KissMeData/115440/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202100,777213690,7380,7380,7380,7380,3968
20250221,202000,777213690,7380,7380,7380,7380,0
20250221,201900,777213690,7380,7380,7380,7380,0
20250221,201800,777213690,7380,7380,7380,7380,0
20250221,201700,777213690,7380,7380,7380,7380,0
20250221,201600,777213690,7380,7380,7380,7380,0
20250221,201500,777213690,7380,7380,7380,7380,0
20250221,201400,777213690,7380,7380,7380,7380,0
20250221,201300,777213690,7380,7380,7380,7380,0
20250221,201200,777213690,7380,7380,7380,7380,0
20250221,201100,777213690,7380,7380,7380,7380,0
20250221,201000,777213690,7380,7380,7380,7380,0
20250221,200900,777213690,7380,7380,7380,7380,0
20250221,200800,777213690,7380,7380,7380,7380,0
20250221,200700,777213690,7380,7380,7380,7380,0
20250221,200600,777213690,7380,7380,7380,7380,0
20250221,200500,777213690,7380,7380,7380,7380,0
20250221,200400,777213690,7380,7380,7380,7380,0
20250221,200300,777213690,7380,7380,7380,7380,0
20250221,200200,777213690,7380,7380,7380,7380,0
20250221,200100,777213690,7380,7380,7380,7380,0
20250221,200000,777213690,7380,7380,7380,7380,0
20250221,195900,777213690,7380,7380,7380,7380,0
20250221,195800,777213690,7380,7380,7380,7380,0
20250221,195700,777213690,7380,7380,7380,7380,0
20250221,195600,777213690,7380,7380,7380,7380,0
20250221,195500,777213690,7380,7380,7380,7380,0
20250221,195400,777213690,7380,7380,7380,7380,0
20250221,195300,777213690,7380,7380,7380,7380,0
20250221,195200,777213690,7380,7380,7380,7380,0
20250221,195100,777213690,7380,7380,7380,7380,3968
20250221,195000,777213690,7380,7380,7380,7380,0
20250221,194900,777213690,7380,7380,7380,7380,0
20250221,194800,777213690,7380,7380,7380,7380,0
20250221,194700,777213690,7380,7380,7380,7380,0
20250221,194600,777213690,7380,7380,7380,7380,0
20250221,194500,777213690,7380,7380,7380,7380,0
20250221,194400,777213690,7380,7380,7380,7380,0
20250221,194300,777213690,7380,7380,7380,7380,0
20250221,194200,777213690,7380,7380,7380,7380,0
20250221,194100,777213690,7380,7380,7380,7380,0
20250221,194000,777213690,7380,7380,7380,7380,0
20250221,193900,777213690,7380,7380,7380,7380,0
20250221,193800,777213690,7380,7380,7380,7380,0
20250221,193700,777213690,7380,7380,7380,7380,0
20250221,193600,777213690,7380,7380,7380,7380,0
20250221,193500,777213690,7380,7380,7380,7380,0
20250221,193400,777213690,7380,7380,7380,7380,0
20250221,193300,777213690,7380,7380,7380,7380,0
20250221,193200,777213690,7380,7380,7380,7380,0
20250221,193100,777213690,7380,7380,7380,7380,0
20250221,193000,777213690,7380,7380,7380,7380,0
20250221,192900,777213690,7380,7380,7380,7380,0
20250221,192800,777213690,7380,7380,7380,7380,0
20250221,192700,777213690,7380,7380,7380,7380,0
20250221,192600,777213690,7380,7380,7380,7380,0
20250221,192500,777213690,7380,7380,7380,7380,0
20250221,192400,777213690,7380,7380,7380,7380,0
20250221,192300,777213690,7380,7380,7380,7380,0
20250221,192200,777213690,7380,7380,7380,7380,0
20250221,192100,777213690,7380,7380,7380,7380,3968
20250221,192000,777213690,7380,7380,7380,7380,0
20250221,191900,777213690,7380,7380,7380,7380,0
20250221,191800,777213690,7380,7380,7380,7380,0
20250221,191700,777213690,7380,7380,7380,7380,0
20250221,191600,777213690,7380,7380,7380,7380,0
20250221,191500,777213690,7380,7380,7380,7380,0
20250221,191400,777213690,7380,7380,7380,7380,0
20250221,191300,777213690,7380,7380,7380,7380,0
20250221,191200,777213690,7380,7380,7380,7380,0
20250221,191100,777213690,7380,7380,7380,7380,0
20250221,191000,777213690,7380,7380,7380,7380,0
20250221,190900,777213690,7380,7380,7380,7380,0
20250221,190800,777213690,7380,7380,7380,7380,0
20250221,190700,777213690,7380,7380,7380,7380,0
20250221,190600,777213690,7380,7380,7380,7380,0
20250221,190500,777213690,7380,7380,7380,7380,0
20250221,190400,777213690,7380,7380,7380,7380,0
20250221,190300,777213690,7380,7380,7380,7380,0
20250221,190200,777213690,7380,7380,7380,7380,0
20250221,190100,777213690,7380,7380,7380,7380,0
20250221,190000,777213690,7380,7380,7380,7380,0
20250221,185900,777213690,7380,7380,7380,7380,0
20250221,185800,777213690,7380,7380,7380,7380,0
20250221,185700,777213690,7380,7380,7380,7380,0
20250221,185600,777213690,7380,7380,7380,7380,0
20250221,185500,777213690,7380,7380,7380,7380,0
20250221,185400,777213690,7380,7380,7380,7380,0
20250221,185300,777213690,7380,7380,7380,7380,0
20250221,185200,777213690,7380,7380,7380,7380,0
20250221,185100,777213690,7380,7380,7380,7380,3968
20250221,185000,777213690,7380,7380,7380,7380,0
20250221,184900,777213690,7380,7380,7380,7380,0
20250221,184800,777213690,7380,7380,7380,7380,0
20250221,184700,777213690,7380,7380,7380,7380,0
20250221,184600,777213690,7380,7380,7380,7380,0
20250221,184500,777213690,7380,7380,7380,7380,0
20250221,184400,777213690,7380,7380,7380,7380,0
20250221,184300,777213690,7380,7380,7380,7380,0
20250221,184200,777213690,7380,7380,7380,7380,0
20250221,184100,777213690,7380,7380,7380,7380,0
20250221,184000,777213690,7380,7380,7380,7380,0
20250221,183900,777213690,7380,7380,7380,7380,0
20250221,183800,777213690,7380,7380,7380,7380,0
20250221,183700,777213690,7380,7380,7380,7380,0
20250221,183600,777213690,7380,7380,7380,7380,0
20250221,183500,777213690,7380,7380,7380,7380,0
20250221,183400,777213690,7380,7380,7380,7380,0
20250221,183300,777213690,7380,7380,7380,7380,0
20250221,183200,777213690,7380,7380,7380,7380,0
20250221,183100,777213690,7380,7380,7380,7380,0
20250221,183000,777213690,7380,7380,7380,7380,0
20250221,182900,777213690,7380,7380,7380,7380,0
20250221,182800,777213690,7380,7380,7380,7380,0
20250221,182700,777213690,7380,7380,7380,7380,0
20250221,182600,777213690,7380,7380,7380,7380,0
20250221,182500,777213690,7380,7380,7380,7380,0
20250221,182400,777213690,7380,7380,7380,7380,0
20250221,182300,777213690,7380,7380,7380,7380,0
20250221,182200,777213690,7380,7380,7380,7380,0
20250221,182100,777213690,7380,7380,7380,7380,3968
20250221,182000,777213690,7380,7380,7380,7380,0
20250221,181900,777213690,7380,7380,7380,7380,0
20250221,181800,777213690,7380,7380,7380,7380,0
20250221,181700,777213690,7380,7380,7380,7380,0
20250221,181600,777213690,7380,7380,7380,7380,0
20250221,181500,777213690,7380,7380,7380,7380,0
20250221,181400,777213690,7380,7380,7380,7380,0
20250221,181300,777213690,7380,7380,7380,7380,0
20250221,181200,777213690,7380,7380,7380,7380,0
20250221,181100,777213690,7380,7380,7380,7380,0
20250221,181000,777213690,7380,7380,7380,7380,0
20250221,180900,777213690,7380,7380,7380,7380,0
20250221,180800,777213690,7380,7380,7380,7380,0
20250221,180700,777213690,7380,7380,7380,7380,0
20250221,180600,777213690,7380,7380,7380,7380,0
20250221,180500,777213690,7380,7380,7380,7380,0
20250221,180400,777213690,7380,7380,7380,7380,0
20250221,180300,777213690,7380,7380,7380,7380,0
20250221,180200,777213690,7380,7380,7380,7380,0
20250221,180100,777213690,7380,7380,7380,7380,0
20250221,180000,777213690,7380,7380,7380,7380,0
20250221,175900,777213690,7380,7380,7380,7380,0
20250221,175800,777213690,7380,7380,7380,7380,0
20250221,175700,777213690,7380,7380,7380,7380,0
20250221,175600,777213690,7380,7380,7380,7380,0
20250221,175500,777213690,7380,7380,7380,7380,0
20250221,175400,777213690,7380,7380,7380,7380,0
20250221,175300,777213690,7380,7380,7380,7380,0
20250221,175200,777213690,7380,7380,7380,7380,0
20250221,175100,777213690,7380,7380,7380,7380,3968
20250221,175000,777213690,7380,7380,7380,7380,0
20250221,174900,777213690,7380,7380,7380,7380,0
20250221,174800,777213690,7380,7380,7380,7380,0
20250221,174700,777213690,7380,7380,7380,7380,0
20250221,174600,777213690,7380,7380,7380,7380,0
20250221,174500,777213690,7380,7380,7380,7380,0
20250221,174400,777213690,7380,7380,7380,7380,0
20250221,174300,777213690,7380,7380,7380,7380,0
20250221,174200,777213690,7380,7380,7380,7380,0
20250221,174100,777213690,7380,7380,7380,7380,0
20250221,174000,777213690,7380,7380,7380,7380,0
20250221,173900,777213690,7380,7380,7380,7380,0
20250221,173800,777213690,7380,7380,7380,7380,0
20250221,173700,777213690,7380,7380,7380,7380,0
20250221,173600,777213690,7380,7380,7380,7380,0
20250221,173500,777213690,7380,7380,7380,7380,0
20250221,173400,777213690,7380,7380,7380,7380,0
20250221,173300,777213690,7380,7380,7380,7380,0
20250221,173200,777213690,7380,7380,7380,7380,0
20250221,173100,777213690,7380,7380,7380,7380,0
20250221,173000,777213690,7380,7380,7380,7380,0
20250221,172900,777213690,7380,7380,7380,7380,0
20250221,172800,777213690,7380,7380,7380,7380,0
20250221,172700,777213690,7380,7380,7380,7380,0
20250221,172600,777213690,7380,7380,7380,7380,0
20250221,172500,777213690,7380,7380,7380,7380,0
20250221,172400,777213690,7380,7380,7380,7380,0
20250221,172300,777213690,7380,7380,7380,7380,0
20250221,172200,777213690,7380,7380,7380,7380,0
20250221,172100,777213690,7380,7380,7380,7380,3968
20250221,172000,777213690,7380,7380,7380,7380,0
20250221,171900,777213690,7380,7380,7380,7380,0
20250221,171800,777213690,7380,7380,7380,7380,0
20250221,171700,777213690,7380,7380,7380,7380,0
20250221,171600,777213690,7380,7380,7380,7380,0
20250221,171500,777213690,7380,7380,7380,7380,0
20250221,171400,777213690,7380,7380,7380,7380,0
20250221,171300,777213690,7380,7380,7380,7380,0
20250221,171200,777213690,7380,7380,7380,7380,0
20250221,171100,777213690,7380,7380,7380,7380,0
20250221,171000,777213690,7380,7380,7380,7380,0
20250221,170900,777213690,7380,7380,7380,7380,0
20250221,170800,777213690,7380,7380,7380,7380,0
20250221,170700,777213690,7380,7380,7380,7380,0
20250221,170600,777213690,7380,7380,7380,7380,0
20250221,170500,777213690,7380,7380,7380,7380,0
20250221,170400,777213690,7380,7380,7380,7380,0
20250221,170300,777213690,7380,7380,7380,7380,0
20250221,170200,777213690,7380,7380,7380,7380,0
20250221,170100,777213690,7380,7380,7380,7380,0
20250221,170000,777213690,7380,7380,7380,7380,0
20250221,165900,777213690,7380,7380,7380,7380,0
20250221,165800,777213690,7380,7380,7380,7380,0
20250221,165700,777213690,7380,7380,7380,7380,0
20250221,165600,777213690,7380,7380,7380,7380,0
20250221,165500,777213690,7380,7380,7380,7380,0
20250221,165400,777213690,7380,7380,7380,7380,0
20250221,165300,777213690,7380,7380,7380,7380,0
20250221,165200,777213690,7380,7380,7380,7380,0
20250221,165100,777213690,7380,7380,7380,7380,3968
20250221,165000,777213690,7380,7380,7380,7380,0
20250221,164900,777213690,7380,7380,7380,7380,0
20250221,164800,777213690,7380,7380,7380,7380,0
20250221,164700,777213690,7380,7380,7380,7380,0
20250221,164600,777213690,7380,7380,7380,7380,0
20250221,164500,777213690,7380,7380,7380,7380,0
20250221,164400,777213690,7380,7380,7380,7380,0
20250221,164300,777213690,7380,7380,7380,7380,0
20250221,164200,777213690,7380,7380,7380,7380,0
20250221,164100,777213690,7380,7380,7380,7380,0
20250221,164000,777213690,7380,7380,7380,7380,0
20250221,163900,777213690,7380,7380,7380,7380,0
20250221,163800,777213690,7380,7380,7380,7380,0
20250221,163700,777213690,7380,7380,7380,7380,0
20250221,163600,777213690,7380,7380,7380,7380,0
20250221,163500,777213690,7380,7380,7380,7380,0
20250221,163400,777213690,7380,7380,7380,7380,0
20250221,163300,777213690,7380,7380,7380,7380,0
20250221,163200,777213690,7380,7380,7380,7380,0
20250221,163100,777213690,7380,7380,7380,7380,0
20250221,163000,777213690,7380,7380,7380,7380,0
20250221,162900,777213690,7380,7380,7380,7380,0
20250221,162800,777213690,7380,7380,7380,7380,0
20250221,162700,777213690,7380,7380,7380,7380,0
20250221,162600,777213690,7380,7380,7380,7380,0
20250221,162500,777213690,7380,7380,7380,7380,0
20250221,162400,777213690,7380,7380,7380,7380,0
20250221,162300,777213690,7380,7380,7380,7380,0
20250221,162200,777213690,7380,7380,7380,7380,0
20250221,162100,777213690,7380,7380,7380,7380,3968
20250221,162000,777213690,7380,7380,7380,7380,0
20250221,161900,777213690,7380,7380,7380,7380,0
20250221,161800,777213690,7380,7380,7380,7380,0
20250221,161700,777213690,7380,7380,7380,7380,0
20250221,161600,777213690,7380,7380,7380,7380,0
20250221,161500,777213690,7380,7380,7380,7380,0
20250221,161400,777213690,7380,7380,7380,7380,0
20250221,161300,777213690,7380,7380,7380,7380,0
20250221,161200,777213690,7380,7380,7380,7380,0
20250221,161100,777213690,7380,7380,7380,7380,0
20250221,161000,777213690,7380,7380,7380,7380,0
20250221,160900,777213690,7380,7380,7380,7380,0
20250221,160800,777213690,7380,7380,7380,7380,0
20250221,160700,777213690,7380,7380,7380,7380,0
20250221,160600,777213690,7380,7380,7380,7380,0
20250221,160500,777213690,7380,7380,7380,7380,0
20250221,160400,777213690,7380,7380,7380,7380,0
20250221,160300,777213690,7380,7380,7380,7380,0
20250221,160200,777213690,7380,7380,7380,7380,0
20250221,160100,777213690,7380,7380,7380,7380,0
20250221,160000,777213690,7380,7380,7380,7380,0
20250221,155900,777213690,7380,7380,7380,7380,0
20250221,155800,777213690,7380,7380,7380,7380,0
20250221,155700,777213690,7380,7380,7380,7380,0
20250221,155600,777213690,7380,7380,7380,7380,0
20250221,155500,777213690,7380,7380,7380,7380,0
20250221,155400,777213690,7380,7380,7380,7380,0
20250221,155300,777213690,7380,7380,7380,7380,0
20250221,155200,777213690,7380,7380,7380,7380,0
20250221,155100,777213690,7380,7380,7380,7380,3968
20250221,155000,777213690,7380,7380,7380,7380,0
20250221,154900,777213690,7380,7380,7380,7380,0
20250221,154800,777213690,7380,7380,7380,7380,0
20250221,154700,777213690,7380,7380,7380,7380,0
20250221,154600,777213690,7380,7380,7380,7380,0
20250221,154500,777213690,7380,7380,7380,7380,0
20250221,154400,777213690,7380,7380,7380,7380,0
20250221,154300,777213690,7380,7380,7380,7380,0
20250221,154200,777213690,7380,7380,7380,7380,0
20250221,154100,777213690,7380,7380,7380,7380,0
20250221,154000,777213690,7380,7380,7380,7380,0
20250221,153900,777213690,7380,7380,7380,7380,0
20250221,153800,777213690,7380,7380,7380,7380,0
20250221,153700,777213690,7380,7380,7380,7380,0
20250221,153600,777213690,7380,7380,7380,7380,0
20250221,153500,777213690,7380,7380,7380,7380,0
20250221,153400,777213690,7380,7380,7380,7380,0
20250221,153300,777213690,7380,7380,7380,7380,0
20250221,153200,777213690,7380,7380,7380,7380,0
20250221,153100,777213690,7380,7380,7380,7380,0
20250221,153000,777213690,7380,7380,7380,7380,3968
20250221,152900,747929850,7380,7380,7380,7380,0
20250221,152800,747929850,7380,7380,7380,7380,0
20250221,152700,747929850,7380,7380,7380,7380,0
20250221,152600,747929850,7380,7380,7380,7380,0
20250221,152500,747929850,7380,7380,7380,7380,0
20250221,152400,747929850,7380,7380,7380,7380,0
20250221,152300,747929850,7380,7380,7380,7380,0
20250221,152200,747929850,7380,7380,7380,7380,0
20250221,152100,747929850,7380,7380,7380,7380,0
20250221,152000,747929850,7380,7380,7380,7380,0
20250221,151900,747929850,7380,7380,7400,7380,199
20250221,151800,746461190,7380,7400,7400,7380,31
20250221,151700,746232370,7380,7380,7380,7380,122
20250221,151600,745332010,7380,7390,7390,7380,400
20250221,151500,742379990,7380,7380,7380,7380,0
20250221,151400,742379990,7380,7410,7410,7380,279
20250221,151300,740320910,7410,7410,7410,7410,49
20250221,151200,739957820,7410,7410,7410,7410,0
20250221,151100,739957820,7410,7390,7410,7390,750
20250221,151000,734408210,7380,7380,7380,7380,0
20250221,150900,734408210,7380,7390,7390,7380,400
20250221,150800,731456080,7400,7400,7400,7400,0
20250221,150700,731456080,7400,7400,7400,7400,1
20250221,150600,731448680,7390,7400,7400,7390,226
20250221,150500,729778430,7390,7390,7390,7390,49
20250221,150400,729416320,7390,7400,7400,7390,50
20250221,150300,729046610,7400,7400,7400,7400,1119
20250221,150200,720766010,7410,7410,7410,7410,0
20250221,150100,720766010,7410,7410,7410,7410,40
20250221,150000,720469610,7410,7410,7410,7410,394
20250221,145900,717550070,7410,7410,7410,7410,47
20250221,145800,717201800,7400,7410,7410,7400,308
20250221,145700,714920020,7410,7400,7410,7400,1128
20250221,145600,706565400,7400,7400,7400,7400,0
20250221,145500,706565400,7400,7400,7400,7400,0
20250221,145400,706565400,7400,7400,7400,7400,13
20250221,145300,706469200,7400,7400,7400,7400,2
20250221,145200,706454400,7410,7410,7410,7410,10
20250221,145100,706380300,7410,7380,7410,7380,990
20250221,145000,699058440,7390,7390,7390,7390,80
20250221,144900,698467240,7390,7390,7390,7390,700
20250221,144800,693294240,7390,7390,7390,7390,0
20250221,144700,693294240,7390,7390,7390,7390,0
20250221,144600,693294240,7390,7390,7390,7390,854
20250221,144500,686983180,7390,7390,7390,7390,0
20250221,144400,686983180,7390,7400,7400,7390,846
20250221,144300,680727780,7400,7400,7400,7400,80
20250221,144200,680135780,7410,7400,7410,7400,209
20250221,144100,678589090,7410,7410,7410,7410,0
20250221,144000,678589090,7410,7410,7410,7410,100
20250221,143900,677848090,7400,7400,7400,7400,708
20250221,143800,672608890,7400,7400,7400,7400,0
20250221,143700,672608890,7400,7400,7400,7400,0
20250221,143600,672608890,7400,7390,7400,7390,80
20250221,143500,672016990,7400,7400,7400,7400,0
20250221,143400,672016990,7400,7400,7400,7400,30
20250221,143300,671794990,7390,7400,7400,7390,712
20250221,143200,666528310,7400,7400,7400,7400,0
20250221,143100,666528310,7400,7400,7400,7400,494
20250221,143000,662872710,7400,7400,7400,7400,506
20250221,142900,659128310,7400,7410,7410,7400,13
20250221,142800,659032010,7400,7400,7400,7400,0
20250221,142700,659032010,7400,7400,7400,7400,600
20250221,142600,654592010,7380,7380,7380,7380,1
20250221,142500,654584630,7380,7400,7400,7380,543
20250221,142400,650576190,7410,7410,7410,7410,0
20250221,142300,650576190,7410,7410,7410,7410,0
20250221,142200,650576190,7410,7410,7410,7410,0
20250221,142100,650576190,7410,7410,7410,7410,438
20250221,142000,647330610,7410,7410,7410,7410,0
20250221,141900,647330610,7410,7410,7410,7410,0
20250221,141800,647330610,7410,7410,7410,7410,0
20250221,141700,647330610,7410,7410,7410,7410,100
20250221,141600,646589610,7400,7400,7400,7400,0
20250221,141500,646589610,7400,7400,7400,7400,0
20250221,141400,646589610,7400,7400,7400,7400,0
20250221,141300,646589610,7400,7400,7400,7400,0
20250221,141200,646589610,7400,7400,7400,7400,36
20250221,141100,646323210,7390,7390,7390,7390,34
20250221,141000,646071950,7390,7390,7390,7390,349
20250221,140900,643492840,7400,7400,7400,7400,0
20250221,140800,643492840,7400,7400,7400,7400,0
20250221,140700,643492840,7400,7400,7400,7400,229
20250221,140600,641798240,7410,7410,7410,7410,0
20250221,140500,641798240,7410,7410,7410,7410,0
20250221,140400,641798240,7410,7410,7410,7410,0
20250221,140300,641798240,7410,7410,7410,7410,0
20250221,140200,641798240,7410,7410,7410,7410,40
20250221,140100,641501840,7410,7410,7410,7410,0
20250221,140000,641501840,7410,7410,7410,7410,0
20250221,135900,641501840,7410,7410,7410,7410,0
20250221,135800,641501840,7410,7410,7410,7410,1
20250221,135700,641494430,7410,7410,7410,7410,0
20250221,135600,641494430,7410,7410,7410,7410,0
20250221,135500,641494430,7410,7410,7410,7410,0
20250221,135400,641494430,7410,7410,7410,7410,595
20250221,135300,637085480,7410,7410,7410,7410,0
20250221,135200,637085480,7410,7410,7410,7410,0
20250221,135100,637085480,7410,7410,7410,7410,100
20250221,135000,636344480,7410,7410,7410,7410,123
20250221,134900,635433050,7410,7410,7410,7410,0
20250221,134800,635433050,7410,7410,7410,7410,0
20250221,134700,635433050,7410,7410,7410,7410,0
20250221,134600,635433050,7410,7410,7410,7410,700
20250221,134500,630246050,7390,7390,7390,7390,0
20250221,134400,630246050,7390,7390,7390,7390,3
20250221,134300,630223880,7410,7400,7410,7400,2
20250221,134200,630209070,7390,7390,7390,7390,100
20250221,134100,629470070,7400,7400,7400,7400,0
20250221,134000,629470070,7400,7400,7400,7400,0
20250221,133900,629470070,7400,7400,7400,7400,0
20250221,133800,629470070,7400,7400,7400,7400,0
20250221,133700,629470070,7400,7400,7400,7400,0
20250221,133600,629470070,7400,7400,7400,7400,0
20250221,133500,629470070,7400,7400,7400,7400,100
20250221,133400,628730070,7400,7400,7400,7400,0
20250221,133300,628730070,7400,7400,7400,7400,138
20250221,133200,627708870,7400,7400,7400,7400,1
20250221,133100,627701470,7410,7410,7410,7410,0
20250221,133000,627701470,7410,7410,7410,7410,0
20250221,132900,627701470,7410,7410,7410,7410,0
20250221,132800,627701470,7410,7410,7410,7410,0
20250221,132700,627701470,7410,7410,7410,7410,0
20250221,132600,627701470,7410,7410,7410,7410,0
20250221,132500,627701470,7410,7400,7410,7400,638
20250221,132400,622974900,7410,7410,7410,7410,0
20250221,132300,622974900,7410,7410,7410,7410,0
20250221,132200,622974900,7410,7410,7410,7410,0
20250221,132100,622974900,7410,7410,7410,7410,0
20250221,132000,622974900,7410,7410,7410,7410,0
20250221,131900,622974900,7410,7410,7410,7410,0
20250221,131800,622974900,7410,7410,7410,7410,0
20250221,131700,622974900,7410,7410,7410,7410,67
20250221,131600,622478430,7400,7400,7400,7400,150
20250221,131500,621368430,7400,7400,7400,7400,0
20250221,131400,621368430,7400,7400,7400,7400,501
20250221,131300,617661030,7400,7400,7400,7340,20043
20250221,131200,470195210,7400,7400,7400,7400,49
20250221,131100,469832610,7400,7400,7400,7400,90
20250221,131000,469166610,7400,7400,7400,7400,0
20250221,130900,469166610,7400,7400,7400,7400,0
20250221,130800,469166610,7400,7410,7410,7400,30
20250221,130700,468944590,7400,7400,7400,7400,27
20250221,130600,468744790,7400,7400,7400,7400,0
20250221,130500,468744790,7400,7400,7400,7400,6
20250221,130400,468700390,7430,7430,7430,7430,0
20250221,130300,468700390,7430,7430,7430,7430,0
20250221,130200,468700390,7430,7430,7430,7430,0
20250221,130100,468700390,7430,7430,7430,7430,0
20250221,130000,468700390,7430,7430,7430,7430,0
20250221,125900,468700390,7430,7430,7430,7430,2
20250221,125800,468685530,7400,7400,7400,7400,0
20250221,125700,468685530,7400,7400,7400,7400,0
20250221,125600,468685530,7400,7400,7400,7400,0
20250221,125500,468685530,7400,7400,7400,7400,0
20250221,125400,468685530,7400,7400,7400,7400,169
20250221,125300,467434930,7430,7430,7430,7430,26
20250221,125200,467241750,7430,7430,7430,7430,100
20250221,125100,466498750,7430,7430,7430,7430,0
20250221,125000,466498750,7430,7430,7430,7430,0
20250221,124900,466498750,7430,7430,7430,7430,800
20250221,124800,460554750,7400,7400,7400,7400,0
20250221,124700,460554750,7400,7400,7400,7400,0
20250221,124600,460554750,7400,7400,7400,7400,0
20250221,124500,460554750,7400,7400,7400,7400,0
20250221,124400,460554750,7400,7400,7400,7400,1
20250221,124300,460547350,7400,7400,7400,7400,0
20250221,124200,460547350,7400,7400,7400,7400,1
20250221,124100,460539950,7400,7400,7400,7400,2
20250221,124000,460525150,7430,7430,7430,7430,2
20250221,123900,460510290,7390,7390,7390,7390,0
20250221,123800,460510290,7390,7390,7390,7390,0
20250221,123700,460510290,7390,7390,7390,7390,0
20250221,123600,460510290,7390,7390,7390,7390,668
20250221,123500,455573770,7430,7430,7430,7430,0
20250221,123400,455573770,7430,7430,7430,7430,0
20250221,123300,455573770,7430,7430,7430,7430,0
20250221,123200,455573770,7430,7430,7430,7430,0
20250221,123100,455573770,7430,7390,7430,7390,1001
20250221,123000,448176340,7390,7400,7400,7390,1464
20250221,122900,437352280,7400,7400,7400,7400,0
20250221,122800,437352280,7400,7400,7400,7400,0
20250221,122700,437352280,7400,7400,7400,7400,0
20250221,122600,437352280,7400,7400,7400,7400,0
20250221,122500,437352280,7400,7400,7400,7400,0
20250221,122400,437352280,7400,7400,7400,7400,1
20250221,122300,437344880,7430,7410,7430,7410,501
20250221,122200,433632450,7410,7410,7410,7410,490
20250221,122100,430001550,7430,7430,7430,7430,0
20250221,122000,430001550,7430,7430,7430,7430,10
20250221,121900,429927250,7430,7430,7430,7430,20
20250221,121800,429778650,7430,7420,7430,7420,307
20250221,121700,427498010,7420,7420,7420,7420,8
20250221,121600,427438650,7430,7430,7430,7430,0
20250221,121500,427438650,7430,7430,7430,7430,33
20250221,121400,427193460,7430,7430,7430,7430,0
20250221,121300,427193460,7430,7430,7430,7430,0
20250221,121200,427193460,7430,7430,7430,7430,0
20250221,121100,427193460,7430,7430,7430,7430,256
20250221,121000,425291380,7430,7430,7430,7430,43
20250221,120900,424971890,7440,7430,7440,7430,502
20250221,120800,421239990,7420,7420,7420,7420,75
20250221,120700,420683490,7420,7420,7420,7420,0
20250221,120600,420683490,7420,7420,7420,7420,0
20250221,120500,420683490,7420,7420,7420,7420,50
20250221,120400,420312490,7420,7420,7420,7420,0
20250221,120300,420312490,7420,7420,7420,7420,61
20250221,120200,419859870,7420,7420,7420,7420,2
20250221,120100,419845030,7410,7410,7410,7410,13
20250221,120000,419748700,7400,7400,7400,7400,0
20250221,115900,419748700,7400,7400,7400,7400,0
20250221,115800,419748700,7400,7400,7400,7400,0
20250221,115700,419748700,7400,7400,7400,7400,0
20250221,115600,419748700,7400,7400,7400,7400,15
20250221,115500,419637700,7400,7400,7400,7400,2
20250221,115400,419622900,7410,7410,7410,7410,0
20250221,115300,419622900,7410,7410,7410,7410,0
20250221,115200,419622900,7410,7410,7410,7410,0
20250221,115100,419622900,7410,7410,7410,7410,0
20250221,115000,419622900,7410,7410,7410,7410,10
20250221,114900,419548800,7410,7410,7410,7410,0
20250221,114800,419548800,7410,7410,7410,7410,0
20250221,114700,419548800,7410,7410,7410,7410,9
20250221,114600,419482110,7410,7420,7420,7410,69
20250221,114500,418970420,7420,7420,7420,7420,0
20250221,114400,418970420,7420,7420,7420,7420,800
20250221,114300,413034420,7410,7410,7410,7410,3
20250221,114200,413012190,7420,7420,7420,7420,107
20250221,114100,412218250,7420,7420,7420,7420,407
20250221,114000,409198310,7430,7430,7430,7430,0
20250221,113900,409198310,7430,7430,7430,7430,0
20250221,113800,409198310,7430,7430,7430,7430,0
20250221,113700,409198310,7430,7430,7430,7430,48
20250221,113600,408841670,7430,7430,7430,7430,86
20250221,113500,408202690,7430,7430,7430,7430,20
20250221,113400,408054090,7390,7390,7390,7390,0
20250221,113300,408054090,7390,7390,7390,7390,0
20250221,113200,408054090,7390,7410,7410,7390,2600
20250221,113100,388829570,7410,7410,7410,7410,200
20250221,113000,387347570,7400,7400,7400,7400,1000
20250221,112900,379947570,7410,7410,7410,7410,200
20250221,112800,378465570,7410,7430,7430,7410,102
20250221,112700,377709480,7430,7430,7430,7430,2
20250221,112600,377694620,7430,7430,7430,7430,541
20250221,112500,373674990,7430,7430,7430,7430,664
20250221,112400,368741470,7440,7440,7440,7440,10
20250221,112300,368667070,7440,7440,7440,7440,1030
20250221,112200,361003870,7450,7450,7450,7440,174
20250221,112100,359708770,7440,7440,7440,7440,0
20250221,112000,359708770,7440,7440,7440,7440,2013
20250221,111900,344732050,7430,7430,7430,7430,0
20250221,111800,344732050,7430,7430,7430,7430,72
20250221,111700,344197090,7430,7430,7430,7430,200
20250221,111600,342711090,7430,7430,7430,7430,0
20250221,111500,342711090,7430,7430,7430,7430,0
20250221,111400,342711090,7430,7430,7430,7430,0
20250221,111300,342711090,7430,7430,7430,7430,0
20250221,111200,342711090,7430,7430,7430,7430,0
20250221,111100,342711090,7430,7430,7430,7430,0
20250221,111000,342711090,7430,7430,7430,7430,0
20250221,110900,342711090,7430,7430,7430,7430,0
20250221,110800,342711090,7430,7430,7430,7430,400
20250221,110700,339739090,7430,7430,7430,7430,0
20250221,110600,339739090,7430,7430,7430,7430,0
20250221,110500,339739090,7430,7430,7430,7430,0
20250221,110400,339739090,7430,7430,7430,7430,0
20250221,110300,339739090,7430,7430,7430,7430,150
20250221,110200,338624590,7430,7400,7430,7400,1188
20250221,110100,329806790,7400,7400,7400,7400,0
20250221,110000,329806790,7400,7400,7400,7400,50
20250221,105900,329436790,7420,7420,7420,7420,101
20250221,105800,328687370,7420,7420,7420,7420,900
20250221,105700,322009370,7420,7420,7420,7420,368
20250221,105600,319278810,7420,7420,7420,7420,5
20250221,105500,319241710,7420,7410,7420,7410,625
20250221,105400,314610440,7400,7400,7400,7400,10
20250221,105300,314536440,7380,7380,7400,7380,888
20250221,105200,307967240,7400,7400,7400,7400,1400
20250221,105100,297607240,7380,7380,7380,7380,0
20250221,105000,297607240,7380,7380,7380,7380,0
20250221,104900,297607240,7380,7380,7380,7380,19
20250221,104800,297467020,7380,7380,7380,7380,0
20250221,104700,297467020,7380,7380,7380,7380,0
20250221,104600,297467020,7380,7380,7380,7380,0
20250221,104500,297467020,7380,7380,7380,7380,1461
20250221,104400,286684840,7380,7380,7380,7380,0
20250221,104300,286684840,7380,7380,7380,7380,0
20250221,104200,286684840,7380,7400,7400,7380,222
20250221,104100,285045830,7400,7400,7400,7400,0
20250221,104000,285045830,7400,7400,7400,7400,50
20250221,103900,284675830,7400,7400,7400,7400,192
20250221,103800,283255030,7390,7390,7390,7390,100
20250221,103700,282516030,7390,7390,7390,7390,0
20250221,103600,282516030,7390,7390,7390,7390,300
20250221,103500,280299030,7380,7380,7380,7380,0
20250221,103400,280299030,7380,7380,7380,7380,0
20250221,103300,280299030,7380,7380,7380,7380,0
20250221,103200,280299030,7380,7380,7380,7380,44
20250221,103100,279974310,7380,7380,7380,7380,3
20250221,103000,279952170,7380,7380,7380,7380,136
20250221,102900,278948490,7380,7380,7380,7380,19
20250221,102800,278808270,7380,7390,7390,7380,185
20250221,102700,277442870,7390,7390,7390,7390,1
20250221,102600,277435480,7390,7390,7390,7380,106
20250221,102500,276653090,7400,7400,7400,7400,10
20250221,102400,276579090,7400,7400,7400,7400,51
20250221,102300,276201690,7400,7400,7400,7400,2
20250221,102200,276186890,7400,7400,7400,7400,48
20250221,102100,275831690,7410,7410,7410,7410,101
20250221,102000,275083280,7410,7400,7410,7400,460
20250221,101900,271678590,7400,7400,7400,7400,0
20250221,101800,271678590,7400,7400,7400,7400,183
20250221,101700,270324390,7400,7390,7400,7390,155
20250221,101600,269178930,7380,7370,7380,7370,1856
20250221,101500,255489610,7380,7380,7380,7380,192
20250221,101400,254072650,7390,7380,7390,7380,52
20250221,101300,253688870,7390,7390,7390,7390,1
20250221,101200,253681480,7390,7380,7390,7370,174
20250221,101100,252397570,7380,7380,7380,7380,41
20250221,101000,252094990,7380,7380,7380,7380,9
20250221,100900,252028570,7380,7380,7380,7380,0
20250221,100800,252028570,7380,7380,7390,7370,542
20250221,100700,248033760,7390,7380,7390,7380,107
20250221,100600,247244050,7390,7390,7390,7390,0
20250221,100500,247244050,7390,7390,7390,7390,0
20250221,100400,247244050,7390,7370,7390,7370,50
20250221,100300,246875050,7390,7380,7390,7370,603
20250221,100200,242425920,7380,7380,7380,7380,293
20250221,100100,240263580,7380,7380,7380,7380,0
20250221,100000,240263580,7380,7380,7380,7380,99
20250221,095900,239532960,7380,7380,7390,7380,120
20250221,095800,238647340,7380,7380,7380,7380,0
20250221,095700,238647340,7380,7380,7380,7380,0
20250221,095600,238647340,7380,7400,7400,7380,22
20250221,095500,238484930,7390,7390,7390,7390,9
20250221,095400,238418420,7400,7400,7400,7400,50
20250221,095300,238048420,7400,7400,7400,7400,50
20250221,095200,237678420,7400,7400,7400,7400,46
20250221,095100,237338020,7400,7390,7400,7390,183
20250221,095000,235984330,7390,7390,7390,7390,3
20250221,094900,235962160,7390,7390,7390,7390,1
20250221,094800,235954770,7390,7390,7390,7390,2
20250221,094700,235939990,7390,7380,7390,7380,3042
20250221,094600,213490020,7380,7380,7380,7380,1
20250221,094500,213482640,7370,7360,7370,7360,20
20250221,094400,213335250,7380,7380,7380,7380,50
20250221,094300,212966250,7380,7380,7380,7360,5
20250221,094200,212929410,7360,7360,7360,7360,201
20250221,094100,211450050,7360,7360,7370,7360,375
20250221,094000,208689900,7370,7370,7370,7370,181
20250221,093900,207355930,7370,7370,7370,7370,67
20250221,093800,206862140,7380,7380,7380,7380,60
20250221,093700,206419340,7380,7390,7390,7380,603
20250221,093600,201967270,7400,7400,7400,7400,160
20250221,093500,200783270,7400,7400,7400,7400,0
20250221,093400,200783270,7400,7390,7400,7390,1262
20250221,093300,191453090,7390,7380,7390,7380,2489
20250221,093200,173071110,7390,7390,7390,7390,1
20250221,093100,173063720,7390,7390,7390,7390,7
20250221,093000,173011990,7390,7390,7390,7390,91
20250221,092900,172339500,7380,7380,7380,7380,100
20250221,092800,171601500,7380,7350,7380,7350,545
20250221,092700,167591360,7350,7370,7370,7350,2
20250221,092600,167576640,7360,7360,7370,7310,5552
20250221,092500,126825540,7360,7380,7380,7360,190
20250221,092400,125425180,7360,7360,7360,7360,10
20250221,092300,125351580,7360,7360,7360,7360,566
20250221,092200,121185820,7370,7370,7370,7370,141
20250221,092100,120146650,7380,7370,7380,7370,155
20250221,092000,119003510,7370,7390,7390,7370,4316
20250221,091900,87151720,7390,7380,7390,7380,2
20250221,091800,87136950,7390,7390,7390,7380,1239
20250221,091700,77986440,7390,7400,7400,7390,572
20250221,091600,73753840,7420,7420,7420,7420,359
20250221,091500,71090060,7420,7420,7420,7420,59
20250221,091400,70652280,7420,7420,7420,7420,13
20250221,091300,70555820,7390,7400,7400,7390,755
20250221,091200,64973940,7390,7390,7390,7390,0
20250221,091100,64973940,7390,7390,7390,7390,0
20250221,091000,64973940,7390,7390,7400,7390,370
20250221,090900,62238640,7390,7390,7390,7390,0
20250221,090800,62238640,7390,7440,7440,7390,1066
20250221,090700,54351080,7440,7410,7440,7410,48
20250221,090600,53994920,7410,7430,7430,7410,13
20250221,090500,53898550,7440,7440,7440,7440,101
20250221,090400,53147110,7440,7440,7440,7440,1
20250221,090300,53139670,7440,7440,7440,7440,225
20250221,090200,51465670,7440,7430,7440,7400,1640
20250221,090100,39286930,7430,7440,7440,7410,472
20250221,090000,35787120,7440,7460,7460,7420,4801