KissMeData/072130/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,195400,885356710,5290,5290,5290,5290,3927
20250221,195300,885356710,5290,5290,5290,5290,0
20250221,195200,885356710,5290,5290,5290,5290,0
20250221,195100,885356710,5290,5290,5290,5290,0
20250221,195000,885356710,5290,5290,5290,5290,0
20250221,194900,885356710,5290,5290,5290,5290,0
20250221,194800,885356710,5290,5290,5290,5290,0
20250221,194700,885356710,5290,5290,5290,5290,0
20250221,194600,885356710,5290,5290,5290,5290,0
20250221,194500,885356710,5290,5290,5290,5290,0
20250221,194400,885356710,5290,5290,5290,5290,0
20250221,194300,885356710,5290,5290,5290,5290,0
20250221,194200,885356710,5290,5290,5290,5290,0
20250221,194100,885356710,5290,5290,5290,5290,0
20250221,194000,885356710,5290,5290,5290,5290,0
20250221,193900,885356710,5290,5290,5290,5290,0
20250221,193800,885356710,5290,5290,5290,5290,0
20250221,193700,885356710,5290,5290,5290,5290,0
20250221,193600,885356710,5290,5290,5290,5290,0
20250221,193500,885356710,5290,5290,5290,5290,0
20250221,193400,885356710,5290,5290,5290,5290,0
20250221,193300,885356710,5290,5290,5290,5290,0
20250221,193200,885356710,5290,5290,5290,5290,0
20250221,193100,885356710,5290,5290,5290,5290,0
20250221,193000,885356710,5290,5290,5290,5290,0
20250221,192900,885356710,5290,5290,5290,5290,0
20250221,192800,885356710,5290,5290,5290,5290,0
20250221,192700,885356710,5290,5290,5290,5290,0
20250221,192600,885356710,5290,5290,5290,5290,0
20250221,192500,885356710,5290,5290,5290,5290,0
20250221,192400,885356710,5290,5290,5290,5290,3927
20250221,192300,885356710,5290,5290,5290,5290,0
20250221,192200,885356710,5290,5290,5290,5290,0
20250221,192100,885356710,5290,5290,5290,5290,0
20250221,192000,885356710,5290,5290,5290,5290,0
20250221,191900,885356710,5290,5290,5290,5290,0
20250221,191800,885356710,5290,5290,5290,5290,0
20250221,191700,885356710,5290,5290,5290,5290,0
20250221,191600,885356710,5290,5290,5290,5290,0
20250221,191500,885356710,5290,5290,5290,5290,0
20250221,191400,885356710,5290,5290,5290,5290,0
20250221,191300,885356710,5290,5290,5290,5290,0
20250221,191200,885356710,5290,5290,5290,5290,0
20250221,191100,885356710,5290,5290,5290,5290,0
20250221,191000,885356710,5290,5290,5290,5290,0
20250221,190900,885356710,5290,5290,5290,5290,0
20250221,190800,885356710,5290,5290,5290,5290,0
20250221,190700,885356710,5290,5290,5290,5290,0
20250221,190600,885356710,5290,5290,5290,5290,0
20250221,190500,885356710,5290,5290,5290,5290,0
20250221,190400,885356710,5290,5290,5290,5290,0
20250221,190300,885356710,5290,5290,5290,5290,0
20250221,190200,885356710,5290,5290,5290,5290,0
20250221,190100,885356710,5290,5290,5290,5290,0
20250221,190000,885356710,5290,5290,5290,5290,0
20250221,185900,885356710,5290,5290,5290,5290,0
20250221,185800,885356710,5290,5290,5290,5290,0
20250221,185700,885356710,5290,5290,5290,5290,0
20250221,185600,885356710,5290,5290,5290,5290,0
20250221,185500,885356710,5290,5290,5290,5290,0
20250221,185400,885356710,5290,5290,5290,5290,3927
20250221,185300,885356710,5290,5290,5290,5290,0
20250221,185200,885356710,5290,5290,5290,5290,0
20250221,185100,885356710,5290,5290,5290,5290,0
20250221,185000,885356710,5290,5290,5290,5290,0
20250221,184900,885356710,5290,5290,5290,5290,0
20250221,184800,885356710,5290,5290,5290,5290,0
20250221,184700,885356710,5290,5290,5290,5290,0
20250221,184600,885356710,5290,5290,5290,5290,0
20250221,184500,885356710,5290,5290,5290,5290,0
20250221,184400,885356710,5290,5290,5290,5290,0
20250221,184300,885356710,5290,5290,5290,5290,0
20250221,184200,885356710,5290,5290,5290,5290,0
20250221,184100,885356710,5290,5290,5290,5290,0
20250221,184000,885356710,5290,5290,5290,5290,0
20250221,183900,885356710,5290,5290,5290,5290,0
20250221,183800,885356710,5290,5290,5290,5290,0
20250221,183700,885356710,5290,5290,5290,5290,0
20250221,183600,885356710,5290,5290,5290,5290,0
20250221,183500,885356710,5290,5290,5290,5290,0
20250221,183400,885356710,5290,5290,5290,5290,0
20250221,183300,885356710,5290,5290,5290,5290,0
20250221,183200,885356710,5290,5290,5290,5290,0
20250221,183100,885356710,5290,5290,5290,5290,0
20250221,183000,885356710,5290,5290,5290,5290,0
20250221,182900,885356710,5290,5290,5290,5290,0
20250221,182800,885356710,5290,5290,5290,5290,0
20250221,182700,885356710,5290,5290,5290,5290,0
20250221,182600,885356710,5290,5290,5290,5290,0
20250221,182500,885356710,5290,5290,5290,5290,0
20250221,182400,885356710,5290,5290,5290,5290,3927
20250221,182300,885356710,5290,5290,5290,5290,0
20250221,182200,885356710,5290,5290,5290,5290,0
20250221,182100,885356710,5290,5290,5290,5290,0
20250221,182000,885356710,5290,5290,5290,5290,0
20250221,181900,885356710,5290,5290,5290,5290,0
20250221,181800,885356710,5290,5290,5290,5290,0
20250221,181700,885356710,5290,5290,5290,5290,0
20250221,181600,885356710,5290,5290,5290,5290,0
20250221,181500,885356710,5290,5290,5290,5290,0
20250221,181400,885356710,5290,5290,5290,5290,0
20250221,181300,885356710,5290,5290,5290,5290,0
20250221,181200,885356710,5290,5290,5290,5290,0
20250221,181100,885356710,5290,5290,5290,5290,0
20250221,181000,885356710,5290,5290,5290,5290,0
20250221,180900,885356710,5290,5290,5290,5290,0
20250221,180800,885356710,5290,5290,5290,5290,0
20250221,180700,885356710,5290,5290,5290,5290,0
20250221,180600,885356710,5290,5290,5290,5290,0
20250221,180500,885356710,5290,5290,5290,5290,0
20250221,180400,885356710,5290,5290,5290,5290,0
20250221,180300,885356710,5290,5290,5290,5290,0
20250221,180200,885356710,5290,5290,5290,5290,0
20250221,180100,885356710,5290,5290,5290,5290,0
20250221,180000,885356710,5290,5290,5290,5290,0
20250221,175900,885356710,5290,5290,5290,5290,0
20250221,175800,885356710,5290,5290,5290,5290,0
20250221,175700,885356710,5290,5290,5290,5290,0
20250221,175600,885356710,5290,5290,5290,5290,0
20250221,175500,885356710,5290,5290,5290,5290,0
20250221,175400,885356710,5290,5290,5290,5290,3927
20250221,175300,885356710,5290,5290,5290,5290,0
20250221,175200,885356710,5290,5290,5290,5290,0
20250221,175100,885356710,5290,5290,5290,5290,0
20250221,175000,885356710,5290,5290,5290,5290,0
20250221,174900,885356710,5290,5290,5290,5290,0
20250221,174800,885356710,5290,5290,5290,5290,0
20250221,174700,885356710,5290,5290,5290,5290,0
20250221,174600,885356710,5290,5290,5290,5290,0
20250221,174500,885356710,5290,5290,5290,5290,0
20250221,174400,885356710,5290,5290,5290,5290,0
20250221,174300,885356710,5290,5290,5290,5290,0
20250221,174200,885356710,5290,5290,5290,5290,0
20250221,174100,885356710,5290,5290,5290,5290,0
20250221,174000,885356710,5290,5290,5290,5290,0
20250221,173900,885356710,5290,5290,5290,5290,0
20250221,173800,885356710,5290,5290,5290,5290,0
20250221,173700,885356710,5290,5290,5290,5290,0
20250221,173600,885356710,5290,5290,5290,5290,0
20250221,173500,885356710,5290,5290,5290,5290,0
20250221,173400,885356710,5290,5290,5290,5290,0
20250221,173300,885356710,5290,5290,5290,5290,0
20250221,173200,885356710,5290,5290,5290,5290,0
20250221,173100,885356710,5290,5290,5290,5290,0
20250221,173000,885356710,5290,5290,5290,5290,0
20250221,172900,885356710,5290,5290,5290,5290,0
20250221,172800,885356710,5290,5290,5290,5290,0
20250221,172700,885356710,5290,5290,5290,5290,0
20250221,172600,885356710,5290,5290,5290,5290,0
20250221,172500,885356710,5290,5290,5290,5290,0
20250221,172400,885356710,5290,5290,5290,5290,3927
20250221,172300,885356710,5290,5290,5290,5290,0
20250221,172200,885356710,5290,5290,5290,5290,0
20250221,172100,885356710,5290,5290,5290,5290,0
20250221,172000,885356710,5290,5290,5290,5290,0
20250221,171900,885356710,5290,5290,5290,5290,0
20250221,171800,885356710,5290,5290,5290,5290,0
20250221,171700,885356710,5290,5290,5290,5290,0
20250221,171600,885356710,5290,5290,5290,5290,0
20250221,171500,885356710,5290,5290,5290,5290,0
20250221,171400,885356710,5290,5290,5290,5290,0
20250221,171300,885356710,5290,5290,5290,5290,0
20250221,171200,885356710,5290,5290,5290,5290,0
20250221,171100,885356710,5290,5290,5290,5290,0
20250221,171000,885356710,5290,5290,5290,5290,0
20250221,170900,885356710,5290,5290,5290,5290,0
20250221,170800,885356710,5290,5290,5290,5290,0
20250221,170700,885356710,5290,5290,5290,5290,0
20250221,170600,885356710,5290,5290,5290,5290,0
20250221,170500,885356710,5290,5290,5290,5290,0
20250221,170400,885356710,5290,5290,5290,5290,0
20250221,170300,885356710,5290,5290,5290,5290,0
20250221,170200,885356710,5290,5290,5290,5290,0
20250221,170100,885356710,5290,5290,5290,5290,0
20250221,170000,885356710,5290,5290,5290,5290,0
20250221,165900,885356710,5290,5290,5290,5290,0
20250221,165800,885356710,5290,5290,5290,5290,0
20250221,165700,885356710,5290,5290,5290,5290,0
20250221,165600,885356710,5290,5290,5290,5290,0
20250221,165500,885356710,5290,5290,5290,5290,0
20250221,165400,885356710,5290,5290,5290,5290,3927
20250221,165300,885356710,5290,5290,5290,5290,0
20250221,165200,885356710,5290,5290,5290,5290,0
20250221,165100,885356710,5290,5290,5290,5290,0
20250221,165000,885356710,5290,5290,5290,5290,0
20250221,164900,885356710,5290,5290,5290,5290,0
20250221,164800,885356710,5290,5290,5290,5290,0
20250221,164700,885356710,5290,5290,5290,5290,0
20250221,164600,885356710,5290,5290,5290,5290,0
20250221,164500,885356710,5290,5290,5290,5290,0
20250221,164400,885356710,5290,5290,5290,5290,0
20250221,164300,885356710,5290,5290,5290,5290,0
20250221,164200,885356710,5290,5290,5290,5290,0
20250221,164100,885356710,5290,5290,5290,5290,0
20250221,164000,885356710,5290,5290,5290,5290,0
20250221,163900,885356710,5290,5290,5290,5290,0
20250221,163800,885356710,5290,5290,5290,5290,0
20250221,163700,885356710,5290,5290,5290,5290,0
20250221,163600,885356710,5290,5290,5290,5290,0
20250221,163500,885356710,5290,5290,5290,5290,0
20250221,163400,885356710,5290,5290,5290,5290,0
20250221,163300,885356710,5290,5290,5290,5290,0
20250221,163200,885356710,5290,5290,5290,5290,0
20250221,163100,885356710,5290,5290,5290,5290,0
20250221,163000,885356710,5290,5290,5290,5290,0
20250221,162900,885356710,5290,5290,5290,5290,0
20250221,162800,885356710,5290,5290,5290,5290,0
20250221,162700,885356710,5290,5290,5290,5290,0
20250221,162600,885356710,5290,5290,5290,5290,0
20250221,162500,885356710,5290,5290,5290,5290,0
20250221,162400,885356710,5290,5290,5290,5290,3927
20250221,162300,885356710,5290,5290,5290,5290,0
20250221,162200,885356710,5290,5290,5290,5290,0
20250221,162100,885356710,5290,5290,5290,5290,0
20250221,162000,885356710,5290,5290,5290,5290,0
20250221,161900,885356710,5290,5290,5290,5290,0
20250221,161800,885356710,5290,5290,5290,5290,0
20250221,161700,885356710,5290,5290,5290,5290,0
20250221,161600,885356710,5290,5290,5290,5290,0
20250221,161500,885356710,5290,5290,5290,5290,0
20250221,161400,885356710,5290,5290,5290,5290,0
20250221,161300,885356710,5290,5290,5290,5290,0
20250221,161200,885356710,5290,5290,5290,5290,0
20250221,161100,885356710,5290,5290,5290,5290,0
20250221,161000,885356710,5290,5290,5290,5290,0
20250221,160900,885356710,5290,5290,5290,5290,0
20250221,160800,885356710,5290,5290,5290,5290,0
20250221,160700,885356710,5290,5290,5290,5290,0
20250221,160600,885356710,5290,5290,5290,5290,0
20250221,160500,885356710,5290,5290,5290,5290,0
20250221,160400,885356710,5290,5290,5290,5290,0
20250221,160300,885356710,5290,5290,5290,5290,0
20250221,160200,885356710,5290,5290,5290,5290,0
20250221,160100,885356710,5290,5290,5290,5290,0
20250221,160000,885356710,5290,5290,5290,5290,0
20250221,155900,885356710,5290,5290,5290,5290,0
20250221,155800,885356710,5290,5290,5290,5290,0
20250221,155700,885356710,5290,5290,5290,5290,0
20250221,155600,885356710,5290,5290,5290,5290,0
20250221,155500,885356710,5290,5290,5290,5290,0
20250221,155400,885356710,5290,5290,5290,5290,3927
20250221,155300,885356710,5290,5290,5290,5290,0
20250221,155200,885356710,5290,5290,5290,5290,0
20250221,155100,885356710,5290,5290,5290,5290,0
20250221,155000,885356710,5290,5290,5290,5290,0
20250221,154900,885356710,5290,5290,5290,5290,0
20250221,154800,885356710,5290,5290,5290,5290,0
20250221,154700,885356710,5290,5290,5290,5290,0
20250221,154600,885356710,5290,5290,5290,5290,0
20250221,154500,885356710,5290,5290,5290,5290,0
20250221,154400,885356710,5290,5290,5290,5290,0
20250221,154300,885356710,5290,5290,5290,5290,0
20250221,154200,885356710,5290,5290,5290,5290,0
20250221,154100,885356710,5290,5290,5290,5290,0
20250221,154000,885356710,5290,5290,5290,5290,0
20250221,153900,885356710,5290,5290,5290,5290,0
20250221,153800,885356710,5290,5290,5290,5290,0
20250221,153700,885356710,5290,5290,5290,5290,0
20250221,153600,885356710,5290,5290,5290,5290,0
20250221,153500,885356710,5290,5290,5290,5290,0
20250221,153400,885356710,5290,5290,5290,5290,0
20250221,153300,885356710,5290,5290,5290,5290,0
20250221,153200,885356710,5290,5290,5290,5290,0
20250221,153100,885356710,5290,5290,5290,5290,0
20250221,153000,885356710,5290,5290,5290,5290,3927
20250221,152900,864582880,5290,5290,5290,5290,0
20250221,152800,864582880,5290,5290,5290,5290,0
20250221,152700,864582880,5290,5290,5290,5290,0
20250221,152600,864582880,5290,5290,5290,5290,0
20250221,152500,864582880,5290,5290,5290,5290,0
20250221,152400,864582880,5290,5290,5290,5290,0
20250221,152300,864582880,5290,5290,5290,5290,0
20250221,152200,864582880,5290,5290,5290,5290,0
20250221,152100,864582880,5290,5290,5290,5290,0
20250221,152000,864582880,5290,5290,5290,5290,0
20250221,151900,864582880,5290,5240,5290,5240,1409
20250221,151800,857143090,5250,5290,5290,5240,564
20250221,151700,854167130,5290,5280,5290,5280,4966
20250221,151600,827946640,5280,5260,5280,5230,3080
20250221,151500,811743880,5230,5250,5280,5230,936
20250221,151400,806843390,5280,5280,5290,5250,551
20250221,151300,803947520,5280,5270,5280,5240,2527
20250221,151200,790624420,5270,5280,5280,5250,428
20250221,151100,788366820,5280,5270,5280,5270,2331
20250221,151000,776082280,5280,5220,5280,5200,3183
20250221,150900,759403420,5220,5220,5230,5190,2961
20250221,150800,744000840,5220,5280,5280,5210,2103
20250221,150700,733013260,5280,5230,5280,5220,5891
20250221,150600,702023670,5240,5250,5300,5240,6770
20250221,150500,666278710,5260,5190,5260,5190,4122
20250221,150400,644713810,5180,5270,5280,5180,6900
20250221,150300,608785330,5220,5210,5270,5190,7697
20250221,150200,568428040,5270,5260,5270,5260,2755
20250221,150100,553917140,5270,5230,5270,5230,2050
20250221,150000,543159360,5230,5220,5240,5190,1542
20250221,145900,535117400,5220,5190,5220,5190,61
20250221,145800,534800750,5200,5200,5200,5190,1039
20250221,145700,529400470,5250,5250,5250,5250,500
20250221,145600,526775470,5250,5250,5260,5200,622
20250221,145500,523538430,5250,5220,5250,5220,1500
20250221,145400,515681360,5210,5210,5210,5210,24
20250221,145300,515556320,5230,5230,5230,5230,0
20250221,145200,515556320,5230,5230,5230,5230,0
20250221,145100,515556320,5230,5230,5230,5230,20
20250221,145000,515451720,5200,5200,5200,5200,0
20250221,144900,515451720,5200,5220,5230,5200,702
20250221,144800,511781610,5210,5200,5230,5200,467
20250221,144700,509349310,5200,5170,5200,5170,375
20250221,144600,507399910,5170,5170,5170,5170,140
20250221,144500,506676110,5170,5180,5180,5170,40
20250221,144400,506468960,5190,5230,5230,5170,257
20250221,144300,505139270,5230,5230,5230,5230,1000
20250221,144200,499909270,5230,5230,5230,5230,130
20250221,144100,499229370,5230,5230,5230,5230,0
20250221,144000,499229370,5230,5230,5230,5230,0
20250221,143900,499229370,5230,5220,5230,5220,2660
20250221,143800,485344140,5220,5220,5220,5220,0
20250221,143700,485344140,5220,5200,5220,5200,190
20250221,143600,484354580,5200,5200,5200,5200,550
20250221,143500,481494580,5200,5190,5200,5160,314
20250221,143400,479871580,5190,5200,5200,5160,49
20250221,143300,479618180,5170,5170,5170,5170,21
20250221,143200,479509610,5200,5190,5200,5190,300
20250221,143100,477952440,5190,5190,5190,5190,0
20250221,143000,477952440,5190,5190,5190,5190,0
20250221,142900,477952440,5190,5190,5190,5140,426
20250221,142800,475753250,5180,5150,5180,5150,30
20250221,142700,475598300,5160,5180,5180,5160,306
20250221,142600,474017310,5160,5200,5220,5160,1236
20250221,142500,467588190,5210,5210,5210,5210,0
20250221,142400,467588190,5210,5210,5210,5210,0
20250221,142300,467588190,5210,5210,5210,5210,0
20250221,142200,467588190,5210,5190,5210,5190,100
20250221,142100,467068740,5220,5200,5220,5200,850
20250221,142000,462645500,5200,5170,5200,5170,720
20250221,141900,458914520,5180,5180,5180,5180,0
20250221,141800,458914520,5180,5150,5180,5150,1400
20250221,141700,451686720,5160,5160,5160,5160,0
20250221,141600,451686720,5160,5160,5160,5160,0
20250221,141500,451686720,5160,5160,5160,5160,0
20250221,141400,451686720,5160,5160,5160,5160,0
20250221,141300,451686720,5160,5160,5160,5160,0
20250221,141200,451686720,5160,5160,5160,5160,0
20250221,141100,451686720,5160,5150,5160,5150,30
20250221,141000,451532200,5150,5150,5150,5150,23
20250221,140900,451413750,5160,5160,5160,5160,0
20250221,140800,451413750,5160,5140,5160,5140,90
20250221,140700,450950730,5140,5110,5140,5110,1163
20250221,140600,444989080,5110,5110,5110,5110,0
20250221,140500,444989080,5110,5110,5110,5110,0
20250221,140400,444989080,5110,5090,5110,5090,238
20250221,140300,443777460,5090,5110,5110,5090,573
20250221,140200,440857470,5110,5110,5110,5110,200
20250221,140100,439835470,5120,5120,5120,5120,0
20250221,140000,439835470,5120,5120,5120,5120,20
20250221,135900,439733070,5130,5130,5130,5130,0
20250221,135800,439733070,5130,5130,5130,5130,0
20250221,135700,439733070,5130,5130,5130,5130,0
20250221,135600,439733070,5130,5130,5130,5130,0
20250221,135500,439733070,5130,5130,5130,5130,0
20250221,135400,439733070,5130,5130,5130,5130,0
20250221,135300,439733070,5130,5130,5130,5130,0
20250221,135200,439733070,5130,5130,5130,5130,0
20250221,135100,439733070,5130,5130,5130,5130,0
20250221,135000,439733070,5130,5130,5130,5130,0
20250221,134900,439733070,5130,5130,5130,5130,0
20250221,134800,439733070,5130,5100,5130,5100,2000
20250221,134700,429521230,5100,5100,5100,5100,0
20250221,134600,429521230,5100,5070,5100,5050,2043
20250221,134500,419191690,5110,5090,5110,5090,500
20250221,134400,416643370,5100,5100,5100,5100,0
20250221,134300,416643370,5100,5090,5100,5090,10
20250221,134200,416592450,5090,5070,5090,5070,2054
20250221,134100,406178070,5110,5120,5120,5070,1321
20250221,134000,399469690,5090,5090,5120,5080,2060
20250221,133900,388993490,5110,5120,5120,5100,934
20250221,133800,384225700,5160,5120,5160,5120,190
20250221,133700,383250160,5120,5130,5150,5120,230
20250221,133600,382071960,5160,5160,5160,5160,0
20250221,133500,382071960,5160,5160,5160,5160,0
20250221,133400,382071960,5160,5160,5160,5160,0
20250221,133300,382071960,5160,5160,5160,5160,0
20250221,133200,382071960,5160,5160,5160,5160,10
20250221,133100,382020360,5110,5120,5120,5110,150
20250221,133000,381253500,5120,5130,5160,5120,610
20250221,132900,378125290,5140,5140,5140,5140,350
20250221,132800,376326290,5170,5140,5170,5140,290
20250221,132700,374833830,5160,5140,5160,5140,150
20250221,132600,374062630,5140,5140,5140,5140,10
20250221,132500,374011230,5140,5140,5140,5140,0
20250221,132400,374011230,5140,5140,5140,5140,80
20250221,132300,373600030,5140,5140,5140,5140,110
20250221,132200,373034630,5160,5160,5160,5160,0
20250221,132100,373034630,5160,5160,5160,5160,0
20250221,132000,373034630,5160,5160,5160,5160,0
20250221,131900,373034630,5160,5160,5160,5160,0
20250221,131800,373034630,5160,5160,5160,5160,20
20250221,131700,372931430,5150,5150,5150,5150,21
20250221,131600,372823280,5160,5160,5160,5160,0
20250221,131500,372823280,5160,5160,5160,5160,35
20250221,131400,372642680,5160,5170,5170,5160,32
20250221,131300,372477350,5140,5140,5140,5140,418
20250221,131200,370328830,5170,5170,5170,5170,0
20250221,131100,370328830,5170,5170,5170,5170,0
20250221,131000,370328830,5170,5170,5170,5170,30
20250221,130900,370173730,5170,5170,5170,5170,0
20250221,130800,370173730,5170,5170,5170,5170,0
20250221,130700,370173730,5170,5160,5170,5160,100
20250221,130600,369657570,5150,5150,5150,5150,0
20250221,130500,369657570,5150,5160,5160,5150,295
20250221,130400,368137820,5170,5160,5170,5160,300
20250221,130300,366589360,5150,5150,5150,5150,1
20250221,130200,366584210,5150,5160,5160,5150,5
20250221,130100,366558420,5150,5150,5150,5150,646
20250221,130000,363231520,5150,5150,5150,5150,444
20250221,125900,360944920,5150,5150,5150,5150,80
20250221,125800,360532920,5150,5150,5150,5150,50
20250221,125700,360275420,5150,5150,5150,5150,320
20250221,125600,358627420,5150,5150,5150,5150,200
20250221,125500,357597420,5150,5150,5150,5150,0
20250221,125400,357597420,5150,5150,5150,5150,0
20250221,125300,357597420,5150,5150,5150,5150,380
20250221,125200,355640420,5150,5150,5150,5150,0
20250221,125100,355640420,5150,5150,5150,5150,0
20250221,125000,355640420,5150,5150,5150,5150,280
20250221,124900,354198420,5150,5150,5150,5150,0
20250221,124800,354198420,5150,5150,5150,5150,50
20250221,124700,353940920,5140,5140,5140,5140,26
20250221,124600,353807280,5140,5150,5150,5140,539
20250221,124500,351035580,5150,5150,5150,5150,0
20250221,124400,351035580,5150,5150,5150,5150,90
20250221,124300,350572080,5150,5140,5150,5140,22
20250221,124200,350458820,5150,5150,5150,5150,114
20250221,124100,349871720,5140,5150,5150,5140,23
20250221,124000,349753300,5140,5160,5160,5140,30
20250221,123900,349598660,5160,5150,5160,5150,1000
20250221,123800,344440650,5150,5130,5150,5130,123
20250221,123700,343809300,5160,5140,5160,5140,120
20250221,123600,343191310,5140,5150,5160,5140,15
20250221,123500,343114090,5170,5130,5170,5130,1205
20250221,123400,336910450,5130,5120,5130,5120,116
20250221,123300,336315700,5120,5120,5120,5120,150
20250221,123200,335547700,5120,5120,5140,5120,507
20250221,123100,332944070,5130,5110,5130,5110,100
20250221,123000,332432050,5120,5120,5120,5120,0
20250221,122900,332432050,5120,5100,5120,5100,28
20250221,122800,332288930,5110,5110,5110,5110,0
20250221,122700,332288930,5110,5110,5110,5110,0
20250221,122600,332288930,5110,5110,5110,5110,0
20250221,122500,332288930,5110,5110,5110,5110,23
20250221,122400,332171400,5110,5110,5110,5110,17
20250221,122300,332084530,5090,5090,5090,5090,0
20250221,122200,332084530,5090,5090,5090,5090,0
20250221,122100,332084530,5090,5110,5110,5090,6
20250221,122000,332053950,5110,5100,5110,5100,278
20250221,121900,330634150,5100,5130,5130,5100,178
20250221,121800,329725310,5140,5110,5150,5110,1173
20250221,121700,323716710,5120,5100,5120,5100,1000
20250221,121600,318606650,5100,5100,5100,5100,0
20250221,121500,318606650,5100,5090,5100,5090,111
20250221,121400,318041390,5110,5110,5110,5110,3
20250221,121300,318026060,5100,5050,5100,5050,1100
20250221,121200,312433140,5080,5070,5080,5070,100
20250221,121100,311925650,5080,5080,5080,5080,0
20250221,121000,311925650,5080,5080,5080,5080,0
20250221,120900,311925650,5080,5080,5080,5080,0
20250221,120800,311925650,5080,5080,5080,5080,0
20250221,120700,311925650,5080,5070,5080,5070,84
20250221,120600,311499170,5080,5080,5080,5080,0
20250221,120500,311499170,5080,5070,5080,5070,16
20250221,120400,311417950,5070,5070,5070,5070,30
20250221,120300,311265850,5080,5080,5080,5080,0
20250221,120200,311265850,5080,5070,5080,5070,170
20250221,120100,310402350,5080,5080,5080,5080,0
20250221,120000,310402350,5080,5080,5080,5080,2
20250221,115900,310392190,5090,5090,5090,5090,0
20250221,115800,310392190,5090,5090,5090,5090,0
20250221,115700,310392190,5090,5090,5090,5090,0
20250221,115600,310392190,5090,5090,5090,5090,0
20250221,115500,310392190,5090,5090,5090,5090,0
20250221,115400,310392190,5090,5090,5090,5090,40
20250221,115300,310188590,5040,5040,5040,5040,0
20250221,115200,310188590,5040,5060,5090,5040,1573
20250221,115100,302214760,5070,5070,5070,5070,0
20250221,115000,302214760,5070,5070,5070,5070,0
20250221,114900,302214760,5070,5070,5070,5070,35
20250221,114800,302037310,5060,5060,5060,5060,185
20250221,114700,301101210,5040,5040,5040,5040,141
20250221,114600,300390570,5070,5060,5070,5060,350
20250221,114500,298619520,5070,5070,5070,5070,0
20250221,114400,298619520,5070,5070,5070,5070,373
20250221,114300,296728410,5040,5040,5040,5040,880
20250221,114200,292293210,5050,5050,5050,5050,0
20250221,114100,292293210,5050,5050,5050,5050,210
20250221,114000,291232710,5070,5070,5070,5070,0
20250221,113900,291232710,5070,5070,5070,5070,0
20250221,113800,291232710,5070,5070,5070,5070,2
20250221,113700,291222570,5080,5080,5080,5080,0
20250221,113600,291222570,5080,5080,5080,5080,0
20250221,113500,291222570,5080,5080,5080,5080,0
20250221,113400,291222570,5080,5080,5080,5080,0
20250221,113300,291222570,5080,5080,5080,5080,0
20250221,113200,291222570,5080,5080,5080,5080,0
20250221,113100,291222570,5080,5080,5080,5080,0
20250221,113000,291222570,5080,5080,5080,5080,0
20250221,112900,291222570,5080,5080,5080,5080,0
20250221,112800,291222570,5080,5060,5080,5060,1000
20250221,112700,286160760,5030,5040,5040,5030,2090
20250221,112600,275647830,5050,5050,5050,5050,402
20250221,112500,273617730,5060,5060,5060,5060,9
20250221,112400,273572190,5060,5060,5060,5060,18
20250221,112300,273481110,5050,5050,5050,5050,389
20250221,112200,271516660,5040,5040,5040,5040,1
20250221,112100,271511620,5030,5040,5040,5030,337
20250221,112000,269813150,5050,5050,5050,5050,10
20250221,111900,269762650,5050,5050,5050,5050,0
20250221,111800,269762650,5050,5050,5050,5050,0
20250221,111700,269762650,5050,5050,5050,5050,0
20250221,111600,269762650,5050,5050,5050,5050,0
20250221,111500,269762650,5050,5050,5050,5050,588
20250221,111400,266793250,5060,5060,5060,5060,0
20250221,111300,266793250,5060,5060,5060,5060,131
20250221,111200,266130390,5060,5050,5060,5050,536
20250221,111100,263423580,5040,5040,5040,5040,12
20250221,111000,263363100,5090,5090,5090,5090,0
20250221,110900,263363100,5090,5090,5090,5090,0
20250221,110800,263363100,5090,5090,5090,5090,0
20250221,110700,263363100,5090,5060,5090,5060,645
20250221,110600,260092980,5050,5050,5050,5050,93
20250221,110500,259623330,5050,5050,5050,5050,16
20250221,110400,259542530,5030,5040,5050,5030,200
20250221,110300,258534790,5030,5040,5040,5030,9
20250221,110200,258489500,5040,5050,5050,5040,128
20250221,110100,257844100,5050,5050,5050,5050,310
20250221,110000,256278600,5020,5040,5040,5020,2335
20250221,105900,244529450,5040,5040,5040,5040,0
20250221,105800,244529450,5040,5040,5040,5040,0
20250221,105700,244529450,5040,5040,5040,5040,0
20250221,105600,244529450,5040,5060,5060,5040,901
20250221,105500,239988390,5080,5080,5080,5080,0
20250221,105400,239988390,5080,5080,5080,5080,0
20250221,105300,239988390,5080,5080,5080,5080,0
20250221,105200,239988390,5080,5080,5080,5080,0
20250221,105100,239988390,5080,5080,5080,5080,0
20250221,105000,239988390,5080,5080,5080,5080,0
20250221,104900,239988390,5080,5080,5080,5080,10
20250221,104800,239937590,5070,5040,5070,5040,910
20250221,104700,235324190,5070,5070,5070,5070,0
20250221,104600,235324190,5070,5070,5070,5070,0
20250221,104500,235324190,5070,5070,5070,5070,100
20250221,104400,234817190,5040,5040,5040,5040,0
20250221,104300,234817190,5040,5040,5040,5040,211
20250221,104200,233753750,5040,5050,5050,5040,729
20250221,104100,230075250,5100,5070,5100,5070,1200
20250221,104000,223980770,5070,5030,5070,5030,66
20250221,103900,223647330,5050,5050,5050,5050,10
20250221,103800,223596830,5030,5030,5030,5030,0
20250221,103700,223596830,5030,5050,5050,5030,1580
20250221,103600,215638220,5090,5090,5090,5090,0
20250221,103500,215638220,5090,5090,5090,5090,0
20250221,103400,215638220,5090,5060,5090,5050,451
20250221,103300,213357440,5060,5060,5060,5060,0
20250221,103200,213357440,5060,5080,5080,5060,285
20250221,103100,211911180,5100,5100,5100,5100,0
20250221,103000,211911180,5100,5100,5100,5100,0
20250221,102900,211911180,5100,5100,5100,5100,0
20250221,102800,211911180,5100,5090,5100,5090,297
20250221,102700,210397260,5090,5090,5090,5090,200
20250221,102600,209379260,5050,5050,5050,5050,0
20250221,102500,209379260,5050,5100,5120,5050,840
20250221,102400,205110880,5100,5100,5100,5100,300
20250221,102300,203580880,5100,5080,5100,5080,200
20250221,102200,202564180,5080,5050,5080,5050,112
20250221,102100,201997680,5100,5100,5100,5100,0
20250221,102000,201997680,5100,5100,5100,5100,20
20250221,101900,201895680,5100,5100,5100,5100,30
20250221,101800,201742680,5100,5080,5100,5080,300
20250221,101700,200215280,5080,5080,5080,5080,2
20250221,101600,200205120,5080,5080,5080,5080,0
20250221,101500,200205120,5080,5080,5080,5080,50
20250221,101400,199951120,5050,5050,5050,5050,0
20250221,101300,199951120,5050,5070,5070,5050,981
20250221,101200,194986270,5070,5070,5070,5070,250
20250221,101100,193718770,5070,5070,5070,5070,100
20250221,101000,193211770,5070,5070,5070,5070,101
20250221,100900,192699700,5070,5060,5070,5060,100
20250221,100800,192192900,5040,5080,5080,5040,1622
20250221,100700,183983780,5080,5100,5100,5080,576
20250221,100600,181052260,5090,5090,5090,5090,86
20250221,100500,180614520,5090,5110,5110,5080,2131
20250221,100400,169763040,5150,5150,5150,5150,0
20250221,100300,169763040,5150,5150,5150,5150,0
20250221,100200,169763040,5150,5150,5150,5150,0
20250221,100100,169763040,5150,5130,5150,5130,150
20250221,100000,168992510,5140,5130,5140,5130,60
20250221,095900,168684670,5120,5120,5140,5120,338
20250221,095800,166951830,5120,5120,5120,5120,0
20250221,095700,166951830,5120,5140,5150,5120,1100
20250221,095600,161295000,5140,5140,5140,5140,33
20250221,095500,161125380,5120,5110,5140,5110,150
20250221,095400,160356370,5150,5150,5150,5150,0
20250221,095300,160356370,5150,5150,5150,5150,0
20250221,095200,160356370,5150,5150,5150,5150,0
20250221,095100,160356370,5150,5110,5150,5110,300
20250221,095000,158820090,5120,5110,5120,5100,219
20250221,094900,157702990,5150,5150,5150,5150,0
20250221,094800,157702990,5150,5150,5150,5150,0
20250221,094700,157702990,5150,5150,5150,5150,100
20250221,094600,157187990,5150,5120,5150,5100,395
20250221,094500,155161400,5110,5100,5110,5090,68
20250221,094400,154814960,5100,5100,5100,5100,1
20250221,094300,154809860,5100,5130,5150,5100,625
20250221,094200,151602950,5130,5080,5130,5070,1353
20250221,094100,144687270,5090,5100,5100,5090,164
20250221,094000,143851870,5150,5130,5150,5130,402
20250221,093900,141789570,5130,5100,5130,5100,1201
20250221,093800,135635140,5090,5140,5140,5070,3083
20250221,093700,119894190,5160,5150,5160,5150,356
20250221,093600,118060740,5150,5150,5150,5140,585
20250221,093500,115048090,5150,5150,5150,5150,2973
20250221,093400,99737140,5150,5150,5150,5140,4147
20250221,093300,78380590,5140,5200,5200,5140,6698
20250221,093200,43881430,5190,5190,5200,5180,1397
20250221,093100,36621500,5190,5190,5190,5190,4
20250221,093000,36600740,5190,5180,5190,5180,31
20250221,092900,36440150,5190,5170,5190,5170,29
20250221,092800,36290120,5170,5180,5180,5170,382
20250221,092700,34311640,5200,5200,5200,5200,2
20250221,092600,34301240,5200,5200,5200,5200,3
20250221,092500,34285640,5180,5190,5200,5180,105
20250221,092400,33740690,5200,5200,5200,5200,0
20250221,092300,33740690,5200,5200,5200,5200,35
20250221,092200,33558690,5200,5200,5200,5200,114
20250221,092100,32965890,5220,5220,5220,5220,50
20250221,092000,32704890,5200,5200,5200,5200,0
20250221,091900,32704890,5200,5210,5210,5200,178
20250221,091800,31778990,5220,5220,5220,5220,20
20250221,091700,31674590,5260,5230,5270,5210,880
20250221,091600,27069240,5200,5200,5210,5200,772
20250221,091500,23051590,5210,5220,5220,5210,618
20250221,091400,19830160,5270,5230,5270,5230,1510
20250221,091300,11932460,5280,5280,5280,5280,0
20250221,091200,11932460,5280,5220,5280,5220,435
20250221,091100,9653530,5240,5240,5240,5240,586
20250221,091000,6582890,5270,5270,5270,5270,0
20250221,090900,6582890,5270,5270,5270,5270,0
20250221,090800,6582890,5270,5270,5270,5270,0
20250221,090700,6582890,5270,5270,5270,5270,0
20250221,090600,6582890,5270,5270,5270,5270,0
20250221,090500,6582890,5270,5240,5270,5240,132
20250221,090400,5891060,5240,5240,5280,5240,208
20250221,090300,4801100,5240,5240,5240,5240,93
20250221,090200,4313780,5280,5280,5280,5280,0
20250221,090100,4313780,5280,5240,5280,5240,215
20250221,090000,3187140,5270,5280,5280,5270,604