KissMeData/068790/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,195100,309205090,6400,6400,6400,6400,2260
20250221,195000,309205090,6400,6400,6400,6400,0
20250221,194900,309205090,6400,6400,6400,6400,0
20250221,194800,309205090,6400,6400,6400,6400,0
20250221,194700,309205090,6400,6400,6400,6400,0
20250221,194600,309205090,6400,6400,6400,6400,0
20250221,194500,309205090,6400,6400,6400,6400,0
20250221,194400,309205090,6400,6400,6400,6400,0
20250221,194300,309205090,6400,6400,6400,6400,0
20250221,194200,309205090,6400,6400,6400,6400,0
20250221,194100,309205090,6400,6400,6400,6400,0
20250221,194000,309205090,6400,6400,6400,6400,0
20250221,193900,309205090,6400,6400,6400,6400,0
20250221,193800,309205090,6400,6400,6400,6400,0
20250221,193700,309205090,6400,6400,6400,6400,0
20250221,193600,309205090,6400,6400,6400,6400,0
20250221,193500,309205090,6400,6400,6400,6400,0
20250221,193400,309205090,6400,6400,6400,6400,0
20250221,193300,309205090,6400,6400,6400,6400,0
20250221,193200,309205090,6400,6400,6400,6400,0
20250221,193100,309205090,6400,6400,6400,6400,0
20250221,193000,309205090,6400,6400,6400,6400,0
20250221,192900,309205090,6400,6400,6400,6400,0
20250221,192800,309205090,6400,6400,6400,6400,0
20250221,192700,309205090,6400,6400,6400,6400,0
20250221,192600,309205090,6400,6400,6400,6400,0
20250221,192500,309205090,6400,6400,6400,6400,0
20250221,192400,309205090,6400,6400,6400,6400,0
20250221,192300,309205090,6400,6400,6400,6400,0
20250221,192200,309205090,6400,6400,6400,6400,0
20250221,192100,309205090,6400,6400,6400,6400,2260
20250221,192000,309205090,6400,6400,6400,6400,0
20250221,191900,309205090,6400,6400,6400,6400,0
20250221,191800,309205090,6400,6400,6400,6400,0
20250221,191700,309205090,6400,6400,6400,6400,0
20250221,191600,309205090,6400,6400,6400,6400,0
20250221,191500,309205090,6400,6400,6400,6400,0
20250221,191400,309205090,6400,6400,6400,6400,0
20250221,191300,309205090,6400,6400,6400,6400,0
20250221,191200,309205090,6400,6400,6400,6400,0
20250221,191100,309205090,6400,6400,6400,6400,0
20250221,191000,309205090,6400,6400,6400,6400,0
20250221,190900,309205090,6400,6400,6400,6400,0
20250221,190800,309205090,6400,6400,6400,6400,0
20250221,190700,309205090,6400,6400,6400,6400,0
20250221,190600,309205090,6400,6400,6400,6400,0
20250221,190500,309205090,6400,6400,6400,6400,0
20250221,190400,309205090,6400,6400,6400,6400,0
20250221,190300,309205090,6400,6400,6400,6400,0
20250221,190200,309205090,6400,6400,6400,6400,0
20250221,190100,309205090,6400,6400,6400,6400,0
20250221,190000,309205090,6400,6400,6400,6400,0
20250221,185900,309205090,6400,6400,6400,6400,0
20250221,185800,309205090,6400,6400,6400,6400,0
20250221,185700,309205090,6400,6400,6400,6400,0
20250221,185600,309205090,6400,6400,6400,6400,0
20250221,185500,309205090,6400,6400,6400,6400,0
20250221,185400,309205090,6400,6400,6400,6400,0
20250221,185300,309205090,6400,6400,6400,6400,0
20250221,185200,309205090,6400,6400,6400,6400,0
20250221,185100,309205090,6400,6400,6400,6400,2260
20250221,185000,309205090,6400,6400,6400,6400,0
20250221,184900,309205090,6400,6400,6400,6400,0
20250221,184800,309205090,6400,6400,6400,6400,0
20250221,184700,309205090,6400,6400,6400,6400,0
20250221,184600,309205090,6400,6400,6400,6400,0
20250221,184500,309205090,6400,6400,6400,6400,0
20250221,184400,309205090,6400,6400,6400,6400,0
20250221,184300,309205090,6400,6400,6400,6400,0
20250221,184200,309205090,6400,6400,6400,6400,0
20250221,184100,309205090,6400,6400,6400,6400,0
20250221,184000,309205090,6400,6400,6400,6400,0
20250221,183900,309205090,6400,6400,6400,6400,0
20250221,183800,309205090,6400,6400,6400,6400,0
20250221,183700,309205090,6400,6400,6400,6400,0
20250221,183600,309205090,6400,6400,6400,6400,0
20250221,183500,309205090,6400,6400,6400,6400,0
20250221,183400,309205090,6400,6400,6400,6400,0
20250221,183300,309205090,6400,6400,6400,6400,0
20250221,183200,309205090,6400,6400,6400,6400,0
20250221,183100,309205090,6400,6400,6400,6400,0
20250221,183000,309205090,6400,6400,6400,6400,0
20250221,182900,309205090,6400,6400,6400,6400,0
20250221,182800,309205090,6400,6400,6400,6400,0
20250221,182700,309205090,6400,6400,6400,6400,0
20250221,182600,309205090,6400,6400,6400,6400,0
20250221,182500,309205090,6400,6400,6400,6400,0
20250221,182400,309205090,6400,6400,6400,6400,0
20250221,182300,309205090,6400,6400,6400,6400,0
20250221,182200,309205090,6400,6400,6400,6400,0
20250221,182100,309205090,6400,6400,6400,6400,2260
20250221,182000,309205090,6400,6400,6400,6400,0
20250221,181900,309205090,6400,6400,6400,6400,0
20250221,181800,309205090,6400,6400,6400,6400,0
20250221,181700,309205090,6400,6400,6400,6400,0
20250221,181600,309205090,6400,6400,6400,6400,0
20250221,181500,309205090,6400,6400,6400,6400,0
20250221,181400,309205090,6400,6400,6400,6400,0
20250221,181300,309205090,6400,6400,6400,6400,0
20250221,181200,309205090,6400,6400,6400,6400,0
20250221,181100,309205090,6400,6400,6400,6400,0
20250221,181000,309205090,6400,6400,6400,6400,0
20250221,180900,309205090,6400,6400,6400,6400,0
20250221,180800,309205090,6400,6400,6400,6400,0
20250221,180700,309205090,6400,6400,6400,6400,0
20250221,180600,309205090,6400,6400,6400,6400,0
20250221,180500,309205090,6400,6400,6400,6400,0
20250221,180400,309205090,6400,6400,6400,6400,0
20250221,180300,309205090,6400,6400,6400,6400,0
20250221,180200,309205090,6400,6400,6400,6400,0
20250221,180100,309205090,6400,6400,6400,6400,0
20250221,180000,309205090,6400,6400,6400,6400,0
20250221,175900,309205090,6400,6400,6400,6400,0
20250221,175800,309205090,6400,6400,6400,6400,0
20250221,175700,309205090,6400,6400,6400,6400,0
20250221,175600,309205090,6400,6400,6400,6400,0
20250221,175500,309205090,6400,6400,6400,6400,0
20250221,175400,309205090,6400,6400,6400,6400,0
20250221,175300,309205090,6400,6400,6400,6400,0
20250221,175200,309205090,6400,6400,6400,6400,0
20250221,175100,309205090,6400,6400,6400,6400,2260
20250221,175000,309205090,6400,6400,6400,6400,0
20250221,174900,309205090,6400,6400,6400,6400,0
20250221,174800,309205090,6400,6400,6400,6400,0
20250221,174700,309205090,6400,6400,6400,6400,0
20250221,174600,309205090,6400,6400,6400,6400,0
20250221,174500,309205090,6400,6400,6400,6400,0
20250221,174400,309205090,6400,6400,6400,6400,0
20250221,174300,309205090,6400,6400,6400,6400,0
20250221,174200,309205090,6400,6400,6400,6400,0
20250221,174100,309205090,6400,6400,6400,6400,0
20250221,174000,309205090,6400,6400,6400,6400,0
20250221,173900,309205090,6400,6400,6400,6400,0
20250221,173800,309205090,6400,6400,6400,6400,0
20250221,173700,309205090,6400,6400,6400,6400,0
20250221,173600,309205090,6400,6400,6400,6400,0
20250221,173500,309205090,6400,6400,6400,6400,0
20250221,173400,309205090,6400,6400,6400,6400,0
20250221,173300,309205090,6400,6400,6400,6400,0
20250221,173200,309205090,6400,6400,6400,6400,0
20250221,173100,309205090,6400,6400,6400,6400,0
20250221,173000,309205090,6400,6400,6400,6400,0
20250221,172900,309205090,6400,6400,6400,6400,0
20250221,172800,309205090,6400,6400,6400,6400,0
20250221,172700,309205090,6400,6400,6400,6400,0
20250221,172600,309205090,6400,6400,6400,6400,0
20250221,172500,309205090,6400,6400,6400,6400,0
20250221,172400,309205090,6400,6400,6400,6400,0
20250221,172300,309205090,6400,6400,6400,6400,0
20250221,172200,309205090,6400,6400,6400,6400,0
20250221,172100,309205090,6400,6400,6400,6400,2260
20250221,172000,309205090,6400,6400,6400,6400,0
20250221,171900,309205090,6400,6400,6400,6400,0
20250221,171800,309205090,6400,6400,6400,6400,0
20250221,171700,309205090,6400,6400,6400,6400,0
20250221,171600,309205090,6400,6400,6400,6400,0
20250221,171500,309205090,6400,6400,6400,6400,0
20250221,171400,309205090,6400,6400,6400,6400,0
20250221,171300,309205090,6400,6400,6400,6400,0
20250221,171200,309205090,6400,6400,6400,6400,0
20250221,171100,309205090,6400,6400,6400,6400,0
20250221,171000,309205090,6400,6400,6400,6400,0
20250221,170900,309205090,6400,6400,6400,6400,0
20250221,170800,309205090,6400,6400,6400,6400,0
20250221,170700,309205090,6400,6400,6400,6400,0
20250221,170600,309205090,6400,6400,6400,6400,0
20250221,170500,309205090,6400,6400,6400,6400,0
20250221,170400,309205090,6400,6400,6400,6400,0
20250221,170300,309205090,6400,6400,6400,6400,0
20250221,170200,309205090,6400,6400,6400,6400,0
20250221,170100,309205090,6400,6400,6400,6400,0
20250221,170000,309205090,6400,6400,6400,6400,0
20250221,165900,309205090,6400,6400,6400,6400,0
20250221,165800,309205090,6400,6400,6400,6400,0
20250221,165700,309205090,6400,6400,6400,6400,0
20250221,165600,309205090,6400,6400,6400,6400,0
20250221,165500,309205090,6400,6400,6400,6400,0
20250221,165400,309205090,6400,6400,6400,6400,0
20250221,165300,309205090,6400,6400,6400,6400,0
20250221,165200,309205090,6400,6400,6400,6400,0
20250221,165100,309205090,6400,6400,6400,6400,2260
20250221,165000,309205090,6400,6400,6400,6400,0
20250221,164900,309205090,6400,6400,6400,6400,0
20250221,164800,309205090,6400,6400,6400,6400,0
20250221,164700,309205090,6400,6400,6400,6400,0
20250221,164600,309205090,6400,6400,6400,6400,0
20250221,164500,309205090,6400,6400,6400,6400,0
20250221,164400,309205090,6400,6400,6400,6400,0
20250221,164300,309205090,6400,6400,6400,6400,0
20250221,164200,309205090,6400,6400,6400,6400,0
20250221,164100,309205090,6400,6400,6400,6400,0
20250221,164000,309205090,6400,6400,6400,6400,0
20250221,163900,309205090,6400,6400,6400,6400,0
20250221,163800,309205090,6400,6400,6400,6400,0
20250221,163700,309205090,6400,6400,6400,6400,0
20250221,163600,309205090,6400,6400,6400,6400,0
20250221,163500,309205090,6400,6400,6400,6400,0
20250221,163400,309205090,6400,6400,6400,6400,0
20250221,163300,309205090,6400,6400,6400,6400,0
20250221,163200,309205090,6400,6400,6400,6400,0
20250221,163100,309205090,6400,6400,6400,6400,0
20250221,163000,309205090,6400,6400,6400,6400,0
20250221,162900,309205090,6400,6400,6400,6400,0
20250221,162800,309205090,6400,6400,6400,6400,0
20250221,162700,309205090,6400,6400,6400,6400,0
20250221,162600,309205090,6400,6400,6400,6400,0
20250221,162500,309205090,6400,6400,6400,6400,0
20250221,162400,309205090,6400,6400,6400,6400,0
20250221,162300,309205090,6400,6400,6400,6400,0
20250221,162200,309205090,6400,6400,6400,6400,0
20250221,162100,309205090,6400,6400,6400,6400,2260
20250221,162000,309205090,6400,6400,6400,6400,0
20250221,161900,309205090,6400,6400,6400,6400,0
20250221,161800,309205090,6400,6400,6400,6400,0
20250221,161700,309205090,6400,6400,6400,6400,0
20250221,161600,309205090,6400,6400,6400,6400,0
20250221,161500,309205090,6400,6400,6400,6400,0
20250221,161400,309205090,6400,6400,6400,6400,0
20250221,161300,309205090,6400,6400,6400,6400,0
20250221,161200,309205090,6400,6400,6400,6400,0
20250221,161100,309205090,6400,6400,6400,6400,0
20250221,161000,309205090,6400,6400,6400,6400,0
20250221,160900,309205090,6400,6400,6400,6400,0
20250221,160800,309205090,6400,6400,6400,6400,0
20250221,160700,309205090,6400,6400,6400,6400,0
20250221,160600,309205090,6400,6400,6400,6400,0
20250221,160500,309205090,6400,6400,6400,6400,0
20250221,160400,309205090,6400,6400,6400,6400,0
20250221,160300,309205090,6400,6400,6400,6400,0
20250221,160200,309205090,6400,6400,6400,6400,0
20250221,160100,309205090,6400,6400,6400,6400,0
20250221,160000,309205090,6400,6400,6400,6400,0
20250221,155900,309205090,6400,6400,6400,6400,0
20250221,155800,309205090,6400,6400,6400,6400,0
20250221,155700,309205090,6400,6400,6400,6400,0
20250221,155600,309205090,6400,6400,6400,6400,0
20250221,155500,309205090,6400,6400,6400,6400,0
20250221,155400,309205090,6400,6400,6400,6400,0
20250221,155300,309205090,6400,6400,6400,6400,0
20250221,155200,309205090,6400,6400,6400,6400,0
20250221,155100,309205090,6400,6400,6400,6400,2260
20250221,155000,309205090,6400,6400,6400,6400,0
20250221,154900,309205090,6400,6400,6400,6400,0
20250221,154800,309205090,6400,6400,6400,6400,0
20250221,154700,309205090,6400,6400,6400,6400,0
20250221,154600,309205090,6400,6400,6400,6400,0
20250221,154500,309205090,6400,6400,6400,6400,0
20250221,154400,309205090,6400,6400,6400,6400,0
20250221,154300,309205090,6400,6400,6400,6400,0
20250221,154200,309205090,6400,6400,6400,6400,0
20250221,154100,309205090,6400,6400,6400,6400,0
20250221,154000,309205090,6400,6400,6400,6400,0
20250221,153900,309205090,6400,6400,6400,6400,0
20250221,153800,309205090,6400,6400,6400,6400,0
20250221,153700,309205090,6400,6400,6400,6400,0
20250221,153600,309205090,6400,6400,6400,6400,0
20250221,153500,309205090,6400,6400,6400,6400,0
20250221,153400,309205090,6400,6400,6400,6400,0
20250221,153300,309205090,6400,6400,6400,6400,0
20250221,153200,309205090,6400,6400,6400,6400,0
20250221,153100,309205090,6400,6400,6400,6400,0
20250221,153000,309205090,6400,6400,6400,6400,2260
20250221,152900,294741090,6380,6380,6380,6380,0
20250221,152800,294741090,6380,6380,6380,6380,0
20250221,152700,294741090,6380,6380,6380,6380,0
20250221,152600,294741090,6380,6380,6380,6380,0
20250221,152500,294741090,6380,6380,6380,6380,0
20250221,152400,294741090,6380,6380,6380,6380,0
20250221,152300,294741090,6380,6380,6380,6380,0
20250221,152200,294741090,6380,6380,6380,6380,0
20250221,152100,294741090,6380,6380,6380,6380,0
20250221,152000,294741090,6380,6380,6380,6380,0
20250221,151900,294741090,6380,6380,6380,6380,1149
20250221,151800,287410470,6380,6380,6380,6380,0
20250221,151700,287410470,6380,6370,6380,6370,108
20250221,151600,286722310,6370,6360,6380,6360,482
20250221,151500,283654690,6360,6360,6360,6360,138
20250221,151400,282777010,6360,6360,6380,6360,340
20250221,151300,280611730,6360,6370,6370,6360,335
20250221,151200,278480000,6360,6350,6370,6350,105
20250221,151100,277811240,6350,6340,6370,6340,256
20250221,151000,276180650,6370,6370,6370,6370,500
20250221,150900,272995650,6370,6360,6370,6360,631
20250221,150800,268981180,6360,6360,6360,6360,299
20250221,150700,267079540,6360,6350,6360,6350,500
20250221,150600,263903040,6340,6340,6340,6340,0
20250221,150500,263903040,6340,6340,6340,6340,0
20250221,150400,263903040,6340,6340,6340,6340,0
20250221,150300,263903040,6340,6340,6340,6340,0
20250221,150200,263903040,6340,6340,6340,6340,177
20250221,150100,262780860,6340,6340,6340,6340,0
20250221,150000,262780860,6340,6340,6340,6340,308
20250221,145900,260828140,6350,6350,6350,6350,0
20250221,145800,260828140,6350,6350,6350,6350,0
20250221,145700,260828140,6350,6350,6350,6350,0
20250221,145600,260828140,6350,6350,6350,6350,0
20250221,145500,260828140,6350,6350,6350,6350,0
20250221,145400,260828140,6350,6350,6350,6350,0
20250221,145300,260828140,6350,6350,6350,6350,1
20250221,145200,260821790,6350,6350,6350,6350,1
20250221,145100,260815440,6350,6350,6350,6350,0
20250221,145000,260815440,6350,6350,6350,6350,23
20250221,144900,260669390,6340,6340,6340,6340,0
20250221,144800,260669390,6340,6340,6340,6340,141
20250221,144700,259775450,6350,6350,6350,6350,1
20250221,144600,259769100,6340,6340,6340,6340,0
20250221,144500,259769100,6340,6340,6340,6340,0
20250221,144400,259769100,6340,6340,6340,6340,0
20250221,144300,259769100,6340,6340,6340,6340,0
20250221,144200,259769100,6340,6340,6340,6340,341
20250221,144100,257607160,6340,6340,6340,6340,0
20250221,144000,257607160,6340,6350,6350,6340,170
20250221,143900,256529260,6360,6360,6360,6360,0
20250221,143800,256529260,6360,6360,6360,6360,0
20250221,143700,256529260,6360,6350,6360,6350,222
20250221,143600,255119200,6350,6350,6350,6350,1
20250221,143500,255112850,6340,6340,6340,6340,0
20250221,143400,255112850,6340,6340,6340,6340,0
20250221,143300,255112850,6340,6340,6340,6340,0
20250221,143200,255112850,6340,6340,6340,6340,7
20250221,143100,255068470,6350,6350,6350,6350,10
20250221,143000,255004970,6340,6340,6340,6340,0
20250221,142900,255004970,6340,6340,6340,6340,159
20250221,142800,253996910,6360,6360,6360,6360,0
20250221,142700,253996910,6360,6360,6360,6360,0
20250221,142600,253996910,6360,6360,6360,6360,0
20250221,142500,253996910,6360,6360,6360,6360,0
20250221,142400,253996910,6360,6360,6360,6360,1
20250221,142300,253990550,6330,6330,6330,6330,0
20250221,142200,253990550,6330,6340,6340,6330,1000
20250221,142100,247657980,6350,6350,6350,6350,314
20250221,142000,245664080,6360,6360,6360,6360,0
20250221,141900,245664080,6360,6360,6360,6360,0
20250221,141800,245664080,6360,6360,6360,6360,0
20250221,141700,245664080,6360,6360,6360,6360,0
20250221,141600,245664080,6360,6360,6360,6360,0
20250221,141500,245664080,6360,6360,6360,6360,0
20250221,141400,245664080,6360,6360,6360,6360,0
20250221,141300,245664080,6360,6360,6360,6360,1
20250221,141200,245657720,6350,6350,6350,6350,0
20250221,141100,245657720,6350,6350,6350,6350,0
20250221,141000,245657720,6350,6350,6350,6350,0
20250221,140900,245657720,6350,6350,6350,6350,0
20250221,140800,245657720,6350,6350,6350,6350,0
20250221,140700,245657720,6350,6350,6350,6350,0
20250221,140600,245657720,6350,6350,6350,6350,0
20250221,140500,245657720,6350,6350,6350,6350,10
20250221,140400,245594220,6360,6360,6360,6360,0
20250221,140300,245594220,6360,6360,6360,6360,0
20250221,140200,245594220,6360,6360,6360,6360,1
20250221,140100,245587860,6370,6370,6370,6370,0
20250221,140000,245587860,6370,6340,6370,6340,11
20250221,135900,245518090,6340,6360,6370,6340,5051
20250221,135800,213493940,6370,6370,6370,6370,0
20250221,135700,213493940,6370,6370,6370,6370,0
20250221,135600,213493940,6370,6370,6370,6370,0
20250221,135500,213493940,6370,6370,6370,6370,0
20250221,135400,213493940,6370,6370,6370,6370,0
20250221,135300,213493940,6370,6370,6370,6370,0
20250221,135200,213493940,6370,6370,6370,6370,0
20250221,135100,213493940,6370,6370,6370,6370,0
20250221,135000,213493940,6370,6370,6370,6370,0
20250221,134900,213493940,6370,6370,6370,6370,1
20250221,134800,213487570,6370,6370,6370,6370,1
20250221,134700,213481200,6370,6350,6370,6350,123
20250221,134600,212699930,6350,6350,6350,6350,0
20250221,134500,212699930,6350,6350,6350,6350,404
20250221,134400,210134530,6350,6350,6350,6350,0
20250221,134300,210134530,6350,6350,6350,6350,0
20250221,134200,210134530,6350,6350,6350,6350,1
20250221,134100,210128180,6340,6340,6340,6340,90
20250221,134000,209557580,6340,6340,6340,6340,0
20250221,133900,209557580,6340,6340,6340,6340,0
20250221,133800,209557580,6340,6340,6340,6340,0
20250221,133700,209557580,6340,6340,6340,6340,0
20250221,133600,209557580,6340,6340,6340,6340,0
20250221,133500,209557580,6340,6340,6340,6340,0
20250221,133400,209557580,6340,6340,6340,6340,500
20250221,133300,206387580,6340,6340,6340,6340,1
20250221,133200,206381240,6350,6350,6350,6350,0
20250221,133100,206381240,6350,6350,6350,6350,0
20250221,133000,206381240,6350,6350,6350,6350,1
20250221,132900,206374890,6350,6350,6350,6350,2
20250221,132800,206362190,6340,6340,6340,6340,0
20250221,132700,206362190,6340,6340,6340,6340,0
20250221,132600,206362190,6340,6340,6340,6340,0
20250221,132500,206362190,6340,6340,6340,6340,0
20250221,132400,206362190,6340,6340,6340,6340,142
20250221,132300,205461910,6340,6340,6340,6340,0
20250221,132200,205461910,6340,6340,6340,6340,0
20250221,132100,205461910,6340,6350,6350,6340,201
20250221,132000,204187560,6350,6350,6350,6350,404
20250221,131900,201622160,6350,6350,6350,6350,0
20250221,131800,201622160,6350,6350,6350,6350,1
20250221,131700,201615810,6340,6340,6340,6340,0
20250221,131600,201615810,6340,6340,6340,6340,0
20250221,131500,201615810,6340,6340,6340,6340,607
20250221,131400,197767430,6340,6340,6340,6340,0
20250221,131300,197767430,6340,6340,6340,6340,0
20250221,131200,197767430,6340,6340,6340,6340,0
20250221,131100,197767430,6340,6340,6340,6340,0
20250221,131000,197767430,6340,6340,6340,6340,0
20250221,130900,197767430,6340,6340,6340,6340,0
20250221,130800,197767430,6340,6340,6340,6340,0
20250221,130700,197767430,6340,6340,6340,6340,0
20250221,130600,197767430,6340,6340,6340,6340,0
20250221,130500,197767430,6340,6340,6340,6340,961
20250221,130400,191674690,6350,6350,6350,6350,0
20250221,130300,191674690,6350,6350,6350,6350,100
20250221,130200,191039690,6350,6350,6350,6350,75
20250221,130100,190563440,6350,6350,6350,6350,16
20250221,130000,190461840,6350,6350,6350,6350,0
20250221,125900,190461840,6350,6350,6350,6350,0
20250221,125800,190461840,6350,6350,6350,6350,0
20250221,125700,190461840,6350,6350,6350,6350,0
20250221,125600,190461840,6350,6350,6350,6350,178
20250221,125500,189331540,6350,6350,6350,6350,0
20250221,125400,189331540,6350,6350,6350,6350,0
20250221,125300,189331540,6350,6350,6350,6350,0
20250221,125200,189331540,6350,6350,6350,6350,0
20250221,125100,189331540,6350,6350,6350,6350,0
20250221,125000,189331540,6350,6360,6360,6350,370
20250221,124900,186981990,6370,6370,6370,6370,0
20250221,124800,186981990,6370,6370,6370,6370,0
20250221,124700,186981990,6370,6370,6370,6370,0
20250221,124600,186981990,6370,6370,6370,6370,0
20250221,124500,186981990,6370,6370,6370,6370,0
20250221,124400,186981990,6370,6370,6370,6370,2
20250221,124300,186969250,6360,6360,6360,6360,14
20250221,124200,186880210,6360,6360,6360,6360,0
20250221,124100,186880210,6360,6360,6360,6360,279
20250221,124000,185105770,6370,6370,6370,6370,2
20250221,123900,185093030,6360,6360,6360,6360,0
20250221,123800,185093030,6360,6360,6360,6360,0
20250221,123700,185093030,6360,6360,6360,6360,0
20250221,123600,185093030,6360,6360,6360,6360,30
20250221,123500,184902230,6360,6360,6360,6360,0
20250221,123400,184902230,6360,6360,6360,6360,0
20250221,123300,184902230,6360,6360,6360,6360,0
20250221,123200,184902230,6360,6360,6360,6360,0
20250221,123100,184902230,6360,6360,6360,6360,0
20250221,123000,184902230,6360,6360,6360,6360,0
20250221,122900,184902230,6360,6360,6360,6360,2
20250221,122800,184889510,6370,6370,6370,6370,9
20250221,122700,184832180,6380,6380,6380,6380,0
20250221,122600,184832180,6380,6380,6380,6380,1
20250221,122500,184825800,6380,6380,6380,6380,0
20250221,122400,184825800,6380,6380,6380,6380,0
20250221,122300,184825800,6380,6380,6380,6380,3
20250221,122200,184806660,6380,6380,6380,6380,0
20250221,122100,184806660,6380,6380,6380,6380,0
20250221,122000,184806660,6380,6380,6380,6380,0
20250221,121900,184806660,6380,6380,6380,6380,0
20250221,121800,184806660,6380,6380,6380,6380,21
20250221,121700,184672680,6370,6360,6370,6360,564
20250221,121600,181081000,6370,6370,6370,6370,0
20250221,121500,181081000,6370,6370,6370,6370,0
20250221,121400,181081000,6370,6370,6370,6370,0
20250221,121300,181081000,6370,6370,6370,6370,0
20250221,121200,181081000,6370,6370,6370,6370,0
20250221,121100,181081000,6370,6370,6370,6370,0
20250221,121000,181081000,6370,6370,6370,6370,0
20250221,120900,181081000,6370,6370,6370,6370,0
20250221,120800,181081000,6370,6370,6370,6370,0
20250221,120700,181081000,6370,6370,6370,6370,1
20250221,120600,181074630,6370,6370,6370,6370,301
20250221,120500,179157260,6360,6360,6360,6360,176
20250221,120400,178037900,6360,6360,6360,6360,1
20250221,120300,178031540,6350,6350,6350,6350,0
20250221,120200,178031540,6350,6360,6360,6350,1000
20250221,120100,171678610,6370,6370,6370,6370,8
20250221,120000,171627650,6370,6370,6370,6370,0
20250221,115900,171627650,6370,6370,6370,6370,0
20250221,115800,171627650,6370,6370,6370,6370,300
20250221,115700,169716650,6370,6370,6370,6370,8
20250221,115600,169665690,6370,6370,6370,6370,0
20250221,115500,169665690,6370,6370,6370,6370,0
20250221,115400,169665690,6370,6370,6370,6370,0
20250221,115300,169665690,6370,6370,6370,6370,0
20250221,115200,169665690,6370,6370,6370,6370,0
20250221,115100,169665690,6370,6370,6370,6370,1
20250221,115000,169659320,6370,6370,6370,6370,0
20250221,114900,169659320,6370,6370,6370,6370,0
20250221,114800,169659320,6370,6370,6370,6370,0
20250221,114700,169659320,6370,6370,6370,6370,149
20250221,114600,168710190,6380,6380,6380,6380,1
20250221,114500,168703810,6380,6380,6380,6380,0
20250221,114400,168703810,6380,6380,6380,6380,0
20250221,114300,168703810,6380,6380,6380,6380,0
20250221,114200,168703810,6380,6380,6380,6380,85
20250221,114100,168161510,6360,6360,6360,6360,0
20250221,114000,168161510,6360,6350,6360,6350,16
20250221,113900,168059830,6350,6350,6350,6350,20
20250221,113800,167932830,6360,6360,6360,6360,0
20250221,113700,167932830,6360,6360,6360,6360,307
20250221,113600,165980310,6360,6360,6360,6360,0
20250221,113500,165980310,6360,6360,6360,6360,0
20250221,113400,165980310,6360,6360,6360,6360,0
20250221,113300,165980310,6360,6360,6360,6360,0
20250221,113200,165980310,6360,6360,6360,6360,0
20250221,113100,165980310,6360,6360,6360,6360,0
20250221,113000,165980310,6360,6360,6360,6360,28
20250221,112900,165802230,6360,6360,6360,6360,2
20250221,112800,165789510,6360,6380,6380,6360,200
20250221,112700,164516810,6400,6400,6400,6400,0
20250221,112600,164516810,6400,6400,6400,6400,0
20250221,112500,164516810,6400,6400,6400,6400,0
20250221,112400,164516810,6400,6400,6400,6400,0
20250221,112300,164516810,6400,6400,6400,6400,0
20250221,112200,164516810,6400,6400,6400,6400,0
20250221,112100,164516810,6400,6400,6400,6400,0
20250221,112000,164516810,6400,6400,6400,6400,0
20250221,111900,164516810,6400,6400,6400,6400,0
20250221,111800,164516810,6400,6400,6400,6400,0
20250221,111700,164516810,6400,6400,6400,6400,0
20250221,111600,164516810,6400,6400,6400,6400,0
20250221,111500,164516810,6400,6400,6400,6400,0
20250221,111400,164516810,6400,6400,6400,6400,0
20250221,111300,164516810,6400,6400,6400,6400,0
20250221,111200,164516810,6400,6400,6400,6400,0
20250221,111100,164516810,6400,6400,6400,6400,0
20250221,111000,164516810,6400,6400,6400,6400,0
20250221,110900,164516810,6400,6400,6400,6400,0
20250221,110800,164516810,6400,6400,6400,6400,0
20250221,110700,164516810,6400,6400,6400,6400,0
20250221,110600,164516810,6400,6400,6400,6400,1040
20250221,110500,157860810,6400,6390,6400,6390,558
20250221,110400,154291230,6400,6400,6400,6400,0
20250221,110300,154291230,6400,6400,6400,6400,0
20250221,110200,154291230,6400,6370,6400,6370,6000
20250221,110100,115922050,6370,6370,6370,6370,0
20250221,110000,115922050,6370,6370,6370,6370,0
20250221,105900,115922050,6370,6360,6370,6360,24
20250221,105800,115769390,6370,6370,6370,6370,0
20250221,105700,115769390,6370,6370,6370,6370,0
20250221,105600,115769390,6370,6370,6370,6370,0
20250221,105500,115769390,6370,6370,6370,6370,0
20250221,105400,115769390,6370,6350,6370,6340,2424
20250221,105300,100377270,6350,6350,6350,6350,807
20250221,105200,95252820,6350,6360,6360,6350,2234
20250221,105100,81063930,6360,6360,6360,6360,28
20250221,105000,80885850,6350,6350,6350,6350,0
20250221,104900,80885850,6350,6350,6350,6350,0
20250221,104800,80885850,6350,6350,6350,6350,0
20250221,104700,80885850,6350,6350,6350,6350,0
20250221,104600,80885850,6350,6360,6360,6350,40
20250221,104500,80631780,6360,6370,6370,6360,460
20250221,104400,77706150,6390,6390,6390,6390,0
20250221,104300,77706150,6390,6390,6390,6390,0
20250221,104200,77706150,6390,6390,6390,6390,0
20250221,104100,77706150,6390,6390,6390,6390,0
20250221,104000,77706150,6390,6390,6390,6390,5
20250221,103900,77674200,6360,6360,6360,6360,0
20250221,103800,77674200,6360,6360,6360,6360,0
20250221,103700,77674200,6360,6370,6390,6360,1174
20250221,103600,70201240,6370,6370,6370,6370,22
20250221,103500,70061100,6370,6370,6370,6370,55
20250221,103400,69710750,6370,6370,6370,6370,0
20250221,103300,69710750,6370,6370,6370,6370,0
20250221,103200,69710750,6370,6380,6380,6370,240
20250221,103100,68181890,6380,6380,6380,6380,0
20250221,103000,68181890,6380,6380,6380,6380,4
20250221,102900,68156370,6370,6370,6370,6370,0
20250221,102800,68156370,6370,6370,6370,6370,0
20250221,102700,68156370,6370,6370,6370,6370,0
20250221,102600,68156370,6370,6370,6370,6370,0
20250221,102500,68156370,6370,6370,6370,6370,3
20250221,102400,68137260,6380,6380,6380,6380,0
20250221,102300,68137260,6380,6380,6380,6380,0
20250221,102200,68137260,6380,6390,6390,6380,192
20250221,102100,66912180,6390,6390,6390,6390,1
20250221,102000,66905790,6400,6400,6400,6400,1
20250221,101900,66899390,6390,6390,6390,6390,0
20250221,101800,66899390,6390,6390,6390,6390,12
20250221,101700,66822710,6390,6390,6390,6390,12
20250221,101600,66746030,6380,6380,6380,6380,22
20250221,101500,66605670,6360,6360,6360,6360,0
20250221,101400,66605670,6360,6370,6370,6360,500
20250221,101300,63423080,6370,6370,6370,6370,0
20250221,101200,63423080,6370,6370,6370,6370,0
20250221,101100,63423080,6370,6370,6370,6370,15
20250221,101000,63327530,6400,6400,6400,6400,1
20250221,100900,63321130,6370,6370,6370,6370,0
20250221,100800,63321130,6370,6370,6370,6370,0
20250221,100700,63321130,6370,6370,6370,6370,0
20250221,100600,63321130,6370,6370,6370,6370,0
20250221,100500,63321130,6370,6370,6370,6370,0
20250221,100400,63321130,6370,6370,6370,6370,0
20250221,100300,63321130,6370,6400,6400,6370,67
20250221,100200,62894100,6370,6370,6370,6370,0
20250221,100100,62894100,6370,6380,6380,6370,82
20250221,100000,62371480,6380,6380,6380,6380,0
20250221,095900,62371480,6380,6380,6380,6380,0
20250221,095800,62371480,6380,6380,6380,6380,6
20250221,095700,62333200,6400,6400,6400,6400,2
20250221,095600,62320400,6380,6380,6380,6380,22
20250221,095500,62180040,6370,6370,6370,6370,0
20250221,095400,62180040,6370,6370,6370,6370,0
20250221,095300,62180040,6370,6380,6400,6370,39
20250221,095200,61931420,6380,6380,6380,6380,0
20250221,095100,61931420,6380,6380,6380,6380,31
20250221,095000,61733640,6370,6370,6370,6370,0
20250221,094900,61733640,6370,6370,6370,6370,97
20250221,094800,61115750,6360,6360,6360,6360,0
20250221,094700,61115750,6360,6360,6360,6360,918
20250221,094600,55277270,6360,6370,6370,6360,895
20250221,094500,49583960,6370,6370,6370,6370,942
20250221,094400,43583420,6380,6380,6380,6380,0
20250221,094300,43583420,6380,6380,6380,6380,300
20250221,094200,41669420,6380,6380,6380,6380,0
20250221,094100,41669420,6380,6380,6380,6370,57
20250221,094000,41305980,6380,6380,6380,6380,197
20250221,093900,40049120,6400,6400,6400,6400,0
20250221,093800,40049120,6400,6380,6400,6380,532
20250221,093700,36654320,6380,6380,6380,6380,0
20250221,093600,36654320,6380,6380,6380,6380,1
20250221,093500,36647940,6380,6380,6380,6380,2
20250221,093400,36635180,6380,6390,6390,6380,781
20250221,093300,31651240,6400,6400,6400,6400,15
20250221,093200,31555240,6400,6400,6400,6400,351
20250221,093100,29308840,6390,6390,6390,6390,0
20250221,093000,29308840,6390,6380,6390,6380,619
20250221,092900,25356060,6380,6370,6380,6370,611
20250221,092800,21459980,6380,6390,6390,6380,351
20250221,092700,19220590,6390,6390,6390,6390,11
20250221,092600,19150300,6390,6390,6390,6390,243
20250221,092500,17597530,6400,6410,6410,6400,840
20250221,092400,12221240,6430,6430,6430,6430,0
20250221,092300,12221240,6430,6430,6430,6430,0
20250221,092200,12221240,6430,6410,6450,6410,276
20250221,092100,10446330,6410,6410,6410,6410,55
20250221,092000,10093780,6410,6410,6410,6410,64
20250221,091900,9683540,6410,6410,6410,6410,266
20250221,091800,7978480,6410,6420,6420,6410,302
20250221,091700,6042360,6420,6440,6440,6420,42
20250221,091600,5771940,6440,6450,6450,6440,61
20250221,091500,5378600,6460,6460,6460,6460,90
20250221,091400,4797200,6420,6440,6440,6420,140
20250221,091300,3898020,6450,6450,6450,6450,6
20250221,091200,3859320,6460,6460,6460,6460,1
20250221,091100,3852860,6460,6460,6460,6460,0
20250221,091000,3852860,6460,6460,6460,6460,0
20250221,090900,3852860,6460,6460,6460,6460,1
20250221,090800,3846400,6430,6430,6430,6430,0
20250221,090700,3846400,6430,6430,6430,6430,0
20250221,090600,3846400,6430,6430,6430,6430,0
20250221,090500,3846400,6430,6430,6430,6430,0
20250221,090400,3846400,6430,6430,6430,6430,0
20250221,090300,3846400,6430,6430,6430,6430,0
20250221,090200,3846400,6430,6430,6430,6430,100
20250221,090100,3203400,6430,6450,6450,6400,294
20250221,090000,1315800,6450,6450,6450,6450,204