KissMeData/105740/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,201700,1237429780,7720,7720,7720,7720,1382
20250221,201600,1237429780,7720,7720,7720,7720,0
20250221,201500,1237429780,7720,7720,7720,7720,0
20250221,201400,1237429780,7720,7720,7720,7720,0
20250221,201300,1237429780,7720,7720,7720,7720,0
20250221,201200,1237429780,7720,7720,7720,7720,0
20250221,201100,1237429780,7720,7720,7720,7720,0
20250221,201000,1237429780,7720,7720,7720,7720,0
20250221,200900,1237429780,7720,7720,7720,7720,0
20250221,200800,1237429780,7720,7720,7720,7720,0
20250221,200700,1237429780,7720,7720,7720,7720,0
20250221,200600,1237429780,7720,7720,7720,7720,0
20250221,200500,1237429780,7720,7720,7720,7720,0
20250221,200400,1237429780,7720,7720,7720,7720,0
20250221,200300,1237429780,7720,7720,7720,7720,0
20250221,200200,1237429780,7720,7720,7720,7720,0
20250221,200100,1237429780,7720,7720,7720,7720,0
20250221,200000,1237429780,7720,7720,7720,7720,0
20250221,195900,1237429780,7720,7720,7720,7720,0
20250221,195800,1237429780,7720,7720,7720,7720,0
20250221,195700,1237429780,7720,7720,7720,7720,0
20250221,195600,1237429780,7720,7720,7720,7720,0
20250221,195500,1237429780,7720,7720,7720,7720,0
20250221,195400,1237429780,7720,7720,7720,7720,0
20250221,195300,1237429780,7720,7720,7720,7720,0
20250221,195200,1237429780,7720,7720,7720,7720,0
20250221,195100,1237429780,7720,7720,7720,7720,0
20250221,195000,1237429780,7720,7720,7720,7720,0
20250221,194900,1237429780,7720,7720,7720,7720,0
20250221,194800,1237429780,7720,7720,7720,7720,0
20250221,194700,1237429780,7720,7720,7720,7720,1382
20250221,194600,1237429780,7720,7720,7720,7720,0
20250221,194500,1237429780,7720,7720,7720,7720,0
20250221,194400,1237429780,7720,7720,7720,7720,0
20250221,194300,1237429780,7720,7720,7720,7720,0
20250221,194200,1237429780,7720,7720,7720,7720,0
20250221,194100,1237429780,7720,7720,7720,7720,0
20250221,194000,1237429780,7720,7720,7720,7720,0
20250221,193900,1237429780,7720,7720,7720,7720,0
20250221,193800,1237429780,7720,7720,7720,7720,0
20250221,193700,1237429780,7720,7720,7720,7720,0
20250221,193600,1237429780,7720,7720,7720,7720,0
20250221,193500,1237429780,7720,7720,7720,7720,0
20250221,193400,1237429780,7720,7720,7720,7720,0
20250221,193300,1237429780,7720,7720,7720,7720,0
20250221,193200,1237429780,7720,7720,7720,7720,0
20250221,193100,1237429780,7720,7720,7720,7720,0
20250221,193000,1237429780,7720,7720,7720,7720,0
20250221,192900,1237429780,7720,7720,7720,7720,0
20250221,192800,1237429780,7720,7720,7720,7720,0
20250221,192700,1237429780,7720,7720,7720,7720,0
20250221,192600,1237429780,7720,7720,7720,7720,0
20250221,192500,1237429780,7720,7720,7720,7720,0
20250221,192400,1237429780,7720,7720,7720,7720,0
20250221,192300,1237429780,7720,7720,7720,7720,0
20250221,192200,1237429780,7720,7720,7720,7720,0
20250221,192100,1237429780,7720,7720,7720,7720,0
20250221,192000,1237429780,7720,7720,7720,7720,0
20250221,191900,1237429780,7720,7720,7720,7720,0
20250221,191800,1237429780,7720,7720,7720,7720,0
20250221,191700,1237429780,7720,7720,7720,7720,1382
20250221,191600,1237429780,7720,7720,7720,7720,0
20250221,191500,1237429780,7720,7720,7720,7720,0
20250221,191400,1237429780,7720,7720,7720,7720,0
20250221,191300,1237429780,7720,7720,7720,7720,0
20250221,191200,1237429780,7720,7720,7720,7720,0
20250221,191100,1237429780,7720,7720,7720,7720,0
20250221,191000,1237429780,7720,7720,7720,7720,0
20250221,190900,1237429780,7720,7720,7720,7720,0
20250221,190800,1237429780,7720,7720,7720,7720,0
20250221,190700,1237429780,7720,7720,7720,7720,0
20250221,190600,1237429780,7720,7720,7720,7720,0
20250221,190500,1237429780,7720,7720,7720,7720,0
20250221,190400,1237429780,7720,7720,7720,7720,0
20250221,190300,1237429780,7720,7720,7720,7720,0
20250221,190200,1237429780,7720,7720,7720,7720,0
20250221,190100,1237429780,7720,7720,7720,7720,0
20250221,190000,1237429780,7720,7720,7720,7720,0
20250221,185900,1237429780,7720,7720,7720,7720,0
20250221,185800,1237429780,7720,7720,7720,7720,0
20250221,185700,1237429780,7720,7720,7720,7720,0
20250221,185600,1237429780,7720,7720,7720,7720,0
20250221,185500,1237429780,7720,7720,7720,7720,0
20250221,185400,1237429780,7720,7720,7720,7720,0
20250221,185300,1237429780,7720,7720,7720,7720,0
20250221,185200,1237429780,7720,7720,7720,7720,0
20250221,185100,1237429780,7720,7720,7720,7720,0
20250221,185000,1237429780,7720,7720,7720,7720,0
20250221,184900,1237429780,7720,7720,7720,7720,0
20250221,184800,1237429780,7720,7720,7720,7720,0
20250221,184700,1237429780,7720,7720,7720,7720,1382
20250221,184600,1237429780,7720,7720,7720,7720,0
20250221,184500,1237429780,7720,7720,7720,7720,0
20250221,184400,1237429780,7720,7720,7720,7720,0
20250221,184300,1237429780,7720,7720,7720,7720,0
20250221,184200,1237429780,7720,7720,7720,7720,0
20250221,184100,1237429780,7720,7720,7720,7720,0
20250221,184000,1237429780,7720,7720,7720,7720,0
20250221,183900,1237429780,7720,7720,7720,7720,0
20250221,183800,1237429780,7720,7720,7720,7720,0
20250221,183700,1237429780,7720,7720,7720,7720,0
20250221,183600,1237429780,7720,7720,7720,7720,0
20250221,183500,1237429780,7720,7720,7720,7720,0
20250221,183400,1237429780,7720,7720,7720,7720,0
20250221,183300,1237429780,7720,7720,7720,7720,0
20250221,183200,1237429780,7720,7720,7720,7720,0
20250221,183100,1237429780,7720,7720,7720,7720,0
20250221,183000,1237429780,7720,7720,7720,7720,0
20250221,182900,1237429780,7720,7720,7720,7720,0
20250221,182800,1237429780,7720,7720,7720,7720,0
20250221,182700,1237429780,7720,7720,7720,7720,0
20250221,182600,1237429780,7720,7720,7720,7720,0
20250221,182500,1237429780,7720,7720,7720,7720,0
20250221,182400,1237429780,7720,7720,7720,7720,0
20250221,182300,1237429780,7720,7720,7720,7720,0
20250221,182200,1237429780,7720,7720,7720,7720,0
20250221,182100,1237429780,7720,7720,7720,7720,0
20250221,182000,1237429780,7720,7720,7720,7720,0
20250221,181900,1237429780,7720,7720,7720,7720,0
20250221,181800,1237429780,7720,7720,7720,7720,0
20250221,181700,1237429780,7720,7720,7720,7720,1382
20250221,181600,1237429780,7720,7720,7720,7720,0
20250221,181500,1237429780,7720,7720,7720,7720,0
20250221,181400,1237429780,7720,7720,7720,7720,0
20250221,181300,1237429780,7720,7720,7720,7720,0
20250221,181200,1237429780,7720,7720,7720,7720,0
20250221,181100,1237429780,7720,7720,7720,7720,0
20250221,181000,1237429780,7720,7720,7720,7720,0
20250221,180900,1237429780,7720,7720,7720,7720,0
20250221,180800,1237429780,7720,7720,7720,7720,0
20250221,180700,1237429780,7720,7720,7720,7720,0
20250221,180600,1237429780,7720,7720,7720,7720,0
20250221,180500,1237429780,7720,7720,7720,7720,0
20250221,180400,1237429780,7720,7720,7720,7720,0
20250221,180300,1237429780,7720,7720,7720,7720,0
20250221,180200,1237429780,7720,7720,7720,7720,0
20250221,180100,1237429780,7720,7720,7720,7720,0
20250221,180000,1237429780,7720,7720,7720,7720,0
20250221,175900,1237429780,7720,7720,7720,7720,0
20250221,175800,1237429780,7720,7720,7720,7720,0
20250221,175700,1237429780,7720,7720,7720,7720,0
20250221,175600,1237429780,7720,7720,7720,7720,0
20250221,175500,1237429780,7720,7720,7720,7720,0
20250221,175400,1237429780,7720,7720,7720,7720,0
20250221,175300,1237429780,7720,7720,7720,7720,0
20250221,175200,1237429780,7720,7720,7720,7720,0
20250221,175100,1237429780,7720,7720,7720,7720,0
20250221,175000,1237429780,7720,7720,7720,7720,0
20250221,174900,1237429780,7720,7720,7720,7720,0
20250221,174800,1237429780,7720,7720,7720,7720,0
20250221,174700,1237429780,7720,7720,7720,7720,1382
20250221,174600,1237429780,7720,7720,7720,7720,0
20250221,174500,1237429780,7720,7720,7720,7720,0
20250221,174400,1237429780,7720,7720,7720,7720,0
20250221,174300,1237429780,7720,7720,7720,7720,0
20250221,174200,1237429780,7720,7720,7720,7720,0
20250221,174100,1237429780,7720,7720,7720,7720,0
20250221,174000,1237429780,7720,7720,7720,7720,0
20250221,173900,1237429780,7720,7720,7720,7720,0
20250221,173800,1237429780,7720,7720,7720,7720,0
20250221,173700,1237429780,7720,7720,7720,7720,0
20250221,173600,1237429780,7720,7720,7720,7720,0
20250221,173500,1237429780,7720,7720,7720,7720,0
20250221,173400,1237429780,7720,7720,7720,7720,0
20250221,173300,1237429780,7720,7720,7720,7720,0
20250221,173200,1237429780,7720,7720,7720,7720,0
20250221,173100,1237429780,7720,7720,7720,7720,0
20250221,173000,1237429780,7720,7720,7720,7720,0
20250221,172900,1237429780,7720,7720,7720,7720,0
20250221,172800,1237429780,7720,7720,7720,7720,0
20250221,172700,1237429780,7720,7720,7720,7720,0
20250221,172600,1237429780,7720,7720,7720,7720,0
20250221,172500,1237429780,7720,7720,7720,7720,0
20250221,172400,1237429780,7720,7720,7720,7720,0
20250221,172300,1237429780,7720,7720,7720,7720,0
20250221,172200,1237429780,7720,7720,7720,7720,0
20250221,172100,1237429780,7720,7720,7720,7720,0
20250221,172000,1237429780,7720,7720,7720,7720,0
20250221,171900,1237429780,7720,7720,7720,7720,0
20250221,171800,1237429780,7720,7720,7720,7720,0
20250221,171700,1237429780,7720,7720,7720,7720,1382
20250221,171600,1237429780,7720,7720,7720,7720,0
20250221,171500,1237429780,7720,7720,7720,7720,0
20250221,171400,1237429780,7720,7720,7720,7720,0
20250221,171300,1237429780,7720,7720,7720,7720,0
20250221,171200,1237429780,7720,7720,7720,7720,0
20250221,171100,1237429780,7720,7720,7720,7720,0
20250221,171000,1237429780,7720,7720,7720,7720,0
20250221,170900,1237429780,7720,7720,7720,7720,0
20250221,170800,1237429780,7720,7720,7720,7720,0
20250221,170700,1237429780,7720,7720,7720,7720,0
20250221,170600,1237429780,7720,7720,7720,7720,0
20250221,170500,1237429780,7720,7720,7720,7720,0
20250221,170400,1237429780,7720,7720,7720,7720,0
20250221,170300,1237429780,7720,7720,7720,7720,0
20250221,170200,1237429780,7720,7720,7720,7720,0
20250221,170100,1237429780,7720,7720,7720,7720,0
20250221,170000,1237429780,7720,7720,7720,7720,0
20250221,165900,1237429780,7720,7720,7720,7720,0
20250221,165800,1237429780,7720,7720,7720,7720,0
20250221,165700,1237429780,7720,7720,7720,7720,0
20250221,165600,1237429780,7720,7720,7720,7720,0
20250221,165500,1237429780,7720,7720,7720,7720,0
20250221,165400,1237429780,7720,7720,7720,7720,0
20250221,165300,1237429780,7720,7720,7720,7720,0
20250221,165200,1237429780,7720,7720,7720,7720,0
20250221,165100,1237429780,7720,7720,7720,7720,0
20250221,165000,1237429780,7720,7720,7720,7720,0
20250221,164900,1237429780,7720,7720,7720,7720,0
20250221,164800,1237429780,7720,7720,7720,7720,0
20250221,164700,1237429780,7720,7720,7720,7720,1382
20250221,164600,1237429780,7720,7720,7720,7720,0
20250221,164500,1237429780,7720,7720,7720,7720,0
20250221,164400,1237429780,7720,7720,7720,7720,0
20250221,164300,1237429780,7720,7720,7720,7720,0
20250221,164200,1237429780,7720,7720,7720,7720,0
20250221,164100,1237429780,7720,7720,7720,7720,0
20250221,164000,1237429780,7720,7720,7720,7720,0
20250221,163900,1237429780,7720,7720,7720,7720,0
20250221,163800,1237429780,7720,7720,7720,7720,0
20250221,163700,1237429780,7720,7720,7720,7720,0
20250221,163600,1237429780,7720,7720,7720,7720,0
20250221,163500,1237429780,7720,7720,7720,7720,0
20250221,163400,1237429780,7720,7720,7720,7720,0
20250221,163300,1237429780,7720,7720,7720,7720,0
20250221,163200,1237429780,7720,7720,7720,7720,0
20250221,163100,1237429780,7720,7720,7720,7720,0
20250221,163000,1237429780,7720,7720,7720,7720,0
20250221,162900,1237429780,7720,7720,7720,7720,0
20250221,162800,1237429780,7720,7720,7720,7720,0
20250221,162700,1237429780,7720,7720,7720,7720,0
20250221,162600,1237429780,7720,7720,7720,7720,0
20250221,162500,1237429780,7720,7720,7720,7720,0
20250221,162400,1237429780,7720,7720,7720,7720,0
20250221,162300,1237429780,7720,7720,7720,7720,0
20250221,162200,1237429780,7720,7720,7720,7720,0
20250221,162100,1237429780,7720,7720,7720,7720,0
20250221,162000,1237429780,7720,7720,7720,7720,0
20250221,161900,1237429780,7720,7720,7720,7720,0
20250221,161800,1237429780,7720,7720,7720,7720,0
20250221,161700,1237429780,7720,7720,7720,7720,1382
20250221,161600,1237429780,7720,7720,7720,7720,0
20250221,161500,1237429780,7720,7720,7720,7720,0
20250221,161400,1237429780,7720,7720,7720,7720,0
20250221,161300,1237429780,7720,7720,7720,7720,0
20250221,161200,1237429780,7720,7720,7720,7720,0
20250221,161100,1237429780,7720,7720,7720,7720,0
20250221,161000,1237429780,7720,7720,7720,7720,0
20250221,160900,1237429780,7720,7720,7720,7720,0
20250221,160800,1237429780,7720,7720,7720,7720,0
20250221,160700,1237429780,7720,7720,7720,7720,0
20250221,160600,1237429780,7720,7720,7720,7720,0
20250221,160500,1237429780,7720,7720,7720,7720,0
20250221,160400,1237429780,7720,7720,7720,7720,0
20250221,160300,1237429780,7720,7720,7720,7720,0
20250221,160200,1237429780,7720,7720,7720,7720,0
20250221,160100,1237429780,7720,7720,7720,7720,0
20250221,160000,1237429780,7720,7720,7720,7720,0
20250221,155900,1237429780,7720,7720,7720,7720,0
20250221,155800,1237429780,7720,7720,7720,7720,0
20250221,155700,1237429780,7720,7720,7720,7720,0
20250221,155600,1237429780,7720,7720,7720,7720,0
20250221,155500,1237429780,7720,7720,7720,7720,0
20250221,155400,1237429780,7720,7720,7720,7720,0
20250221,155300,1237429780,7720,7720,7720,7720,0
20250221,155200,1237429780,7720,7720,7720,7720,0
20250221,155100,1237429780,7720,7720,7720,7720,0
20250221,155000,1237429780,7720,7720,7720,7720,0
20250221,154900,1237429780,7720,7720,7720,7720,0
20250221,154800,1237429780,7720,7720,7720,7720,0
20250221,154700,1237429780,7720,7720,7720,7720,1382
20250221,154600,1237429780,7720,7720,7720,7720,0
20250221,154500,1237429780,7720,7720,7720,7720,0
20250221,154400,1237429780,7720,7720,7720,7720,0
20250221,154300,1237429780,7720,7720,7720,7720,0
20250221,154200,1237429780,7720,7720,7720,7720,0
20250221,154100,1237429780,7720,7720,7720,7720,0
20250221,154000,1237429780,7720,7720,7720,7720,0
20250221,153900,1237429780,7720,7720,7720,7720,0
20250221,153800,1237429780,7720,7720,7720,7720,0
20250221,153700,1237429780,7720,7720,7720,7720,0
20250221,153600,1237429780,7720,7720,7720,7720,0
20250221,153500,1237429780,7720,7720,7720,7720,0
20250221,153400,1237429780,7720,7720,7720,7720,0
20250221,153300,1237429780,7720,7720,7720,7720,0
20250221,153200,1237429780,7720,7720,7720,7720,0
20250221,153100,1237429780,7720,7720,7720,7720,0
20250221,153000,1237429780,7720,7720,7720,7720,1382
20250221,152900,1226760740,7710,7710,7710,7710,0
20250221,152800,1226760740,7710,7710,7710,7710,0
20250221,152700,1226760740,7710,7710,7710,7710,0
20250221,152600,1226760740,7710,7710,7710,7710,0
20250221,152500,1226760740,7710,7710,7710,7710,0
20250221,152400,1226760740,7710,7710,7710,7710,0
20250221,152300,1226760740,7710,7710,7710,7710,0
20250221,152200,1226760740,7710,7710,7710,7710,0
20250221,152100,1226760740,7710,7710,7710,7710,0
20250221,152000,1226760740,7710,7710,7710,7710,0
20250221,151900,1226760740,7710,7700,7710,7700,60
20250221,151800,1226298440,7710,7710,7710,7710,0
20250221,151700,1226298440,7710,7700,7710,7690,503
20250221,151600,1222428540,7690,7690,7690,7690,0
20250221,151500,1222428540,7690,7690,7690,7680,48
20250221,151400,1222059500,7700,7700,7700,7680,1552
20250221,151300,1210115880,7690,7690,7690,7680,929
20250221,151200,1202978130,7690,7680,7690,7680,150
20250221,151100,1201824790,7680,7680,7680,7680,300
20250221,151000,1199520790,7640,7630,7640,7630,177
20250221,150900,1198169120,7630,7660,7660,7630,1536
20250221,150800,1186432940,7660,7660,7660,7660,200
20250221,150700,1184900940,7660,7670,7670,7660,1488
20250221,150600,1173502760,7660,7690,7690,7660,3341
20250221,150500,1147887720,7690,7690,7690,7690,166
20250221,150400,1146611180,7700,7700,7700,7700,10
20250221,150300,1146534180,7700,7690,7700,7690,11
20250221,150200,1146449580,7690,7700,7700,7690,53
20250221,150100,1146041490,7700,7700,7700,7700,106
20250221,150000,1145225290,7700,7690,7700,7690,2
20250221,145900,1145209900,7690,7690,7690,7690,1
20250221,145800,1145202210,7690,7700,7700,7690,51
20250221,145700,1144809520,7700,7690,7700,7690,178
20250221,145600,1143440690,7680,7680,7680,7680,0
20250221,145500,1143440690,7680,7680,7680,7680,2
20250221,145400,1143425330,7700,7700,7700,7700,0
20250221,145300,1143425330,7700,7700,7700,7700,0
20250221,145200,1143425330,7700,7700,7700,7700,100
20250221,145100,1142655330,7700,7710,7710,7700,3021
20250221,145000,1119393420,7740,7750,7750,7740,130
20250221,144900,1118387210,7750,7750,7750,7750,1
20250221,144800,1118379460,7750,7740,7750,7740,11
20250221,144700,1118294260,7730,7710,7730,7710,162
20250221,144600,1117043300,7710,7710,7710,7710,270
20250221,144500,1114961600,7710,7700,7710,7700,851
20250221,144400,1108401480,7700,7690,7710,7690,1145
20250221,144300,1099584030,7700,7680,7700,7680,15
20250221,144200,1099468620,7700,7700,7700,7700,66
20250221,144100,1098960420,7700,7700,7700,7700,300
20250221,144000,1096650420,7700,7690,7700,7690,394
20250221,143900,1093619310,7690,7670,7690,7670,242
20250221,143800,1091760990,7670,7650,7670,7650,201
20250221,143700,1090219340,7640,7640,7640,7630,313
20250221,143600,1087829470,7640,7670,7680,7640,1427
20250221,143500,1076898520,7660,7660,7660,7660,3
20250221,143400,1076875540,7680,7650,7680,7650,613
20250221,143300,1072182340,7680,7660,7680,7650,388
20250221,143200,1069212050,7660,7660,7660,7660,520
20250221,143100,1065228850,7670,7690,7690,7670,173
20250221,143000,1063900750,7690,7670,7690,7670,532
20250221,142900,1059820250,7670,7680,7680,7670,843
20250221,142800,1053350920,7680,7680,7680,7680,106
20250221,142700,1052536840,7670,7680,7680,7670,530
20250221,142600,1048470730,7670,7700,7700,7670,531
20250221,142500,1044394940,7700,7700,7700,7700,880
20250221,142400,1037618940,7710,7730,7730,7710,1273
20250221,142300,1027802530,7730,7720,7740,7710,424
20250221,142200,1024528860,7700,7720,7750,7700,1070
20250221,142100,1016280540,7720,7740,7740,7720,954
20250221,142000,1008908150,7730,7800,7800,7730,1810
20250221,141900,994889770,7810,7770,7810,7750,2373
20250221,141800,976410510,7780,7850,7870,7780,4942
20250221,141700,937780300,7850,7740,7850,7740,4749
20250221,141600,900777380,7740,7870,7890,7710,4949
20250221,141500,862237160,7800,7660,7920,7660,22406
20250221,141400,687672440,7650,7630,7660,7630,1112
20250221,141300,679167010,7630,7620,7630,7620,230
20250221,141200,677412120,7620,7590,7630,7590,148
20250221,141100,676283920,7600,7620,7620,7600,2244
20250221,141000,659229140,7620,7600,7620,7600,2
20250221,140900,659213920,7590,7630,7630,7590,1893
20250221,140800,644813070,7630,7630,7630,7630,298
20250221,140700,642539330,7630,7650,7650,7630,919
20250221,140600,635522980,7660,7680,7690,7660,1005
20250221,140500,627814950,7700,7700,7700,7700,5
20250221,140400,627776450,7700,7710,7710,7670,718
20250221,140300,622247850,7710,7680,7710,7680,1699
20250221,140200,609171360,7670,7670,7680,7660,313
20250221,140100,606768560,7650,7660,7670,7650,1398
20250221,140000,596073130,7660,7620,7660,7620,33
20250221,135900,595820440,7670,7660,7690,7640,3778
20250221,135800,566881380,7660,7630,7680,7630,3209
20250221,135700,542320690,7630,7600,7630,7600,2018
20250221,135600,526957400,7600,7600,7600,7600,5
20250221,135500,526919400,7600,7570,7600,7560,371
20250221,135400,524112330,7580,7580,7600,7580,305
20250221,135300,521800230,7580,7570,7580,7570,91
20250221,135200,521111340,7570,7570,7570,7570,246
20250221,135100,519249120,7570,7540,7610,7540,1454
20250221,135000,508233000,7530,7600,7600,7530,2557
20250221,134900,488892680,7590,7580,7630,7530,4864
20250221,134800,452116770,7570,7560,7750,7530,17134
20250221,134700,321092980,7560,7560,7560,7560,3
20250221,134600,321070300,7560,7560,7560,7560,0
20250221,134500,321070300,7560,7560,7560,7560,0
20250221,134400,321070300,7560,7560,7560,7560,0
20250221,134300,321070300,7560,7550,7560,7550,4
20250221,134200,321040070,7550,7550,7550,7550,2
20250221,134100,321024970,7540,7540,7540,7540,0
20250221,134000,321024970,7540,7540,7540,7540,0
20250221,133900,321024970,7540,7540,7540,7540,0
20250221,133800,321024970,7540,7540,7540,7540,1
20250221,133700,321017430,7580,7580,7580,7580,0
20250221,133600,321017430,7580,7580,7580,7580,0
20250221,133500,321017430,7580,7580,7580,7580,79
20250221,133400,320418610,7580,7580,7580,7580,507
20250221,133300,316575550,7580,7540,7590,7540,470
20250221,133200,313031480,7570,7570,7570,7570,10
20250221,133100,312955780,7550,7550,7550,7550,1
20250221,133000,312948230,7550,7550,7550,7550,0
20250221,132900,312948230,7550,7550,7550,7550,0
20250221,132800,312948230,7550,7550,7550,7550,0
20250221,132700,312948230,7550,7550,7550,7550,0
20250221,132600,312948230,7550,7550,7550,7550,230
20250221,132500,311211730,7550,7550,7550,7550,0
20250221,132400,311211730,7550,7550,7550,7550,0
20250221,132300,311211730,7550,7550,7550,7550,1
20250221,132200,311204180,7570,7570,7570,7570,0
20250221,132100,311204180,7570,7550,7580,7550,77
20250221,132000,310620680,7540,7540,7540,7540,0
20250221,131900,310620680,7540,7540,7540,7540,0
20250221,131800,310620680,7540,7540,7540,7540,1
20250221,131700,310613140,7570,7560,7570,7560,61
20250221,131600,310151560,7560,7560,7560,7560,0
20250221,131500,310151560,7560,7540,7560,7540,2
20250221,131400,310136460,7530,7530,7530,7530,0
20250221,131300,310136460,7530,7530,7530,7530,0
20250221,131200,310136460,7530,7530,7530,7530,2
20250221,131100,310121400,7530,7530,7530,7530,3
20250221,131000,310098810,7540,7540,7540,7540,1
20250221,130900,310091270,7540,7540,7540,7540,0
20250221,130800,310091270,7540,7540,7540,7540,0
20250221,130700,310091270,7540,7540,7540,7540,1
20250221,130600,310083730,7530,7530,7530,7530,2
20250221,130500,310068670,7530,7530,7530,7530,0
20250221,130400,310068670,7530,7530,7530,7530,0
20250221,130300,310068670,7530,7530,7530,7530,0
20250221,130200,310068670,7530,7530,7530,7530,1
20250221,130100,310061140,7530,7530,7530,7530,0
20250221,130000,310061140,7530,7530,7530,7530,0
20250221,125900,310061140,7530,7530,7530,7530,3
20250221,125800,310038550,7530,7530,7530,7530,0
20250221,125700,310038550,7530,7530,7530,7530,3
20250221,125600,310015960,7520,7520,7520,7520,0
20250221,125500,310015960,7520,7520,7520,7520,10
20250221,125400,309940760,7520,7520,7520,7520,1
20250221,125300,309933240,7520,7530,7530,7520,497
20250221,125200,306191830,7540,7540,7540,7540,0
20250221,125100,306191830,7540,7540,7540,7540,0
20250221,125000,306191830,7540,7540,7540,7540,0
20250221,124900,306191830,7540,7540,7540,7540,0
20250221,124800,306191830,7540,7540,7540,7540,133
20250221,124700,305189010,7540,7540,7540,7540,0
20250221,124600,305189010,7540,7540,7540,7540,1
20250221,124500,305181470,7520,7520,7520,7520,0
20250221,124400,305181470,7520,7520,7520,7520,0
20250221,124300,305181470,7520,7520,7520,7520,0
20250221,124200,305181470,7520,7540,7540,7520,3
20250221,124100,305158890,7520,7520,7520,7520,0
20250221,124000,305158890,7520,7520,7520,7520,0
20250221,123900,305158890,7520,7520,7520,7520,16
20250221,123800,305038570,7520,7520,7520,7520,1
20250221,123700,305031050,7560,7560,7560,7560,0
20250221,123600,305031050,7560,7560,7560,7560,0
20250221,123500,305031050,7560,7560,7560,7560,1
20250221,123400,305023490,7520,7520,7520,7520,0
20250221,123300,305023490,7520,7520,7520,7520,0
20250221,123200,305023490,7520,7520,7520,7520,0
20250221,123100,305023490,7520,7540,7540,7520,94
20250221,123000,304316450,7540,7540,7540,7540,2
20250221,122900,304301370,7560,7560,7560,7560,1
20250221,122800,304293810,7540,7540,7540,7540,0
20250221,122700,304293810,7540,7540,7540,7540,1
20250221,122600,304286270,7540,7540,7540,7540,0
20250221,122500,304286270,7540,7540,7540,7540,0
20250221,122400,304286270,7540,7540,7540,7540,0
20250221,122300,304286270,7540,7520,7540,7520,4
20250221,122200,304256170,7520,7530,7530,7520,73
20250221,122100,303707110,7520,7520,7520,7520,0
20250221,122000,303707110,7520,7520,7520,7520,0
20250221,121900,303707110,7520,7520,7520,7520,0
20250221,121800,303707110,7520,7520,7520,7520,1
20250221,121700,303699590,7520,7520,7520,7520,0
20250221,121600,303699590,7520,7520,7520,7520,0
20250221,121500,303699590,7520,7520,7520,7520,0
20250221,121400,303699590,7520,7520,7520,7520,1
20250221,121300,303692070,7510,7540,7540,7510,1869
20250221,121200,289632490,7530,7530,7530,7530,0
20250221,121100,289632490,7530,7530,7530,7530,0
20250221,121000,289632490,7530,7560,7560,7530,51
20250221,120900,289246960,7540,7540,7540,7540,0
20250221,120800,289246960,7540,7540,7540,7540,1
20250221,120700,289239420,7560,7560,7560,7560,0
20250221,120600,289239420,7560,7560,7560,7560,1
20250221,120500,289231860,7530,7530,7530,7530,18
20250221,120400,289096320,7540,7540,7540,7540,0
20250221,120300,289096320,7540,7540,7540,7540,0
20250221,120200,289096320,7540,7540,7540,7540,39
20250221,120100,288802260,7530,7540,7540,7530,28
20250221,120000,288591150,7550,7550,7550,7550,0
20250221,115900,288591150,7550,7550,7550,7550,0
20250221,115800,288591150,7550,7560,7560,7540,5
20250221,115700,288553380,7540,7540,7540,7540,0
20250221,115600,288553380,7540,7540,7540,7540,0
20250221,115500,288553380,7540,7540,7540,7540,25
20250221,115400,288364880,7540,7530,7540,7530,7
20250221,115300,288312160,7530,7530,7530,7530,0
20250221,115200,288312160,7530,7530,7530,7530,1500
20250221,115100,277017160,7540,7540,7540,7540,1
20250221,115000,277009620,7560,7560,7560,7560,1
20250221,114900,277002060,7560,7560,7560,7560,6
20250221,114800,276956700,7540,7540,7540,7540,0
20250221,114700,276956700,7540,7540,7540,7540,1
20250221,114600,276949160,7560,7560,7560,7560,1
20250221,114500,276941600,7560,7560,7560,7560,1
20250221,114400,276934040,7560,7560,7560,7560,0
20250221,114300,276934040,7560,7540,7560,7540,3
20250221,114200,276911400,7560,7540,7560,7540,7
20250221,114100,276858500,7520,7520,7520,7520,0
20250221,114000,276858500,7520,7520,7520,7520,0
20250221,113900,276858500,7520,7520,7520,7520,0
20250221,113800,276858500,7520,7520,7520,7520,1
20250221,113700,276850980,7520,7520,7520,7520,0
20250221,113600,276850980,7520,7520,7520,7520,0
20250221,113500,276850980,7520,7520,7520,7520,3
20250221,113400,276828420,7520,7520,7520,7520,0
20250221,113300,276828420,7520,7520,7520,7520,0
20250221,113200,276828420,7520,7520,7520,7520,1
20250221,113100,276820900,7510,7510,7510,7510,0
20250221,113000,276820900,7510,7510,7510,7510,0
20250221,112900,276820900,7510,7510,7510,7510,0
20250221,112800,276820900,7510,7510,7510,7510,0
20250221,112700,276820900,7510,7530,7530,7510,2000
20250221,112600,261788080,7530,7530,7530,7530,1
20250221,112500,261780550,7530,7530,7530,7530,0
20250221,112400,261780550,7530,7530,7530,7530,0
20250221,112300,261780550,7530,7530,7530,7530,3
20250221,112200,261757960,7540,7540,7540,7540,0
20250221,112100,261757960,7540,7540,7540,7540,0
20250221,112000,261757960,7540,7540,7540,7540,0
20250221,111900,261757960,7540,7540,7540,7540,0
20250221,111800,261757960,7540,7560,7560,7540,110
20250221,111700,260928360,7560,7540,7560,7540,6
20250221,111600,260883080,7540,7540,7540,7540,0
20250221,111500,260883080,7540,7540,7540,7540,0
20250221,111400,260883080,7540,7540,7540,7540,1298
20250221,111300,251096160,7550,7550,7550,7550,0
20250221,111200,251096160,7550,7550,7550,7540,132
20250221,111100,250099610,7570,7560,7570,7560,23
20250221,111000,249925520,7550,7550,7550,7550,1
20250221,110900,249917970,7560,7560,7560,7560,0
20250221,110800,249917970,7560,7560,7560,7560,0
20250221,110700,249917970,7560,7560,7560,7560,0
20250221,110600,249917970,7560,7560,7560,7560,0
20250221,110500,249917970,7560,7560,7560,7560,0
20250221,110400,249917970,7560,7560,7560,7560,2
20250221,110300,249902850,7550,7550,7550,7550,0
20250221,110200,249902850,7550,7550,7550,7550,1
20250221,110100,249895300,7540,7540,7540,7540,3
20250221,110000,249872680,7530,7530,7530,7530,0
20250221,105900,249872680,7530,7530,7530,7530,0
20250221,105800,249872680,7530,7530,7530,7530,9
20250221,105700,249804910,7580,7580,7580,7580,0
20250221,105600,249804910,7580,7580,7580,7580,0
20250221,105500,249804910,7580,7580,7580,7580,0
20250221,105400,249804910,7580,7580,7580,7580,0
20250221,105300,249804910,7580,7580,7580,7580,0
20250221,105200,249804910,7580,7580,7580,7580,0
20250221,105100,249804910,7580,7580,7580,7580,0
20250221,105000,249804910,7580,7560,7580,7560,3
20250221,104900,249782190,7590,7590,7590,7590,0
20250221,104800,249782190,7590,7590,7590,7590,1
20250221,104700,249774600,7570,7550,7570,7550,100
20250221,104600,249017660,7570,7540,7570,7530,505
20250221,104500,245214780,7580,7550,7580,7550,10
20250221,104400,245139010,7540,7540,7540,7540,0
20250221,104300,245139010,7540,7540,7540,7540,0
20250221,104200,245139010,7540,7540,7540,7540,0
20250221,104100,245139010,7540,7540,7540,7540,6
20250221,104000,245093770,7570,7570,7570,7570,0
20250221,103900,245093770,7570,7570,7570,7570,3
20250221,103800,245071060,7550,7530,7550,7530,357
20250221,103700,242382830,7530,7530,7530,7530,2
20250221,103600,242367770,7520,7560,7560,7520,2440
20250221,103500,223958850,7560,7560,7560,7560,0
20250221,103400,223958850,7560,7610,7610,7560,102
20250221,103300,223187680,7610,7570,7610,7570,6
20250221,103200,223142140,7570,7570,7570,7570,78
20250221,103100,222551680,7560,7560,7560,7560,2
20250221,103000,222536560,7560,7550,7570,7550,381
20250221,102900,219652710,7580,7580,7580,7580,0
20250221,102800,219652710,7580,7580,7580,7580,0
20250221,102700,219652710,7580,7570,7580,7560,524
20250221,102600,215691200,7570,7570,7570,7570,0
20250221,102500,215691200,7570,7570,7570,7570,1
20250221,102400,215683630,7570,7570,7570,7570,1
20250221,102300,215676060,7570,7570,7570,7570,40
20250221,102200,215373260,7590,7590,7590,7590,0
20250221,102100,215373260,7590,7590,7590,7590,0
20250221,102000,215373260,7590,7590,7590,7590,0
20250221,101900,215373260,7590,7590,7590,7590,10
20250221,101800,215297360,7590,7590,7590,7590,2
20250221,101700,215282180,7610,7610,7610,7610,9
20250221,101600,215213690,7610,7580,7610,7580,2
20250221,101500,215198500,7570,7570,7570,7570,0
20250221,101400,215198500,7570,7570,7570,7570,0
20250221,101300,215198500,7570,7570,7570,7570,0
20250221,101200,215198500,7570,7570,7570,7570,0
20250221,101100,215198500,7570,7570,7570,7570,10
20250221,101000,215122800,7570,7570,7570,7570,3
20250221,100900,215100090,7590,7590,7590,7590,0
20250221,100800,215100090,7590,7590,7590,7580,11
20250221,100700,215016610,7600,7600,7600,7600,1
20250221,100600,215009010,7600,7580,7600,7580,707
20250221,100500,209635850,7600,7600,7600,7600,300
20250221,100400,207355850,7600,7570,7600,7570,20
20250221,100300,207204210,7560,7560,7560,7560,0
20250221,100200,207204210,7560,7560,7560,7560,1
20250221,100100,207196650,7570,7570,7570,7570,153
20250221,100000,206038440,7570,7570,7570,7570,10
20250221,095900,205962740,7600,7600,7600,7600,0
20250221,095800,205962740,7600,7600,7600,7600,0
20250221,095700,205962740,7600,7600,7600,7600,0
20250221,095600,205962740,7600,7590,7600,7570,405
20250221,095500,202895840,7590,7590,7590,7590,0
20250221,095400,202895840,7590,7590,7590,7590,1
20250221,095300,202888250,7590,7590,7590,7590,0
20250221,095200,202888250,7590,7590,7590,7590,1431
20250221,095100,192026960,7590,7590,7590,7590,3
20250221,095000,192004190,7570,7570,7570,7570,3
20250221,094900,191981480,7570,7570,7570,7570,1
20250221,094800,191973910,7590,7590,7590,7590,1
20250221,094700,191966320,7590,7580,7590,7580,198
20250221,094600,190463510,7570,7570,7570,7560,1397
20250221,094500,179888230,7560,7560,7560,7560,0
20250221,094400,179888230,7560,7560,7560,7560,0
20250221,094300,179888230,7560,7560,7560,7560,10
20250221,094200,179812630,7550,7550,7550,7550,2
20250221,094100,179797530,7560,7570,7570,7560,324
20250221,094000,177347050,7570,7590,7590,7570,601
20250221,093900,172791160,7620,7610,7620,7610,100
20250221,093800,172030030,7620,7620,7620,7620,1
20250221,093700,172022410,7600,7600,7600,7600,615
20250221,093600,167348410,7620,7620,7620,7620,1
20250221,093500,167340790,7610,7610,7610,7610,0
20250221,093400,167340790,7610,7610,7610,7610,1
20250221,093300,167333180,7620,7620,7620,7620,1
20250221,093200,167325560,7600,7600,7600,7600,220
20250221,093100,165653560,7600,7600,7600,7600,0
20250221,093000,165653560,7600,7590,7600,7590,102
20250221,092900,164878380,7600,7600,7600,7600,327
20250221,092800,162393180,7590,7590,7590,7590,0
20250221,092700,162393180,7590,7590,7590,7590,3
20250221,092600,162370410,7590,7590,7590,7590,34
20250221,092500,162112350,7570,7570,7570,7570,1
20250221,092400,162104780,7590,7590,7590,7590,0
20250221,092300,162104780,7590,7590,7590,7570,49
20250221,092200,161733810,7570,7570,7570,7570,55
20250221,092100,161317460,7530,7530,7530,7530,301
20250221,092000,159050930,7540,7570,7570,7540,969
20250221,091900,151736660,7560,7560,7560,7560,0
20250221,091800,151736660,7560,7560,7580,7560,21
20250221,091700,151577700,7560,7560,7560,7550,361
20250221,091600,148850550,7570,7590,7590,7570,311
20250221,091500,146493520,7590,7630,7630,7590,797
20250221,091400,140433530,7640,7650,7650,7640,81
20250221,091300,139814670,7640,7640,7640,7640,215
20250221,091200,138172070,7700,7700,7700,7700,0
20250221,091100,138172070,7700,7660,7700,7630,41
20250221,091000,137858060,7660,7670,7710,7660,535
20250221,090900,133734400,7660,7700,7720,7660,2072
20250221,090800,117812070,7700,7680,7700,7680,121
20250221,090700,116881790,7680,7690,7690,7680,106
20250221,090600,116066690,7700,7720,7730,7700,193
20250221,090500,114578370,7730,7740,7740,7730,207
20250221,090400,112976210,7680,7680,7750,7680,1132
20250221,090300,104252380,7680,7660,7680,7660,1914
20250221,090200,89566100,7610,7610,7680,7550,4329
20250221,090100,56471250,7620,7570,7630,7570,2744
20250221,090000,35686070,7650,7510,7650,7510,4682