20250221,152500,516101900,14470,14470,14470,14470,0
20250221,152400,516101900,14470,14470,14470,14470,0
20250221,152300,516101900,14470,14470,14470,14470,0
20250221,152200,516101900,14470,14470,14470,14470,0
20250221,152100,516101900,14470,14470,14470,14470,0
20250221,152000,516101900,14470,14470,14470,14470,0
20250221,151900,516101900,14470,14460,14470,14460,194
20250221,151800,513296390,14460,14460,14460,14460,33
20250221,151700,512819210,14440,14470,14470,14440,341
20250221,151600,507891810,14470,14470,14470,14470,36
20250221,151500,507370890,14470,14470,14470,14470,33
20250221,151400,506893380,14470,14460,14470,14460,12
20250221,151300,506719830,14450,14450,14450,14450,3
20250221,151200,506676480,14450,14450,14450,14450,195
20250221,151100,503858730,14450,14450,14450,14450,60
20250221,151000,502991730,14450,14450,14450,14450,747
20250221,150900,492197580,14450,14470,14470,14450,299
20250221,150800,487875780,14460,14460,14460,14460,0
20250221,150700,487875780,14460,14460,14460,14460,461
20250221,150600,481209720,14480,14480,14480,14480,0
20250221,150500,481209720,14480,14480,14480,14480,10
20250221,150400,481064920,14460,14460,14460,14460,3
20250221,150300,481021540,14460,14460,14460,14460,99
20250221,150200,479590000,14480,14480,14480,14480,0
20250221,150100,479590000,14480,14480,14480,14480,3
20250221,150000,479546560,14450,14450,14450,14450,0
20250221,145900,479546560,14450,14480,14480,14450,1104
20250221,145800,463581110,14480,14480,14480,14480,5
20250221,145700,463508710,14480,14480,14480,14480,0
20250221,145600,463508710,14480,14480,14480,14480,0
20250221,145500,463508710,14480,14480,14480,14480,0
20250221,145400,463508710,14480,14480,14480,14480,0
20250221,145300,463508710,14480,14480,14480,14480,10
20250221,145200,463363910,14480,14480,14480,14480,0
20250221,145100,463363910,14480,14480,14480,14480,0
20250221,145000,463363910,14480,14480,14480,14480,0
20250221,144900,463363910,14480,14480,14480,14480,26
20250221,144800,462987430,14490,14490,14490,14490,0
20250221,144700,462987430,14490,14490,14490,14490,15
20250221,144600,462770080,14470,14470,14470,14470,0
20250221,144500,462770080,14470,14470,14470,14470,0
20250221,144400,462770080,14470,14470,14470,14470,0
20250221,144300,462770080,14470,14470,14470,14470,0
20250221,144200,462770080,14470,14470,14470,14470,0
20250221,144100,462770080,14470,14470,14470,14470,10
20250221,144000,462625380,14470,14470,14470,14470,70
20250221,143900,461612480,14470,14470,14470,14470,0
20250221,143800,461612480,14470,14470,14470,14470,0
20250221,143700,461612480,14470,14470,14470,14470,201
20250221,143600,458704010,14470,14470,14470,14470,2
20250221,143500,458675070,14470,14470,14470,14470,0
20250221,143400,458675070,14470,14470,14470,14470,0
20250221,143300,458675070,14470,14490,14490,14470,32
20250221,143200,458211430,14470,14470,14470,14470,0
20250221,143100,458211430,14470,14470,14470,14470,0
20250221,143000,458211430,14470,14470,14470,14470,23
20250221,142900,457878620,14470,14470,14470,14470,0
20250221,142800,457878620,14470,14470,14470,14470,0
20250221,142700,457878620,14470,14470,14470,14470,10
20250221,142600,457733920,14470,14470,14470,14470,0
20250221,142500,457733920,14470,14470,14470,14470,2
20250221,142400,457704980,14480,14480,14480,14480,130
20250221,142300,455822580,14480,14480,14480,14480,5
20250221,142200,455750180,14480,14480,14480,14480,0
20250221,142100,455750180,14480,14480,14480,14480,0
20250221,142000,455750180,14480,14480,14480,14480,0
20250221,141900,455750180,14480,14490,14490,14480,40
20250221,141800,455170780,14490,14490,14490,14490,0
20250221,141700,455170780,14490,14490,14490,14490,0
20250221,141600,455170780,14490,14490,14490,14490,0
20250221,141500,455170780,14490,14490,14490,14490,0
20250221,141400,455170780,14490,14490,14490,14490,0
20250221,141300,455170780,14490,14490,14490,14490,0
20250221,141200,455170780,14490,14490,14490,14490,4
20250221,141100,455112820,14490,14490,14490,14490,1
20250221,141000,455098330,14490,14480,14490,14480,203
20250221,140900,452157860,14470,14490,14490,14470,102
20250221,140800,450679920,14470,14470,14470,14470,0
20250221,140700,450679920,14470,14470,14470,14470,6
20250221,140600,450593100,14470,14470,14470,14470,1
20250221,140500,450578630,14470,14470,14470,14470,0
20250221,140400,450578630,14470,14490,14490,14470,706
20250221,140300,440348980,14490,14490,14490,14490,1
20250221,140200,440334490,14470,14470,14470,14470,0
20250221,140100,440334490,14470,14470,14470,14470,0
20250221,140000,440334490,14470,14470,14470,14470,0
20250221,135900,440334490,14470,14470,14470,14470,61
20250221,135800,439451820,14480,14480,14480,14480,0
20250221,135700,439451820,14480,14480,14480,14480,0
20250221,135600,439451820,14480,14480,14480,14480,401
20250221,135500,433645340,14480,14480,14480,14480,106
20250221,135400,432110460,14500,14500,14500,14500,0
20250221,135300,432110460,14500,14500,14500,14500,0
20250221,135200,432110460,14500,14500,14500,14500,0
20250221,135100,432110460,14500,14500,14500,14500,100
20250221,135000,430660460,14500,14500,14500,14500,0
20250221,134900,430660460,14500,14500,14500,14500,0
20250221,134800,430660460,14500,14500,14500,14500,1
20250221,134700,430645960,14480,14480,14480,14480,0
20250221,134600,430645960,14480,14480,14480,14480,196
20250221,134500,427807880,14480,14480,14480,14480,0
20250221,134400,427807880,14480,14480,14480,14480,0
20250221,134300,427807880,14480,14480,14480,14480,51
20250221,134200,427069400,14490,14490,14490,14490,4
20250221,134100,427011440,14490,14490,14490,14490,1
20250221,134000,426996950,14480,14480,14480,14480,0
20250221,133900,426996950,14480,14480,14480,14480,0
20250221,133800,426996950,14480,14480,14480,14480,20
20250221,133700,426707350,14480,14480,14480,14480,105
20250221,133600,425186950,14490,14490,14490,14490,5
20250221,133500,425114500,14480,14480,14480,14480,0
20250221,133400,425114500,14480,14480,14480,14480,0
20250221,133300,425114500,14480,14480,14480,14480,0
20250221,133200,425114500,14480,14480,14480,14480,0
20250221,133100,425114500,14480,14480,14480,14480,0
20250221,133000,425114500,14480,14480,14480,14480,0
20250221,132900,425114500,14480,14480,14480,14480,0
20250221,132800,425114500,14480,14480,14480,14480,46
20250221,132700,424448420,14480,14480,14480,14480,0
20250221,132600,424448420,14480,14480,14480,14480,0
20250221,132500,424448420,14480,14480,14480,14480,0
20250221,132400,424448420,14480,14480,14480,14480,0
20250221,132300,424448420,14480,14480,14480,14480,0
20250221,132200,424448420,14480,14480,14480,14480,0
20250221,132100,424448420,14480,14480,14480,14480,0
20250221,132000,424448420,14480,14480,14480,14480,0
20250221,131900,424448420,14480,14480,14480,14480,216
20250221,131800,421320740,14480,14480,14480,14480,0
20250221,131700,421320740,14480,14500,14500,14480,190
20250221,131600,418566140,14500,14500,14500,14500,142
20250221,131500,416507140,14500,14490,14500,14490,3240
20250221,131400,369529890,14490,14490,14490,14490,0
20250221,131300,369529890,14490,14490,14490,14490,1
20250221,131200,369515400,14490,14490,14490,14490,1
20250221,131100,369500910,14470,14470,14470,14470,0
20250221,131000,369500910,14470,14470,14470,14470,0
20250221,130900,369500910,14470,14470,14470,14470,0
20250221,130800,369500910,14470,14470,14470,14470,0
20250221,130700,369500910,14470,14470,14470,14470,0
20250221,130600,369500910,14470,14470,14470,14470,0
20250221,130500,369500910,14470,14470,14470,14470,0
20250221,130400,369500910,14470,14470,14470,14470,0
20250221,130300,369500910,14470,14470,14470,14470,0
20250221,130200,369500910,14470,14470,14470,14470,0
20250221,130100,369500910,14470,14470,14470,14470,0
20250221,130000,369500910,14470,14470,14470,14470,2
20250221,125900,369471970,14470,14500,14500,14470,21
20250221,125800,369168070,14470,14480,14480,14470,345
20250221,125700,364173490,14480,14480,14480,14480,0
20250221,125600,364173490,14480,14480,14480,14480,0
20250221,125500,364173490,14480,14480,14480,14480,0
20250221,125400,364173490,14480,14480,14480,14480,5
20250221,125300,364101090,14480,14480,14480,14480,0
20250221,125200,364101090,14480,14480,14480,14480,0
20250221,125100,364101090,14480,14480,14480,14480,158
20250221,125000,361813250,14480,14480,14480,14480,23
20250221,124900,361480210,14480,14480,14480,14480,216
20250221,124800,358352530,14490,14490,14490,14490,0
20250221,124700,358352530,14490,14490,14490,14490,0
20250221,124600,358352530,14490,14490,14490,14490,0
20250221,124500,358352530,14490,14490,14490,14490,1
20250221,124400,358338040,14490,14500,14500,14490,172
20250221,124300,355845380,14490,14490,14490,14490,1107
20250221,124200,339804950,14490,14490,14490,14490,34
20250221,124100,339312290,14490,14490,14490,14490,859
20250221,124000,326865380,14490,14490,14490,14490,1
20250221,123900,326850890,14490,14490,14490,14490,1
20250221,123800,326836400,14490,14490,14490,14490,2
20250221,123700,326807420,14500,14500,14500,14500,30
20250221,123600,326372420,14500,14500,14500,14500,0
20250221,123500,326372420,14500,14500,14500,14500,3
20250221,123400,326328920,14500,14500,14500,14500,1
20250221,123300,326314420,14500,14500,14500,14500,150
20250221,123200,324139420,14500,14500,14500,14500,0
20250221,123100,324139420,14500,14500,14500,14500,101
20250221,123000,322674920,14520,14520,14520,14520,0
20250221,122900,322674920,14520,14520,14520,14520,0
20250221,122800,322674920,14520,14520,14520,14520,0
20250221,122700,322674920,14520,14520,14520,14520,36
20250221,122600,322152200,14500,14500,14500,14500,1
20250221,122500,322137700,14520,14520,14520,14520,26
20250221,122400,321760180,14500,14500,14500,14500,9
20250221,122300,321629680,14490,14490,14490,14490,250
20250221,122200,318007180,14500,14500,14500,14500,5
20250221,122100,317934680,14500,14500,14500,14500,0
20250221,122000,317934680,14500,14500,14500,14500,0
20250221,121900,317934680,14500,14500,14500,14500,0
20250221,121800,317934680,14500,14490,14500,14490,18
20250221,121700,317673700,14490,14490,14490,14490,0
20250221,121600,317673700,14490,14490,14490,14490,0
20250221,121500,317673700,14490,14490,14490,14490,1
20250221,121400,317659210,14500,14500,14500,14500,1
20250221,121300,317644710,14520,14520,14520,14520,0
20250221,121200,317644710,14520,14520,14520,14520,4
20250221,121100,317586630,14520,14520,14520,14520,0
20250221,121000,317586630,14520,14520,14520,14520,0
20250221,120900,317586630,14520,14520,14520,14520,0
20250221,120800,317586630,14520,14520,14520,14520,300
20250221,120700,313230630,14520,14520,14520,14520,0
20250221,120600,313230630,14520,14520,14520,14520,1
20250221,120500,313216110,14480,14480,14480,14480,10
20250221,120400,313071310,14490,14490,14490,14490,50
20250221,120300,312346810,14490,14500,14500,14490,126
20250221,120200,310521060,14500,14500,14500,14500,0
20250221,120100,310521060,14500,14500,14500,14500,0
20250221,120000,310521060,14500,14510,14510,14490,556
20250221,115900,302459690,14530,14530,14530,14530,31
20250221,115800,302009260,14530,14530,14530,14530,100
20250221,115700,300556260,14520,14520,14520,14520,1
20250221,115600,300541740,14530,14530,14530,14530,1
20250221,115500,300527210,14510,14510,14510,14510,1
20250221,115400,300512700,14520,14520,14520,14520,15
20250221,115300,300294900,14510,14510,14510,14510,40
20250221,115200,299714500,14510,14510,14510,14510,0
20250221,115100,299714500,14510,14510,14510,14510,0
20250221,115000,299714500,14510,14510,14510,14510,1
20250221,114900,299699990,14510,14510,14510,14510,34
20250221,114800,299206650,14510,14510,14510,14510,3
20250221,114700,299163120,14510,14510,14510,14510,0
20250221,114600,299163120,14510,14510,14510,14510,130
20250221,114500,297276820,14520,14520,14520,14520,0
20250221,114400,297276820,14520,14520,14520,14520,0
20250221,114300,297276820,14520,14520,14520,14520,280
20250221,114200,293211220,14530,14530,14530,14530,0
20250221,114100,293211220,14530,14530,14530,14530,1
20250221,114000,293196690,14530,14530,14530,14530,1
20250221,113900,293182160,14530,14530,14530,14530,7
20250221,113800,293080450,14530,14530,14530,14520,73
20250221,113700,292020140,14530,14530,14530,14530,52
20250221,113600,291264580,14530,14530,14530,14530,0
20250221,113500,291264580,14530,14530,14530,14530,40
20250221,113400,290683380,14530,14530,14530,14530,595
20250221,113300,282038030,14530,14530,14530,14530,58
20250221,113200,281195290,14520,14520,14520,14520,25
20250221,113100,280832290,14500,14500,14500,14500,0
20250221,113000,280832290,14500,14500,14500,14500,1710
20250221,112900,256037290,14500,14500,14500,14500,0
20250221,112800,256037290,14500,14500,14500,14500,0
20250221,112700,256037290,14500,14490,14500,14490,21
20250221,112600,255732980,14490,14490,14490,14480,113
20250221,112500,254095890,14490,14490,14490,14490,10
20250221,112400,253950990,14490,14490,14490,14490,0
20250221,112300,253950990,14490,14490,14490,14490,0
20250221,112200,253950990,14490,14480,14490,14480,90
20250221,112100,252646980,14490,14480,14490,14480,2
20250221,112000,252618010,14470,14470,14470,14470,0
20250221,111900,252618010,14470,14470,14470,14470,4084
20250221,111800,193522530,14470,14470,14470,14470,0
20250221,111700,193522530,14470,14470,14470,14470,288
20250221,111600,189355170,14480,14480,14480,14480,103
20250221,111500,187863730,14480,14480,14480,14480,0
20250221,111400,187863730,14480,14490,14490,14480,15
20250221,111300,187646520,14490,14490,14490,14490,53
20250221,111200,186878550,14470,14470,14470,14470,0
20250221,111100,186878550,14470,14470,14470,14470,0
20250221,111000,186878550,14470,14470,14470,14470,0
20250221,110900,186878550,14470,14470,14470,14470,0
20250221,110800,186878550,14470,14470,14470,14470,52
20250221,110700,186126110,14470,14470,14470,14470,0
20250221,110600,186126110,14470,14470,14470,14470,50
20250221,110500,185402610,14470,14470,14470,14470,20
20250221,110400,185113210,14470,14470,14470,14470,14
20250221,110300,184910630,14490,14490,14490,14490,16
20250221,110200,184678790,14490,14490,14490,14490,57
20250221,110100,183852860,14490,14490,14490,14490,0
20250221,110000,183852860,14490,14490,14490,14490,473
20250221,105900,176999090,14490,14490,14490,14490,0
20250221,105800,176999090,14490,14490,14490,14490,0
20250221,105700,176999090,14490,14490,14490,14490,0
20250221,105600,176999090,14490,14490,14490,14490,239
20250221,105500,173535980,14490,14490,14490,14480,436
20250221,105400,167220840,14490,14490,14490,14490,0
20250221,105300,167220840,14490,14490,14490,14490,50
20250221,105200,166496340,14490,14490,14490,14490,1
20250221,105100,166481850,14480,14480,14480,14480,350
20250221,105000,161413850,14490,14480,14490,14480,350
20250221,104900,156345750,14480,14480,14480,14480,0
20250221,104800,156345750,14480,14480,14480,14480,0
20250221,104700,156345750,14480,14480,14480,14480,204
20250221,104600,153391830,14490,14490,14490,14490,20
20250221,104500,153102030,14490,14490,14490,14490,0
20250221,104400,153102030,14490,14490,14490,14490,0
20250221,104300,153102030,14490,14480,14490,14480,5
20250221,104200,153029620,14490,14490,14490,14490,50
20250221,104100,152305120,14490,14490,14490,14490,0
20250221,104000,152305120,14490,14490,14490,14490,33
20250221,103900,151826950,14490,14490,14490,14490,1
20250221,103800,151812460,14490,14490,14490,14490,0
20250221,103700,151812460,14490,14480,14490,14480,13
20250221,103600,151624190,14490,14490,14490,14490,0
20250221,103500,151624190,14490,14490,14490,14490,70
20250221,103400,150609890,14490,14490,14490,14490,0
20250221,103300,150609890,14490,14490,14490,14490,7
20250221,103200,150508460,14490,14490,14490,14490,0
20250221,103100,150508460,14490,14490,14490,14490,0
20250221,103000,150508460,14490,14490,14490,14490,2
20250221,102900,150479480,14480,14480,14480,14480,0
20250221,102800,150479480,14480,14480,14480,14480,0
20250221,102700,150479480,14480,14480,14480,14480,0
20250221,102600,150479480,14480,14480,14480,14480,0
20250221,102500,150479480,14480,14480,14480,14480,0
20250221,102400,150479480,14480,14480,14480,14480,0
20250221,102300,150479480,14480,14480,14480,14480,0
20250221,102200,150479480,14480,14480,14480,14480,0
20250221,102100,150479480,14480,14480,14480,14480,59
20250221,102000,149625160,14470,14470,14470,14470,0
20250221,101900,149625160,14470,14480,14480,14470,74
20250221,101800,148554360,14480,14480,14480,14480,4
20250221,101700,148496440,14480,14480,14480,14480,20
20250221,101600,148206840,14480,14480,14480,14480,2
20250221,101500,148177880,14480,14470,14480,14470,243
20250221,101400,144661040,14480,14480,14480,14480,0
20250221,101300,144661040,14480,14480,14480,14480,10
20250221,101200,144516240,14480,14480,14480,14480,1
20250221,101100,144501760,14480,14480,14480,14480,1
20250221,101000,144487280,14480,14480,14480,14480,0
20250221,100900,144487280,14480,14480,14480,14480,0
20250221,100800,144487280,14480,14480,14480,14480,0
20250221,100700,144487280,14480,14480,14480,14480,2
20250221,100600,144458320,14480,14480,14490,14480,920
20250221,100500,131136710,14490,14490,14490,14490,1
20250221,100400,131122220,14500,14500,14500,14500,0
20250221,100300,131122220,14500,14500,14500,14500,0
20250221,100200,131122220,14500,14500,14500,14500,10
20250221,100100,130977220,14500,14500,14500,14500,0
20250221,100000,130977220,14500,14500,14500,14500,0
20250221,095900,130977220,14500,14500,14500,14500,0
20250221,095800,130977220,14500,14500,14500,14500,78
20250221,095700,129846220,14500,14500,14500,14500,78
20250221,095600,128715220,14500,14490,14500,14490,90
20250221,095500,127410230,14480,14480,14480,14480,0
20250221,095400,127410230,14480,14480,14480,14480,20
20250221,095300,127120630,14480,14480,14480,14480,4
20250221,095200,127062710,14480,14480,14480,14480,2
20250221,095100,127033750,14480,14490,14490,14480,63
20250221,095000,126121430,14480,14480,14480,14480,0
20250221,094900,126121430,14480,14480,14480,14480,6
20250221,094800,126034550,14480,14480,14480,14470,400
20250221,094700,120243550,14480,14520,14520,14480,218
20250221,094600,117084840,14530,14530,14530,14530,78
20250221,094500,115951500,14530,14530,14530,14530,83
20250221,094400,114745510,14530,14530,14530,14530,79
20250221,094300,113597640,14530,14520,14530,14520,79
20250221,094200,112450250,14530,14530,14530,14530,0
20250221,094100,112450250,14530,14530,14530,14530,78
20250221,094000,111316910,14530,14530,14530,14530,0
20250221,093900,111316910,14530,14530,14530,14530,78
20250221,093800,110183570,14530,14530,14530,14530,1
20250221,093700,110169040,14460,14470,14470,14460,928
20250221,093600,96749650,14470,14470,14470,14470,78
20250221,093500,95620990,14470,14470,14470,14470,0
20250221,093400,95620990,14470,14470,14470,14470,344
20250221,093300,90643310,14500,14500,14500,14500,0
20250221,093200,90643310,14500,14500,14500,14500,98
20250221,093100,89222310,14500,14470,14500,14470,77
20250221,093000,88108090,14470,14470,14470,14470,3
20250221,092900,88064680,14460,14460,14460,14460,19
20250221,092800,87789940,14430,14470,14470,14430,50
20250221,092700,87067570,14430,14430,14430,14430,1
20250221,092600,87053140,14440,14440,14440,14440,335
20250221,092500,82215740,14440,14440,14440,14440,646
20250221,092400,72887500,14440,14470,14470,14440,449
20250221,092300,66402890,14470,14440,14470,14440,6
20250221,092200,66316190,14440,14440,14440,14440,231
20250221,092100,62980550,14440,14440,14440,14440,269
20250221,092000,59096190,14440,14450,14450,14440,666
20250221,091900,49478450,14440,14440,14440,14440,79
20250221,091800,48337690,14440,14430,14440,14430,432
20250221,091700,42102600,14440,14440,14440,14440,1
20250221,091600,42088160,14440,14440,14440,14440,1
20250221,091500,42073720,14440,14460,14460,14440,1721
20250221,091400,17213940,14470,14470,14470,14470,45
20250221,091300,16562790,14470,14490,14490,14470,69
20250221,091200,15563660,14500,14500,14500,14500,95
20250221,091100,14186160,14500,14500,14500,14500,19
20250221,091000,13910660,14500,14530,14530,14500,199
20250221,090900,11023900,14510,14540,14540,14510,20
20250221,090800,10733610,14510,14520,14520,14510,13
20250221,090700,10544880,14540,14520,14540,14520,12
20250221,090600,10370520,14550,14550,14550,14550,105
20250221,090500,8842770,14520,14520,14520,14520,3
20250221,090400,8799210,14540,14540,14540,14540,0
20250221,090300,8799210,14540,14540,14540,14540,11
20250221,090200,8639270,14530,14530,14530,14530,5
20250221,090100,8566620,14530,14560,14570,14530,337
20250221,090000,3668400,14570,14550,14570,14550,251