KissMeData/006660/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184900,6735717610,13520,13520,13520,13520,15588
20250221,184800,6735717610,13520,13520,13520,13520,0
20250221,184700,6735717610,13520,13520,13520,13520,0
20250221,184600,6735717610,13520,13520,13520,13520,0
20250221,184500,6735717610,13520,13520,13520,13520,0
20250221,184400,6735717610,13520,13520,13520,13520,0
20250221,184300,6735717610,13520,13520,13520,13520,0
20250221,184200,6735717610,13520,13520,13520,13520,0
20250221,184100,6735717610,13520,13520,13520,13520,0
20250221,184000,6735717610,13520,13520,13520,13520,0
20250221,183900,6735717610,13520,13520,13520,13520,0
20250221,183800,6735717610,13520,13520,13520,13520,0
20250221,183700,6735717610,13520,13520,13520,13520,0
20250221,183600,6735717610,13520,13520,13520,13520,0
20250221,183500,6735717610,13520,13520,13520,13520,0
20250221,183400,6735717610,13520,13520,13520,13520,0
20250221,183300,6735717610,13520,13520,13520,13520,0
20250221,183200,6735717610,13520,13520,13520,13520,0
20250221,183100,6735717610,13520,13520,13520,13520,0
20250221,183000,6735717610,13520,13520,13520,13520,0
20250221,182900,6735717610,13520,13520,13520,13520,0
20250221,182800,6735717610,13520,13520,13520,13520,0
20250221,182700,6735717610,13520,13520,13520,13520,0
20250221,182600,6735717610,13520,13520,13520,13520,0
20250221,182500,6735717610,13520,13520,13520,13520,0
20250221,182400,6735717610,13520,13520,13520,13520,0
20250221,182300,6735717610,13520,13520,13520,13520,0
20250221,182200,6735717610,13520,13520,13520,13520,0
20250221,182100,6735717610,13520,13520,13520,13520,0
20250221,182000,6735717610,13520,13520,13520,13520,0
20250221,181900,6735717610,13520,13520,13520,13520,15588
20250221,181800,6735717610,13520,13520,13520,13520,0
20250221,181700,6735717610,13520,13520,13520,13520,0
20250221,181600,6735717610,13520,13520,13520,13520,0
20250221,181500,6735717610,13520,13520,13520,13520,0
20250221,181400,6735717610,13520,13520,13520,13520,0
20250221,181300,6735717610,13520,13520,13520,13520,0
20250221,181200,6735717610,13520,13520,13520,13520,0
20250221,181100,6735717610,13520,13520,13520,13520,0
20250221,181000,6735717610,13520,13520,13520,13520,0
20250221,180900,6735717610,13520,13520,13520,13520,0
20250221,180800,6735717610,13520,13520,13520,13520,0
20250221,180700,6735717610,13520,13520,13520,13520,0
20250221,180600,6735717610,13520,13520,13520,13520,0
20250221,180500,6735717610,13520,13520,13520,13520,0
20250221,180400,6735717610,13520,13520,13520,13520,0
20250221,180300,6735717610,13520,13520,13520,13520,0
20250221,180200,6735717610,13520,13520,13520,13520,0
20250221,180100,6735717610,13520,13520,13520,13520,0
20250221,180000,6735717610,13520,13520,13520,13520,0
20250221,175900,6735717610,13520,13520,13520,13520,0
20250221,175800,6735717610,13520,13520,13520,13520,0
20250221,175700,6735717610,13520,13520,13520,13520,0
20250221,175600,6735717610,13520,13520,13520,13520,0
20250221,175500,6735717610,13520,13520,13520,13520,0
20250221,175400,6735717610,13520,13520,13520,13520,0
20250221,175300,6735717610,13520,13520,13520,13520,0
20250221,175200,6735717610,13520,13520,13520,13520,0
20250221,175100,6735717610,13520,13520,13520,13520,0
20250221,175000,6735717610,13520,13520,13520,13520,0
20250221,174900,6735717610,13520,13520,13520,13520,15588
20250221,174800,6735717610,13520,13520,13520,13520,0
20250221,174700,6735717610,13520,13520,13520,13520,0
20250221,174600,6735717610,13520,13520,13520,13520,0
20250221,174500,6735717610,13520,13520,13520,13520,0
20250221,174400,6735717610,13520,13520,13520,13520,0
20250221,174300,6735717610,13520,13520,13520,13520,0
20250221,174200,6735717610,13520,13520,13520,13520,0
20250221,174100,6735717610,13520,13520,13520,13520,0
20250221,174000,6735717610,13520,13520,13520,13520,0
20250221,173900,6735717610,13520,13520,13520,13520,0
20250221,173800,6735717610,13520,13520,13520,13520,0
20250221,173700,6735717610,13520,13520,13520,13520,0
20250221,173600,6735717610,13520,13520,13520,13520,0
20250221,173500,6735717610,13520,13520,13520,13520,0
20250221,173400,6735717610,13520,13520,13520,13520,0
20250221,173300,6735717610,13520,13520,13520,13520,0
20250221,173200,6735717610,13520,13520,13520,13520,0
20250221,173100,6735717610,13520,13520,13520,13520,0
20250221,173000,6735717610,13520,13520,13520,13520,0
20250221,172900,6735717610,13520,13520,13520,13520,0
20250221,172800,6735717610,13520,13520,13520,13520,0
20250221,172700,6735717610,13520,13520,13520,13520,0
20250221,172600,6735717610,13520,13520,13520,13520,0
20250221,172500,6735717610,13520,13520,13520,13520,0
20250221,172400,6735717610,13520,13520,13520,13520,0
20250221,172300,6735717610,13520,13520,13520,13520,0
20250221,172200,6735717610,13520,13520,13520,13520,0
20250221,172100,6735717610,13520,13520,13520,13520,0
20250221,172000,6735717610,13520,13520,13520,13520,0
20250221,171900,6735717610,13520,13520,13520,13520,15588
20250221,171800,6735717610,13520,13520,13520,13520,0
20250221,171700,6735717610,13520,13520,13520,13520,0
20250221,171600,6735717610,13520,13520,13520,13520,0
20250221,171500,6735717610,13520,13520,13520,13520,0
20250221,171400,6735717610,13520,13520,13520,13520,0
20250221,171300,6735717610,13520,13520,13520,13520,0
20250221,171200,6735717610,13520,13520,13520,13520,0
20250221,171100,6735717610,13520,13520,13520,13520,0
20250221,171000,6735717610,13520,13520,13520,13520,0
20250221,170900,6735717610,13520,13520,13520,13520,0
20250221,170800,6735717610,13520,13520,13520,13520,0
20250221,170700,6735717610,13520,13520,13520,13520,0
20250221,170600,6735717610,13520,13520,13520,13520,0
20250221,170500,6735717610,13520,13520,13520,13520,0
20250221,170400,6735717610,13520,13520,13520,13520,0
20250221,170300,6735717610,13520,13520,13520,13520,0
20250221,170200,6735717610,13520,13520,13520,13520,0
20250221,170100,6735717610,13520,13520,13520,13520,0
20250221,170000,6735717610,13520,13520,13520,13520,0
20250221,165900,6735717610,13520,13520,13520,13520,0
20250221,165800,6735717610,13520,13520,13520,13520,0
20250221,165700,6735717610,13520,13520,13520,13520,0
20250221,165600,6735717610,13520,13520,13520,13520,0
20250221,165500,6735717610,13520,13520,13520,13520,0
20250221,165400,6735717610,13520,13520,13520,13520,0
20250221,165300,6735717610,13520,13520,13520,13520,0
20250221,165200,6735717610,13520,13520,13520,13520,0
20250221,165100,6735717610,13520,13520,13520,13520,0
20250221,165000,6735717610,13520,13520,13520,13520,0
20250221,164900,6735717610,13520,13520,13520,13520,15588
20250221,164800,6735717610,13520,13520,13520,13520,0
20250221,164700,6735717610,13520,13520,13520,13520,0
20250221,164600,6735717610,13520,13520,13520,13520,0
20250221,164500,6735717610,13520,13520,13520,13520,0
20250221,164400,6735717610,13520,13520,13520,13520,0
20250221,164300,6735717610,13520,13520,13520,13520,0
20250221,164200,6735717610,13520,13520,13520,13520,0
20250221,164100,6735717610,13520,13520,13520,13520,0
20250221,164000,6735717610,13520,13520,13520,13520,0
20250221,163900,6735717610,13520,13520,13520,13520,0
20250221,163800,6735717610,13520,13520,13520,13520,0
20250221,163700,6735717610,13520,13520,13520,13520,0
20250221,163600,6735717610,13520,13520,13520,13520,0
20250221,163500,6735717610,13520,13520,13520,13520,0
20250221,163400,6735717610,13520,13520,13520,13520,0
20250221,163300,6735717610,13520,13520,13520,13520,0
20250221,163200,6735717610,13520,13520,13520,13520,0
20250221,163100,6735717610,13520,13520,13520,13520,0
20250221,163000,6735717610,13520,13520,13520,13520,0
20250221,162900,6735717610,13520,13520,13520,13520,0
20250221,162800,6735717610,13520,13520,13520,13520,0
20250221,162700,6735717610,13520,13520,13520,13520,0
20250221,162600,6735717610,13520,13520,13520,13520,0
20250221,162500,6735717610,13520,13520,13520,13520,0
20250221,162400,6735717610,13520,13520,13520,13520,0
20250221,162300,6735717610,13520,13520,13520,13520,0
20250221,162200,6735717610,13520,13520,13520,13520,0
20250221,162100,6735717610,13520,13520,13520,13520,0
20250221,162000,6735717610,13520,13520,13520,13520,0
20250221,161900,6735717610,13520,13520,13520,13520,15588
20250221,161800,6735717610,13520,13520,13520,13520,0
20250221,161700,6735717610,13520,13520,13520,13520,0
20250221,161600,6735717610,13520,13520,13520,13520,0
20250221,161500,6735717610,13520,13520,13520,13520,0
20250221,161400,6735717610,13520,13520,13520,13520,0
20250221,161300,6735717610,13520,13520,13520,13520,0
20250221,161200,6735717610,13520,13520,13520,13520,0
20250221,161100,6735717610,13520,13520,13520,13520,0
20250221,161000,6735717610,13520,13520,13520,13520,0
20250221,160900,6735717610,13520,13520,13520,13520,0
20250221,160800,6735717610,13520,13520,13520,13520,0
20250221,160700,6735717610,13520,13520,13520,13520,0
20250221,160600,6735717610,13520,13520,13520,13520,0
20250221,160500,6735717610,13520,13520,13520,13520,0
20250221,160400,6735717610,13520,13520,13520,13520,0
20250221,160300,6735717610,13520,13520,13520,13520,0
20250221,160200,6735717610,13520,13520,13520,13520,0
20250221,160100,6735717610,13520,13520,13520,13520,0
20250221,160000,6735717610,13520,13520,13520,13520,0
20250221,155900,6735717610,13520,13520,13520,13520,0
20250221,155800,6735717610,13520,13520,13520,13520,0
20250221,155700,6735717610,13520,13520,13520,13520,0
20250221,155600,6735717610,13520,13520,13520,13520,0
20250221,155500,6735717610,13520,13520,13520,13520,0
20250221,155400,6735717610,13520,13520,13520,13520,0
20250221,155300,6735717610,13520,13520,13520,13520,0
20250221,155200,6735717610,13520,13520,13520,13520,0
20250221,155100,6735717610,13520,13520,13520,13520,0
20250221,155000,6735717610,13520,13520,13520,13520,0
20250221,154900,6735717610,13520,13520,13520,13520,15588
20250221,154800,6735717610,13520,13520,13520,13520,0
20250221,154700,6735717610,13520,13520,13520,13520,0
20250221,154600,6735717610,13520,13520,13520,13520,0
20250221,154500,6735717610,13520,13520,13520,13520,0
20250221,154400,6735717610,13520,13520,13520,13520,0
20250221,154300,6735717610,13520,13520,13520,13520,0
20250221,154200,6735717610,13520,13520,13520,13520,0
20250221,154100,6735717610,13520,13520,13520,13520,0
20250221,154000,6735717610,13520,13520,13520,13520,0
20250221,153900,6735717610,13520,13520,13520,13520,0
20250221,153800,6735717610,13520,13520,13520,13520,0
20250221,153700,6735717610,13520,13520,13520,13520,0
20250221,153600,6735717610,13520,13520,13520,13520,0
20250221,153500,6735717610,13520,13520,13520,13520,0
20250221,153400,6735717610,13520,13520,13520,13520,0
20250221,153300,6735717610,13520,13520,13520,13520,0
20250221,153200,6735717610,13520,13520,13520,13520,0
20250221,153100,6735717610,13520,13520,13520,13520,0
20250221,153000,6735717610,13520,13520,13520,13520,15588
20250221,152900,6524967850,13510,13510,13510,13510,0
20250221,152800,6524967850,13510,13510,13510,13510,0
20250221,152700,6524967850,13510,13510,13510,13510,0
20250221,152600,6524967850,13510,13510,13510,13510,0
20250221,152500,6524967850,13510,13510,13510,13510,0
20250221,152400,6524967850,13510,13510,13510,13510,0
20250221,152300,6524967850,13510,13510,13510,13510,0
20250221,152200,6524967850,13510,13510,13510,13510,0
20250221,152100,6524967850,13510,13510,13510,13510,0
20250221,152000,6524967850,13510,13510,13510,13510,0
20250221,151900,6524967850,13510,13510,13530,13500,5147
20250221,151800,6455424260,13520,13510,13540,13510,3304
20250221,151700,6410758960,13490,13490,13510,13470,7805
20250221,151600,6305439640,13490,13470,13490,13470,2146
20250221,151500,6276513520,13470,13500,13510,13460,4281
20250221,151400,6218794030,13500,13480,13500,13450,4068
20250221,151300,6163968170,13490,13470,13490,13450,2793
20250221,151200,6126350570,13490,13440,13490,13440,4143
20250221,151100,6070602210,13440,13440,13440,13430,994
20250221,151000,6057248820,13440,13420,13450,13400,3142
20250221,150900,6015024380,13420,13410,13440,13400,1158
20250221,150800,5999488240,13400,13380,13400,13380,1310
20250221,150700,5981939010,13380,13390,13390,13360,1578
20250221,150600,5960826700,13400,13410,13450,13400,2651
20250221,150500,5925240460,13420,13390,13420,13390,1036
20250221,150400,5911355250,13390,13400,13400,13390,560
20250221,150300,5903853420,13400,13410,13410,13400,388
20250221,150200,5898653470,13400,13400,13430,13400,997
20250221,150100,5885286920,13410,13430,13450,13400,2224
20250221,150000,5855427180,13430,13380,13430,13370,2833
20250221,145900,5817462860,13380,13390,13390,13370,578
20250221,145800,5809729860,13400,13350,13410,13350,4408
20250221,145700,5750677330,13350,13320,13350,13320,199
20250221,145600,5748025630,13320,13330,13330,13320,235
20250221,145500,5744895420,13330,13380,13380,13320,3006
20250221,145400,5704797650,13380,13380,13380,13370,578
20250221,145300,5697069510,13390,13420,13420,13390,798
20250221,145200,5686377700,13420,13350,13430,13350,4145
20250221,145100,5630855130,13350,13330,13350,13330,1665
20250221,145000,5608638190,13330,13310,13330,13310,485
20250221,144900,5602178380,13300,13300,13310,13300,1250
20250221,144800,5585553010,13300,13280,13300,13280,702
20250221,144700,5576230330,13280,13290,13300,13270,831
20250221,144600,5565196750,13260,13300,13300,13260,274
20250221,144500,5561560930,13270,13260,13300,13250,658
20250221,144400,5552832630,13260,13250,13260,13250,1256
20250221,144300,5536178510,13260,13260,13260,13250,337
20250221,144200,5531712450,13250,13250,13260,13250,186
20250221,144100,5529246710,13250,13290,13290,13250,1998
20250221,144000,5502738080,13280,13310,13310,13280,1148
20250221,143900,5487483930,13310,13270,13330,13260,279
20250221,143800,5483770750,13260,13330,13330,13230,18125
20250221,143700,5243509510,13320,13310,13340,13310,2684
20250221,143600,5207760730,13310,13330,13340,13310,1126
20250221,143500,5192756050,13330,13330,13330,13330,201
20250221,143400,5190076720,13330,13350,13350,13320,1357
20250221,143300,5171988030,13350,13380,13380,13340,1847
20250221,143200,5147319410,13360,13380,13390,13360,975
20250221,143100,5134277730,13380,13440,13440,13380,2150
20250221,143000,5105453850,13430,13420,13430,13410,1691
20250221,142900,5082757090,13440,13440,13440,13420,427
20250221,142800,5077022880,13440,13400,13450,13400,669
20250221,142700,5068041110,13400,13490,13490,13400,1722
20250221,142600,5044929620,13500,13450,13590,13450,7957
20250221,142500,4937226620,13450,13570,13620,13370,11331
20250221,142400,4783521660,13520,13310,13590,13280,17591
20250221,142300,4546575720,13320,13350,13360,13320,956
20250221,142200,4533827320,13340,13310,13360,13300,2678
20250221,142100,4498115080,13330,13390,13450,13310,5989
20250221,142000,4417958710,13390,13150,13470,13150,17410
20250221,141900,4184986070,13140,13160,13160,13140,53
20250221,141800,4184289140,13160,13110,13160,13100,736
20250221,141700,4174630730,13110,13110,13110,13110,125
20250221,141600,4172991980,13110,13100,13110,13100,264
20250221,141500,4169531980,13100,13110,13110,13100,97
20250221,141400,4168261070,13110,13100,13110,13100,175
20250221,141300,4165968300,13090,13090,13100,13090,208
20250221,141200,4163244020,13090,13100,13100,13090,442
20250221,141100,4157454020,13100,13100,13100,13090,341
20250221,141000,4152988270,13100,13110,13110,13100,236
20250221,140900,4149896310,13100,13100,13110,13090,50
20250221,140800,4149241260,13100,13100,13100,13090,153
20250221,140700,4147237620,13110,13110,13110,13110,34
20250221,140600,4146791880,13110,13110,13110,13110,85
20250221,140500,4145677530,13100,13110,13110,13100,6
20250221,140400,4145598920,13100,13100,13110,13070,104
20250221,140300,4144238500,13090,13060,13110,13060,265
20250221,140200,4140774860,13050,13100,13100,13050,6917
20250221,140100,4050367760,13100,13110,13120,13100,8
20250221,140000,4050262900,13100,13100,13120,13100,15
20250221,135900,4050066290,13100,13120,13120,13100,388
20250221,135800,4044982770,13110,13110,13120,13100,36
20250221,135700,4044510880,13100,13110,13110,13100,65
20250221,135600,4043659340,13110,13110,13110,13110,5
20250221,135500,4043593790,13120,13120,13120,13110,4
20250221,135400,4043541330,13110,13120,13140,13100,901
20250221,135300,4031735140,13120,13110,13120,13110,649
20250221,135200,4023225720,13120,13140,13140,13120,255
20250221,135100,4019880050,13120,13150,13150,13120,147
20250221,135000,4017951050,13150,13130,13150,13110,588
20250221,134900,4010242140,13160,13130,13160,13130,4
20250221,134800,4010189560,13160,13160,13160,13160,1
20250221,134700,4010176400,13160,13160,13160,13150,5
20250221,134600,4010110610,13160,13120,13160,13110,1850
20250221,134500,3985841510,13120,13150,13160,13120,1223
20250221,134400,3969780860,13140,13140,13160,13140,225
20250221,134300,3966822310,13160,13160,13160,13160,0
20250221,134200,3966822310,13160,13140,13160,13140,30
20250221,134100,3966428070,13140,13140,13140,13140,88
20250221,134000,3965271750,13140,13140,13140,13140,328
20250221,133900,3960961830,13140,13110,13140,13110,354
20250221,133800,3956316400,13110,13120,13120,13110,21
20250221,133700,3956041080,13120,13110,13120,13110,313
20250221,133600,3951937620,13110,13120,13120,13110,61
20250221,133500,3951137360,13120,13120,13120,13120,55
20250221,133400,3950415760,13120,13130,13130,13120,70
20250221,133300,3949497150,13130,13130,13130,13120,171
20250221,133200,3947253410,13130,13110,13130,13110,104
20250221,133100,3945889070,13090,13100,13120,13090,537
20250221,133000,3938856930,13100,13090,13100,13090,285
20250221,132900,3935125430,13100,13110,13110,13090,981
20250221,132800,3922277420,13100,13100,13110,13100,1198
20250221,132700,3906583420,13100,13110,13120,13100,1118
20250221,132600,3891927340,13120,13130,13130,13120,603
20250221,132500,3884014220,13120,13120,13120,13110,257
20250221,132400,3880642920,13160,13150,13160,13150,15
20250221,132300,3880445540,13160,13120,13160,13100,25
20250221,132200,3880117490,13120,13100,13120,13090,1113
20250221,132100,3865536770,13090,13130,13130,13080,4145
20250221,132000,3811228540,13140,13150,13160,13140,93
20250221,131900,3810006020,13160,13140,13160,13130,313
20250221,131800,3805895710,13160,13150,13160,13140,198
20250221,131700,3803292970,13160,13140,13160,13140,177
20250221,131600,3800965990,13150,13130,13150,13130,718
20250221,131500,3791535760,13160,13130,13160,13130,24
20250221,131400,3791220590,13130,13100,13140,13090,497
20250221,131300,3784705290,13100,13190,13190,13080,12489
20250221,131200,3620675350,13180,13190,13200,13180,532
20250221,131100,3613658460,13200,13190,13200,13190,927
20250221,131000,3601430400,13200,13200,13200,13190,113
20250221,130900,3599939100,13200,13210,13250,13200,476
20250221,130800,3593652760,13250,13210,13250,13210,15
20250221,130700,3593454450,13210,13210,13210,13210,5
20250221,130600,3593388400,13250,13190,13250,13190,194
20250221,130500,3590820730,13190,13220,13220,13190,3155
20250221,130400,3549167780,13240,13250,13250,13210,356
20250221,130300,3544460570,13230,13250,13250,13220,1644
20250221,130200,3522722970,13230,13230,13250,13230,769
20250221,130100,3512548870,13240,13230,13240,13230,253
20250221,130000,3509199650,13240,13240,13240,13240,0
20250221,125900,3509199650,13240,13240,13240,13240,217
20250221,125800,3506326570,13240,13240,13240,13230,252
20250221,125700,3502990330,13260,13240,13260,13230,158
20250221,125600,3500898850,13260,13260,13260,13260,1
20250221,125500,3500885590,13250,13220,13260,13210,601
20250221,125400,3492943250,13260,13250,13280,13210,3602
20250221,125300,3445308340,13290,13290,13290,13240,2282
20250221,125200,3415083520,13290,13250,13290,13250,96
20250221,125100,3413810450,13250,13260,13260,13250,336
20250221,125000,3409355100,13260,13260,13260,13260,75
20250221,124900,3408360600,13260,13260,13260,13260,50
20250221,124800,3407697600,13250,13260,13260,13250,447
20250221,124700,3401774500,13260,13260,13260,13260,40
20250221,124600,3401244100,13260,13260,13260,13260,0
20250221,124500,3401244100,13260,13250,13260,13250,67
20250221,124400,3400356320,13260,13260,13260,13260,10
20250221,124300,3400223720,13250,13260,13290,13250,601
20250221,124200,3392255960,13260,13270,13290,13260,363
20250221,124100,3387442120,13280,13280,13280,13280,1
20250221,124000,3387428840,13290,13290,13290,13260,92
20250221,123900,3386208820,13260,13250,13290,13250,394
20250221,123800,3380987440,13260,13280,13280,13260,1156
20250221,123700,3365648760,13280,13270,13280,13270,206
20250221,123600,3362915130,13280,13280,13280,13270,742
20250221,123500,3353068310,13280,13270,13290,13270,59
20250221,123400,3352285060,13290,13280,13290,13270,389
20250221,123300,3347120370,13280,13280,13290,13280,194
20250221,123200,3344544040,13290,13290,13290,13290,74
20250221,123100,3343560580,13290,13290,13290,13290,1
20250221,123000,3343547290,13290,13280,13290,13280,52
20250221,122900,3342856220,13280,13290,13290,13280,310
20250221,122800,3338739180,13290,13290,13290,13290,27
20250221,122700,3338380350,13300,13290,13300,13290,217
20250221,122600,3335495670,13280,13290,13290,13280,241
20250221,122500,3332294940,13300,13290,13300,13290,401
20250221,122400,3326961940,13300,13300,13300,13300,101
20250221,122300,3325618640,13300,13280,13300,13260,5
20250221,122200,3325552260,13280,13270,13280,13260,237
20250221,122100,3322409540,13280,13280,13280,13280,3
20250221,122000,3322369700,13260,13260,13260,13250,136
20250221,121900,3320566720,13260,13280,13280,13260,34
20250221,121800,3320115620,13300,13290,13300,13290,203
20250221,121700,3317416180,13290,13280,13290,13240,1138
20250221,121600,3302343230,13250,13280,13280,13250,214
20250221,121500,3299506570,13260,13270,13300,13260,71
20250221,121400,3298564970,13300,13300,13300,13300,0
20250221,121300,3298564970,13300,13280,13310,13250,455
20250221,121200,3292529060,13310,13270,13310,13270,1394
20250221,121100,3274002590,13280,13280,13280,13280,31
20250221,121000,3273590910,13250,13250,13280,13250,2026
20250221,120900,3246692860,13250,13250,13250,13250,463
20250221,120800,3240558110,13250,13260,13260,13250,3388
20250221,120700,3195649630,13270,13280,13280,13270,94
20250221,120600,3194402210,13270,13290,13290,13270,240
20250221,120500,3191216350,13290,13280,13290,13270,225
20250221,120400,3188230270,13280,13270,13280,13270,91
20250221,120300,3187022380,13280,13290,13290,13270,313
20250221,120200,3182868100,13280,13270,13290,13270,161
20250221,120100,3180731010,13270,13260,13290,13260,822
20250221,120000,3169827450,13260,13260,13280,13260,48
20250221,115900,3169190950,13280,13280,13280,13280,132
20250221,115800,3167437990,13280,13270,13280,13270,50
20250221,115700,3166774070,13290,13290,13290,13290,1
20250221,115600,3166760780,13310,13310,13310,13310,0
20250221,115500,3166760780,13310,13330,13330,13230,5009
20250221,115400,3100392690,13330,13320,13330,13300,355
20250221,115300,3095661980,13320,13300,13320,13300,64
20250221,115200,3094810280,13300,13300,13300,13260,125
20250221,115100,3093151460,13300,13270,13300,13270,271
20250221,115000,3089553390,13270,13260,13270,13260,68
20250221,114900,3088651660,13270,13260,13270,13260,173
20250221,114800,3086357670,13270,13270,13270,13260,299
20250221,114700,3082389950,13300,13300,13300,13300,102
20250221,114600,3081033350,13270,13300,13300,13270,101
20250221,114500,3079693050,13300,13260,13300,13260,125
20250221,114400,3078035480,13260,13270,13270,13260,591
20250221,114300,3070194670,13270,13310,13310,13270,177
20250221,114200,3067842800,13310,13320,13320,13270,119
20250221,114100,3066263530,13300,13300,13300,13300,386
20250221,114000,3061129730,13300,13300,13300,13300,59
20250221,113900,3060345030,13300,13300,13300,13300,80
20250221,113800,3059281030,13300,13280,13300,13280,2
20250221,113700,3059254450,13260,13270,13270,13260,217
20250221,113600,3056377020,13260,13270,13270,13260,612
20250221,113500,3048258010,13280,13280,13280,13280,224
20250221,113400,3045283290,13280,13270,13280,13270,402
20250221,113300,3039946750,13270,13280,13280,13270,633
20250221,113200,3031542160,13290,13290,13290,13280,791
20250221,113100,3021029790,13290,13310,13310,13290,86
20250221,113000,3019886200,13310,13330,13330,13310,43
20250221,112900,3019313270,13330,13310,13330,13310,107
20250221,112800,3017889080,13310,13310,13330,13310,47
20250221,112700,3017263200,13310,13300,13310,13300,437
20250221,112600,3011449780,13300,13300,13340,13300,1212
20250221,112500,2995290240,13300,13310,13330,13300,625
20250221,112400,2986969690,13330,13310,13340,13310,51
20250221,112300,2986290250,13310,13360,13360,13310,1022
20250221,112200,2972678150,13360,13360,13360,13340,43
20250221,112100,2972103750,13350,13350,13350,13350,100
20250221,112000,2970768750,13340,13330,13340,13330,114
20250221,111900,2969249120,13330,13380,13390,13330,709
20250221,111800,2959774440,13390,13390,13390,13380,117
20250221,111700,2958207840,13360,13390,13400,13360,189
20250221,111600,2955676450,13380,13370,13380,13340,505
20250221,111500,2948920970,13380,13360,13390,13330,1891
20250221,111400,2923669940,13350,13380,13380,13350,341
20250221,111300,2919107810,13390,13390,13390,13330,1078
20250221,111200,2904697440,13390,13380,13390,13380,1376
20250221,111100,2886276140,13370,13360,13370,13340,870
20250221,111000,2874660700,13360,13350,13360,13340,633
20250221,110900,2866212810,13360,13380,13380,13350,796
20250221,110800,2855582550,13380,13330,13390,13330,1820
20250221,110700,2831261570,13330,13320,13330,13320,532
20250221,110600,2824170190,13310,13320,13330,13310,499
20250221,110500,2817521520,13310,13320,13320,13310,11
20250221,110400,2817375100,13320,13280,13320,13280,74
20250221,110300,2816390420,13280,13320,13320,13270,1635
20250221,110200,2794677240,13330,13300,13330,13300,249
20250221,110100,2791365030,13310,13300,13310,13300,17
20250221,110000,2791138770,13310,13280,13310,13280,111
20250221,105900,2789664230,13280,13310,13310,13280,194
20250221,105800,2787084720,13310,13320,13330,13310,1280
20250221,105700,2770035050,13340,13340,13340,13330,242
20250221,105600,2766808290,13330,13320,13340,13320,301
20250221,105500,2762794660,13320,13330,13340,13320,413
20250221,105400,2757290850,13330,13230,13330,13230,2714
20250221,105300,2721208460,13250,13280,13280,13250,458
20250221,105200,2715130330,13280,13220,13280,13220,653
20250221,105100,2706484100,13210,13210,13210,13190,898
20250221,105000,2694630570,13210,13210,13210,13200,185
20250221,104900,2692187180,13210,13240,13240,13210,248
20250221,104800,2688911020,13240,13210,13240,13200,208
20250221,104700,2686165060,13200,13200,13200,13200,141
20250221,104600,2684303860,13200,13200,13240,13200,770
20250221,104500,2674135860,13190,13190,13240,13190,401
20250221,104400,2668844610,13240,13200,13240,13190,95
20250221,104300,2667591380,13170,13210,13210,13170,3981
20250221,104200,2615099330,13250,13250,13250,13200,957
20250221,104100,2602447870,13240,13260,13260,13240,316
20250221,104000,2598260790,13250,13260,13280,13250,573
20250221,103900,2590666890,13260,13250,13280,13250,117
20250221,103800,2589115760,13230,13230,13230,13230,23
20250221,103700,2588811470,13230,13230,13230,13230,6
20250221,103600,2588732090,13230,13220,13230,13220,973
20250221,103500,2575866740,13220,13230,13230,13220,442
20250221,103400,2570019270,13230,13190,13230,13190,750
20250221,103300,2560116990,13190,13240,13240,13190,914
20250221,103200,2548045030,13240,13270,13290,13230,131
20250221,103100,2546309700,13240,13290,13300,13240,1291
20250221,103000,2529191200,13290,13300,13300,13280,1031
20250221,102900,2515488670,13290,13280,13290,13270,961
20250221,102800,2502720390,13280,13270,13290,13270,85
20250221,102700,2501591880,13290,13270,13290,13270,330
20250221,102600,2497210580,13270,13290,13290,13270,53
20250221,102500,2496507250,13300,13250,13300,13220,747
20250221,102400,2486596800,13210,13270,13270,13210,196
20250221,102300,2483995940,13270,13260,13270,13200,938
20250221,102200,2471603580,13270,13220,13300,13220,114
20250221,102100,2470088350,13300,13240,13300,13220,3514
20250221,102000,2423491050,13240,13200,13250,13200,305
20250221,101900,2419454490,13190,13240,13240,13190,167
20250221,101800,2417250320,13200,13220,13250,13200,528
20250221,101700,2410272900,13200,13180,13240,13170,309
20250221,101600,2406193750,13180,13190,13190,13170,3610
20250221,101500,2358625180,13190,13250,13250,13160,13599
20250221,101400,2179136890,13250,13250,13280,13250,185
20250221,101300,2176682370,13250,13250,13250,13250,160
20250221,101200,2174562370,13250,13270,13270,13250,738
20250221,101100,2164776870,13270,13270,13270,13270,453
20250221,101000,2158765560,13270,13270,13270,13270,97
20250221,100900,2157478370,13270,13320,13320,13270,1044
20250221,100800,2143613990,13320,13300,13320,13300,290
20250221,100700,2139754070,13300,13290,13300,13280,90
20250221,100600,2138557980,13290,13280,13300,13280,54
20250221,100500,2137840830,13300,13280,13300,13280,318
20250221,100400,2133615270,13300,13300,13300,13300,181
20250221,100300,2131207970,13310,13310,13310,13290,232
20250221,100200,2128120650,13310,13270,13310,13260,356
20250221,100100,2123392480,13260,13270,13280,13260,360
20250221,100000,2118616860,13270,13280,13290,13270,318
20250221,095900,2114396360,13280,13290,13290,13280,116
20250221,095800,2112854770,13290,13280,13290,13260,605
20250221,095700,2104826380,13290,13290,13290,13260,360
20250221,095600,2100044960,13300,13300,13300,13290,600
20250221,095500,2092067390,13300,13290,13300,13250,854
20250221,095400,2080737970,13240,13260,13260,13240,2265
20250221,095300,2050736250,13300,13300,13300,13300,251
20250221,095200,2047397950,13310,13280,13320,13280,815
20250221,095100,2036557340,13250,13250,13250,13250,353
20250221,095000,2031880090,13240,13240,13280,13240,306
20250221,094900,2027828250,13240,13250,13280,13240,611
20250221,094800,2019721950,13240,13260,13260,13230,114
20250221,094700,2018210970,13270,13230,13270,13200,5635
20250221,094600,1943746610,13230,13240,13260,13230,988
20250221,094500,1930662800,13250,13250,13280,13240,498
20250221,094400,1924064370,13250,13270,13270,13220,4435
20250221,094300,1865381960,13280,13260,13310,13230,252
20250221,094200,1862046540,13230,13310,13310,13230,549
20250221,094100,1854768140,13310,13260,13310,13230,1263
20250221,094000,1838025240,13260,13290,13290,13200,7928
20250221,093900,1733074200,13280,13280,13330,13270,3181
20250221,093800,1690843460,13280,13410,13410,13280,10688
20250221,093700,1548326080,13400,13390,13410,13390,195
20250221,093600,1545714270,13400,13380,13420,13380,934
20250221,093500,1533212710,13380,13430,13430,13380,2029
20250221,093400,1506012640,13430,13430,13430,13410,73
20250221,093300,1505032780,13410,13500,13500,13410,2483
20250221,093200,1471643970,13500,13530,13530,13480,2256
20250221,093100,1441182360,13530,13440,13530,13430,5351
20250221,093000,1369025860,13440,13380,13440,13380,1287
20250221,092900,1351775510,13390,13370,13390,13360,264
20250221,092800,1348246180,13370,13340,13370,13340,474
20250221,092700,1341916350,13360,13370,13390,13340,1892
20250221,092600,1316648530,13390,13400,13420,13360,367
20250221,092500,1311734330,13410,13400,13430,13370,2176
20250221,092400,1282584640,13420,13440,13470,13390,4385
20250221,092300,1223690500,13430,13390,13460,13380,3489
20250221,092200,1176852780,13400,13380,13400,13380,374
20250221,092100,1171843070,13400,13380,13400,13350,919
20250221,092000,1159543610,13380,13370,13380,13330,159
20250221,091900,1157420880,13370,13380,13380,13330,496
20250221,091800,1150792150,13380,13350,13380,13310,5209
20250221,091700,1081351180,13360,13350,13360,13340,404
20250221,091600,1075959270,13360,13390,13390,13340,863
20250221,091500,1064444980,13330,13360,13430,13330,3597
20250221,091400,1016387070,13360,13410,13410,13340,3515
20250221,091300,969423210,13390,13380,13430,13380,2292
20250221,091200,938682050,13400,13360,13400,13360,681
20250221,091100,929572970,13360,13400,13420,13360,2159
20250221,091000,900656610,13400,13350,13400,13310,4374
20250221,090900,842320760,13330,13340,13350,13330,746
20250221,090800,832369510,13340,13360,13370,13340,1498
20250221,090700,812367010,13360,13360,13400,13350,2191
20250221,090600,783090440,13350,13440,13440,13320,4376
20250221,090500,724505390,13440,13280,13460,13280,5647
20250221,090400,648971770,13280,13280,13380,13270,3435
20250221,090300,603221180,13270,13330,13360,13270,3948
20250221,090200,550697940,13350,13190,13380,13190,8810
20250221,090100,433640760,13190,13290,13290,13190,9567
20250221,090000,307192830,13290,13270,13370,13200,22929