KissMeData/147830/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203200,1109230270,6360,6360,6360,6360,4484
20250221,203100,1109230270,6360,6360,6360,6360,0
20250221,203000,1109230270,6360,6360,6360,6360,0
20250221,202900,1109230270,6360,6360,6360,6360,0
20250221,202800,1109230270,6360,6360,6360,6360,0
20250221,202700,1109230270,6360,6360,6360,6360,0
20250221,202600,1109230270,6360,6360,6360,6360,0
20250221,202500,1109230270,6360,6360,6360,6360,0
20250221,202400,1109230270,6360,6360,6360,6360,0
20250221,202300,1109230270,6360,6360,6360,6360,0
20250221,202200,1109230270,6360,6360,6360,6360,0
20250221,202100,1109230270,6360,6360,6360,6360,0
20250221,202000,1109230270,6360,6360,6360,6360,0
20250221,201900,1109230270,6360,6360,6360,6360,0
20250221,201800,1109230270,6360,6360,6360,6360,0
20250221,201700,1109230270,6360,6360,6360,6360,0
20250221,201600,1109230270,6360,6360,6360,6360,0
20250221,201500,1109230270,6360,6360,6360,6360,0
20250221,201400,1109230270,6360,6360,6360,6360,0
20250221,201300,1109230270,6360,6360,6360,6360,0
20250221,201200,1109230270,6360,6360,6360,6360,0
20250221,201100,1109230270,6360,6360,6360,6360,0
20250221,201000,1109230270,6360,6360,6360,6360,0
20250221,200900,1109230270,6360,6360,6360,6360,0
20250221,200800,1109230270,6360,6360,6360,6360,0
20250221,200700,1109230270,6360,6360,6360,6360,0
20250221,200600,1109230270,6360,6360,6360,6360,0
20250221,200500,1109230270,6360,6360,6360,6360,0
20250221,200400,1109230270,6360,6360,6360,6360,0
20250221,200300,1109230270,6360,6360,6360,6360,0
20250221,200200,1109230270,6360,6360,6360,6360,4484
20250221,200100,1109230270,6360,6360,6360,6360,0
20250221,200000,1109230270,6360,6360,6360,6360,0
20250221,195900,1109230270,6360,6360,6360,6360,0
20250221,195800,1109230270,6360,6360,6360,6360,0
20250221,195700,1109230270,6360,6360,6360,6360,0
20250221,195600,1109230270,6360,6360,6360,6360,0
20250221,195500,1109230270,6360,6360,6360,6360,0
20250221,195400,1109230270,6360,6360,6360,6360,0
20250221,195300,1109230270,6360,6360,6360,6360,0
20250221,195200,1109230270,6360,6360,6360,6360,0
20250221,195100,1109230270,6360,6360,6360,6360,0
20250221,195000,1109230270,6360,6360,6360,6360,0
20250221,194900,1109230270,6360,6360,6360,6360,0
20250221,194800,1109230270,6360,6360,6360,6360,0
20250221,194700,1109230270,6360,6360,6360,6360,0
20250221,194600,1109230270,6360,6360,6360,6360,0
20250221,194500,1109230270,6360,6360,6360,6360,0
20250221,194400,1109230270,6360,6360,6360,6360,0
20250221,194300,1109230270,6360,6360,6360,6360,0
20250221,194200,1109230270,6360,6360,6360,6360,0
20250221,194100,1109230270,6360,6360,6360,6360,0
20250221,194000,1109230270,6360,6360,6360,6360,0
20250221,193900,1109230270,6360,6360,6360,6360,0
20250221,193800,1109230270,6360,6360,6360,6360,0
20250221,193700,1109230270,6360,6360,6360,6360,0
20250221,193600,1109230270,6360,6360,6360,6360,0
20250221,193500,1109230270,6360,6360,6360,6360,0
20250221,193400,1109230270,6360,6360,6360,6360,0
20250221,193300,1109230270,6360,6360,6360,6360,0
20250221,193200,1109230270,6360,6360,6360,6360,4484
20250221,193100,1109230270,6360,6360,6360,6360,0
20250221,193000,1109230270,6360,6360,6360,6360,0
20250221,192900,1109230270,6360,6360,6360,6360,0
20250221,192800,1109230270,6360,6360,6360,6360,0
20250221,192700,1109230270,6360,6360,6360,6360,0
20250221,192600,1109230270,6360,6360,6360,6360,0
20250221,192500,1109230270,6360,6360,6360,6360,0
20250221,192400,1109230270,6360,6360,6360,6360,0
20250221,192300,1109230270,6360,6360,6360,6360,0
20250221,192200,1109230270,6360,6360,6360,6360,0
20250221,192100,1109230270,6360,6360,6360,6360,0
20250221,192000,1109230270,6360,6360,6360,6360,0
20250221,191900,1109230270,6360,6360,6360,6360,0
20250221,191800,1109230270,6360,6360,6360,6360,0
20250221,191700,1109230270,6360,6360,6360,6360,0
20250221,191600,1109230270,6360,6360,6360,6360,0
20250221,191500,1109230270,6360,6360,6360,6360,0
20250221,191400,1109230270,6360,6360,6360,6360,0
20250221,191300,1109230270,6360,6360,6360,6360,0
20250221,191200,1109230270,6360,6360,6360,6360,0
20250221,191100,1109230270,6360,6360,6360,6360,0
20250221,191000,1109230270,6360,6360,6360,6360,0
20250221,190900,1109230270,6360,6360,6360,6360,0
20250221,190800,1109230270,6360,6360,6360,6360,0
20250221,190700,1109230270,6360,6360,6360,6360,0
20250221,190600,1109230270,6360,6360,6360,6360,0
20250221,190500,1109230270,6360,6360,6360,6360,0
20250221,190400,1109230270,6360,6360,6360,6360,0
20250221,190300,1109230270,6360,6360,6360,6360,0
20250221,190200,1109230270,6360,6360,6360,6360,4484
20250221,190100,1109230270,6360,6360,6360,6360,0
20250221,190000,1109230270,6360,6360,6360,6360,0
20250221,185900,1109230270,6360,6360,6360,6360,0
20250221,185800,1109230270,6360,6360,6360,6360,0
20250221,185700,1109230270,6360,6360,6360,6360,0
20250221,185600,1109230270,6360,6360,6360,6360,0
20250221,185500,1109230270,6360,6360,6360,6360,0
20250221,185400,1109230270,6360,6360,6360,6360,0
20250221,185300,1109230270,6360,6360,6360,6360,0
20250221,185200,1109230270,6360,6360,6360,6360,0
20250221,185100,1109230270,6360,6360,6360,6360,0
20250221,185000,1109230270,6360,6360,6360,6360,0
20250221,184900,1109230270,6360,6360,6360,6360,0
20250221,184800,1109230270,6360,6360,6360,6360,0
20250221,184700,1109230270,6360,6360,6360,6360,0
20250221,184600,1109230270,6360,6360,6360,6360,0
20250221,184500,1109230270,6360,6360,6360,6360,0
20250221,184400,1109230270,6360,6360,6360,6360,0
20250221,184300,1109230270,6360,6360,6360,6360,0
20250221,184200,1109230270,6360,6360,6360,6360,0
20250221,184100,1109230270,6360,6360,6360,6360,0
20250221,184000,1109230270,6360,6360,6360,6360,0
20250221,183900,1109230270,6360,6360,6360,6360,0
20250221,183800,1109230270,6360,6360,6360,6360,0
20250221,183700,1109230270,6360,6360,6360,6360,0
20250221,183600,1109230270,6360,6360,6360,6360,0
20250221,183500,1109230270,6360,6360,6360,6360,0
20250221,183400,1109230270,6360,6360,6360,6360,0
20250221,183300,1109230270,6360,6360,6360,6360,0
20250221,183200,1109230270,6360,6360,6360,6360,4484
20250221,183100,1109230270,6360,6360,6360,6360,0
20250221,183000,1109230270,6360,6360,6360,6360,0
20250221,182900,1109230270,6360,6360,6360,6360,0
20250221,182800,1109230270,6360,6360,6360,6360,0
20250221,182700,1109230270,6360,6360,6360,6360,0
20250221,182600,1109230270,6360,6360,6360,6360,0
20250221,182500,1109230270,6360,6360,6360,6360,0
20250221,182400,1109230270,6360,6360,6360,6360,0
20250221,182300,1109230270,6360,6360,6360,6360,0
20250221,182200,1109230270,6360,6360,6360,6360,0
20250221,182100,1109230270,6360,6360,6360,6360,0
20250221,182000,1109230270,6360,6360,6360,6360,0
20250221,181900,1109230270,6360,6360,6360,6360,0
20250221,181800,1109230270,6360,6360,6360,6360,0
20250221,181700,1109230270,6360,6360,6360,6360,0
20250221,181600,1109230270,6360,6360,6360,6360,0
20250221,181500,1109230270,6360,6360,6360,6360,0
20250221,181400,1109230270,6360,6360,6360,6360,0
20250221,181300,1109230270,6360,6360,6360,6360,0
20250221,181200,1109230270,6360,6360,6360,6360,0
20250221,181100,1109230270,6360,6360,6360,6360,0
20250221,181000,1109230270,6360,6360,6360,6360,0
20250221,180900,1109230270,6360,6360,6360,6360,0
20250221,180800,1109230270,6360,6360,6360,6360,0
20250221,180700,1109230270,6360,6360,6360,6360,0
20250221,180600,1109230270,6360,6360,6360,6360,0
20250221,180500,1109230270,6360,6360,6360,6360,0
20250221,180400,1109230270,6360,6360,6360,6360,0
20250221,180300,1109230270,6360,6360,6360,6360,0
20250221,180200,1109230270,6360,6360,6360,6360,4484
20250221,180100,1109230270,6360,6360,6360,6360,0
20250221,180000,1109230270,6360,6360,6360,6360,0
20250221,175900,1109230270,6360,6360,6360,6360,0
20250221,175800,1109230270,6360,6360,6360,6360,0
20250221,175700,1109230270,6360,6360,6360,6360,0
20250221,175600,1109230270,6360,6360,6360,6360,0
20250221,175500,1109230270,6360,6360,6360,6360,0
20250221,175400,1109230270,6360,6360,6360,6360,0
20250221,175300,1109230270,6360,6360,6360,6360,0
20250221,175200,1109230270,6360,6360,6360,6360,0
20250221,175100,1109230270,6360,6360,6360,6360,0
20250221,175000,1109230270,6360,6360,6360,6360,0
20250221,174900,1109230270,6360,6360,6360,6360,0
20250221,174800,1109230270,6360,6360,6360,6360,0
20250221,174700,1109230270,6360,6360,6360,6360,0
20250221,174600,1109230270,6360,6360,6360,6360,0
20250221,174500,1109230270,6360,6360,6360,6360,0
20250221,174400,1109230270,6360,6360,6360,6360,0
20250221,174300,1109230270,6360,6360,6360,6360,0
20250221,174200,1109230270,6360,6360,6360,6360,0
20250221,174100,1109230270,6360,6360,6360,6360,0
20250221,174000,1109230270,6360,6360,6360,6360,0
20250221,173900,1109230270,6360,6360,6360,6360,0
20250221,173800,1109230270,6360,6360,6360,6360,0
20250221,173700,1109230270,6360,6360,6360,6360,0
20250221,173600,1109230270,6360,6360,6360,6360,0
20250221,173500,1109230270,6360,6360,6360,6360,0
20250221,173400,1109230270,6360,6360,6360,6360,0
20250221,173300,1109230270,6360,6360,6360,6360,0
20250221,173200,1109230270,6360,6360,6360,6360,4484
20250221,173100,1109230270,6360,6360,6360,6360,0
20250221,173000,1109230270,6360,6360,6360,6360,0
20250221,172900,1109230270,6360,6360,6360,6360,0
20250221,172800,1109230270,6360,6360,6360,6360,0
20250221,172700,1109230270,6360,6360,6360,6360,0
20250221,172600,1109230270,6360,6360,6360,6360,0
20250221,172500,1109230270,6360,6360,6360,6360,0
20250221,172400,1109230270,6360,6360,6360,6360,0
20250221,172300,1109230270,6360,6360,6360,6360,0
20250221,172200,1109230270,6360,6360,6360,6360,0
20250221,172100,1109230270,6360,6360,6360,6360,0
20250221,172000,1109230270,6360,6360,6360,6360,0
20250221,171900,1109230270,6360,6360,6360,6360,0
20250221,171800,1109230270,6360,6360,6360,6360,0
20250221,171700,1109230270,6360,6360,6360,6360,0
20250221,171600,1109230270,6360,6360,6360,6360,0
20250221,171500,1109230270,6360,6360,6360,6360,0
20250221,171400,1109230270,6360,6360,6360,6360,0
20250221,171300,1109230270,6360,6360,6360,6360,0
20250221,171200,1109230270,6360,6360,6360,6360,0
20250221,171100,1109230270,6360,6360,6360,6360,0
20250221,171000,1109230270,6360,6360,6360,6360,0
20250221,170900,1109230270,6360,6360,6360,6360,0
20250221,170800,1109230270,6360,6360,6360,6360,0
20250221,170700,1109230270,6360,6360,6360,6360,0
20250221,170600,1109230270,6360,6360,6360,6360,0
20250221,170500,1109230270,6360,6360,6360,6360,0
20250221,170400,1109230270,6360,6360,6360,6360,0
20250221,170300,1109230270,6360,6360,6360,6360,0
20250221,170200,1109230270,6360,6360,6360,6360,4484
20250221,170100,1109230270,6360,6360,6360,6360,0
20250221,170000,1109230270,6360,6360,6360,6360,0
20250221,165900,1109230270,6360,6360,6360,6360,0
20250221,165800,1109230270,6360,6360,6360,6360,0
20250221,165700,1109230270,6360,6360,6360,6360,0
20250221,165600,1109230270,6360,6360,6360,6360,0
20250221,165500,1109230270,6360,6360,6360,6360,0
20250221,165400,1109230270,6360,6360,6360,6360,0
20250221,165300,1109230270,6360,6360,6360,6360,0
20250221,165200,1109230270,6360,6360,6360,6360,0
20250221,165100,1109230270,6360,6360,6360,6360,0
20250221,165000,1109230270,6360,6360,6360,6360,0
20250221,164900,1109230270,6360,6360,6360,6360,0
20250221,164800,1109230270,6360,6360,6360,6360,0
20250221,164700,1109230270,6360,6360,6360,6360,0
20250221,164600,1109230270,6360,6360,6360,6360,0
20250221,164500,1109230270,6360,6360,6360,6360,0
20250221,164400,1109230270,6360,6360,6360,6360,0
20250221,164300,1109230270,6360,6360,6360,6360,0
20250221,164200,1109230270,6360,6360,6360,6360,0
20250221,164100,1109230270,6360,6360,6360,6360,0
20250221,164000,1109230270,6360,6360,6360,6360,0
20250221,163900,1109230270,6360,6360,6360,6360,0
20250221,163800,1109230270,6360,6360,6360,6360,0
20250221,163700,1109230270,6360,6360,6360,6360,0
20250221,163600,1109230270,6360,6360,6360,6360,0
20250221,163500,1109230270,6360,6360,6360,6360,0
20250221,163400,1109230270,6360,6360,6360,6360,0
20250221,163300,1109230270,6360,6360,6360,6360,0
20250221,163200,1109230270,6360,6360,6360,6360,4484
20250221,163100,1109230270,6360,6360,6360,6360,0
20250221,163000,1109230270,6360,6360,6360,6360,0
20250221,162900,1109230270,6360,6360,6360,6360,0
20250221,162800,1109230270,6360,6360,6360,6360,0
20250221,162700,1109230270,6360,6360,6360,6360,0
20250221,162600,1109230270,6360,6360,6360,6360,0
20250221,162500,1109230270,6360,6360,6360,6360,0
20250221,162400,1109230270,6360,6360,6360,6360,0
20250221,162300,1109230270,6360,6360,6360,6360,0
20250221,162200,1109230270,6360,6360,6360,6360,0
20250221,162100,1109230270,6360,6360,6360,6360,0
20250221,162000,1109230270,6360,6360,6360,6360,0
20250221,161900,1109230270,6360,6360,6360,6360,0
20250221,161800,1109230270,6360,6360,6360,6360,0
20250221,161700,1109230270,6360,6360,6360,6360,0
20250221,161600,1109230270,6360,6360,6360,6360,0
20250221,161500,1109230270,6360,6360,6360,6360,0
20250221,161400,1109230270,6360,6360,6360,6360,0
20250221,161300,1109230270,6360,6360,6360,6360,0
20250221,161200,1109230270,6360,6360,6360,6360,0
20250221,161100,1109230270,6360,6360,6360,6360,0
20250221,161000,1109230270,6360,6360,6360,6360,0
20250221,160900,1109230270,6360,6360,6360,6360,0
20250221,160800,1109230270,6360,6360,6360,6360,0
20250221,160700,1109230270,6360,6360,6360,6360,0
20250221,160600,1109230270,6360,6360,6360,6360,0
20250221,160500,1109230270,6360,6360,6360,6360,0
20250221,160400,1109230270,6360,6360,6360,6360,0
20250221,160300,1109230270,6360,6360,6360,6360,0
20250221,160200,1109230270,6360,6360,6360,6360,4484
20250221,160100,1109230270,6360,6360,6360,6360,0
20250221,160000,1109230270,6360,6360,6360,6360,0
20250221,155900,1109230270,6360,6360,6360,6360,0
20250221,155800,1109230270,6360,6360,6360,6360,0
20250221,155700,1109230270,6360,6360,6360,6360,0
20250221,155600,1109230270,6360,6360,6360,6360,0
20250221,155500,1109230270,6360,6360,6360,6360,0
20250221,155400,1109230270,6360,6360,6360,6360,0
20250221,155300,1109230270,6360,6360,6360,6360,0
20250221,155200,1109230270,6360,6360,6360,6360,0
20250221,155100,1109230270,6360,6360,6360,6360,0
20250221,155000,1109230270,6360,6360,6360,6360,0
20250221,154900,1109230270,6360,6360,6360,6360,0
20250221,154800,1109230270,6360,6360,6360,6360,0
20250221,154700,1109230270,6360,6360,6360,6360,0
20250221,154600,1109230270,6360,6360,6360,6360,0
20250221,154500,1109230270,6360,6360,6360,6360,0
20250221,154400,1109230270,6360,6360,6360,6360,0
20250221,154300,1109230270,6360,6360,6360,6360,0
20250221,154200,1109230270,6360,6360,6360,6360,0
20250221,154100,1109230270,6360,6360,6360,6360,0
20250221,154000,1109230270,6360,6360,6360,6360,0
20250221,153900,1109230270,6360,6360,6360,6360,0
20250221,153800,1109230270,6360,6360,6360,6360,0
20250221,153700,1109230270,6360,6360,6360,6360,0
20250221,153600,1109230270,6360,6360,6360,6360,0
20250221,153500,1109230270,6360,6360,6360,6360,0
20250221,153400,1109230270,6360,6360,6360,6360,0
20250221,153300,1109230270,6360,6360,6360,6360,0
20250221,153200,1109230270,6360,6360,6360,6360,4484
20250221,153100,1109230270,6360,6360,6360,6360,0
20250221,153000,1109230270,6360,6360,6360,6360,4484
20250221,152900,1080712030,6360,6360,6360,6360,0
20250221,152800,1080712030,6360,6360,6360,6360,0
20250221,152700,1080712030,6360,6360,6360,6360,0
20250221,152600,1080712030,6360,6360,6360,6360,0
20250221,152500,1080712030,6360,6360,6360,6360,0
20250221,152400,1080712030,6360,6360,6360,6360,0
20250221,152300,1080712030,6360,6360,6360,6360,0
20250221,152200,1080712030,6360,6360,6360,6360,0
20250221,152100,1080712030,6360,6360,6360,6360,0
20250221,152000,1080712030,6360,6360,6360,6360,0
20250221,151900,1080712030,6360,6340,6360,6340,513
20250221,151800,1077457040,6350,6350,6350,6320,359
20250221,151700,1075184750,6340,6350,6350,6330,1881
20250221,151600,1063262370,6350,6360,6360,6310,8315
20250221,151500,1010591140,6360,6350,6360,6350,562
20250221,151400,1007021380,6350,6350,6350,6350,318
20250221,151300,1005002080,6370,6370,6370,6370,2
20250221,151200,1004989340,6370,6370,6370,6370,33
20250221,151100,1004779130,6360,6360,6360,6360,736
20250221,151000,1000098170,6360,6360,6370,6350,148
20250221,150900,999157010,6360,6360,6360,6360,193
20250221,150800,997929530,6360,6360,6360,6360,67
20250221,150700,997503410,6360,6360,6370,6360,153
20250221,150600,996530320,6360,6360,6360,6360,491
20250221,150500,993407560,6360,6360,6360,6360,509
20250221,150400,990170320,6360,6370,6370,6360,641
20250221,150300,986088150,6360,6360,6360,6360,21
20250221,150200,985954590,6370,6370,6380,6370,53
20250221,150100,985616970,6360,6370,6380,6360,615
20250221,150000,981705540,6380,6380,6380,6380,100
20250221,145900,981067540,6380,6380,6380,6380,1
20250221,145800,981061160,6370,6370,6370,6370,27
20250221,145700,980889170,6370,6370,6370,6370,123
20250221,145600,980105660,6370,6360,6370,6360,33
20250221,145500,979895710,6370,6370,6370,6370,1
20250221,145400,979889340,6370,6370,6380,6370,333
20250221,145300,977767990,6380,6370,6380,6370,12
20250221,145200,977691530,6380,6370,6380,6370,51
20250221,145100,977366650,6380,6370,6380,6370,139
20250221,145000,976480220,6370,6370,6370,6370,200
20250221,144900,975206220,6370,6380,6380,6370,1065
20250221,144800,968412170,6380,6380,6380,6380,0
20250221,144700,968412170,6380,6380,6380,6380,1
20250221,144600,968405790,6370,6370,6370,6370,170
20250221,144500,967322890,6380,6380,6380,6380,0
20250221,144400,967322890,6380,6380,6380,6380,0
20250221,144300,967322890,6380,6380,6380,6380,50
20250221,144200,967003890,6380,6370,6380,6370,351
20250221,144100,964768010,6370,6360,6370,6360,380
20250221,144000,962348110,6380,6380,6380,6380,15
20250221,143900,962252410,6380,6360,6380,6360,89
20250221,143800,961684730,6380,6380,6380,6380,2
20250221,143700,961671970,6380,6380,6380,6380,1
20250221,143600,961665590,6370,6370,6370,6370,13
20250221,143500,961582780,6360,6360,6360,6360,0
20250221,143400,961582780,6360,6360,6360,6360,1
20250221,143300,961576420,6370,6370,6370,6370,301
20250221,143200,959659050,6370,6370,6370,6370,500
20250221,143100,956474050,6370,6370,6370,6370,1
20250221,143000,956467680,6360,6360,6360,6360,360
20250221,142900,954178080,6370,6370,6370,6370,0
20250221,142800,954178080,6370,6370,6370,6370,10
20250221,142700,954114380,6370,6370,6370,6370,0
20250221,142600,954114380,6370,6370,6370,6370,215
20250221,142500,952744830,6370,6370,6370,6370,428
20250221,142400,950018470,6370,6370,6370,6370,0
20250221,142300,950018470,6370,6370,6370,6370,10
20250221,142200,949954770,6370,6370,6370,6370,123
20250221,142100,949171260,6380,6380,6380,6380,114
20250221,142000,948443940,6370,6370,6370,6370,0
20250221,141900,948443940,6370,6370,6370,6370,118
20250221,141800,947692280,6370,6370,6370,6370,472
20250221,141700,944685640,6360,6360,6360,6360,0
20250221,141600,944685640,6360,6360,6360,6360,0
20250221,141500,944685640,6360,6370,6370,6360,101
20250221,141400,944043270,6370,6370,6370,6370,0
20250221,141300,944043270,6370,6350,6370,6350,133
20250221,141200,943196720,6350,6350,6350,6350,176
20250221,141100,942079120,6350,6360,6360,6350,98
20250221,141000,941456270,6360,6360,6360,6360,90
20250221,140900,940883870,6360,6360,6360,6360,10
20250221,140800,940820270,6360,6360,6360,6360,5
20250221,140700,940788470,6350,6350,6350,6350,0
20250221,140600,940788470,6350,6350,6350,6350,100
20250221,140500,940153470,6350,6350,6350,6350,200
20250221,140400,938883470,6360,6360,6360,6360,335
20250221,140300,936752870,6360,6370,6370,6360,120
20250221,140200,935989170,6360,6360,6360,6360,200
20250221,140100,934717170,6380,6370,6380,6370,250
20250221,140000,933123330,6370,6370,6370,6370,1000
20250221,135900,926753330,6380,6370,6380,6370,80
20250221,135800,926243510,6370,6370,6370,6370,660
20250221,135700,922039310,6360,6370,6370,6360,99
20250221,135600,921409640,6370,6370,6370,6370,200
20250221,135500,920135640,6370,6370,6370,6370,0
20250221,135400,920135640,6370,6370,6370,6360,1537
20250221,135300,910347950,6370,6350,6370,6350,261
20250221,135200,908690560,6370,6370,6370,6370,11
20250221,135100,908620490,6370,6350,6370,6350,1006
20250221,135000,902232270,6370,6370,6370,6370,3
20250221,134900,902213160,6370,6370,6370,6370,8
20250221,134800,902162200,6350,6370,6370,6350,105
20250221,134700,901495350,6370,6350,6380,6340,1055
20250221,134600,894805470,6340,6340,6340,6340,0
20250221,134500,894805470,6340,6340,6340,6340,0
20250221,134400,894805470,6340,6360,6360,6340,6017
20250221,134300,856616420,6360,6360,6360,6360,0
20250221,134200,856616420,6360,6360,6360,6360,626
20250221,134100,852635060,6370,6370,6370,6370,1
20250221,134000,852628690,6360,6360,6360,6360,101
20250221,133900,851986330,6360,6360,6360,6360,420
20250221,133800,849315130,6360,6360,6360,6360,0
20250221,133700,849315130,6360,6360,6360,6360,0
20250221,133600,849315130,6360,6360,6360,6360,103
20250221,133500,848660050,6360,6360,6360,6360,128
20250221,133400,847845970,6360,6350,6360,6350,60
20250221,133300,847464920,6360,6370,6370,6350,5012
20250221,133200,815613220,6370,6370,6370,6370,204
20250221,133100,814313740,6370,6370,6370,6370,0
20250221,133000,814313740,6370,6370,6370,6370,0
20250221,132900,814313740,6370,6360,6370,6360,16
20250221,132800,814211970,6370,6370,6370,6370,1
20250221,132700,814205600,6360,6370,6370,6360,50
20250221,132600,813887590,6360,6360,6360,6360,0
20250221,132500,813887590,6360,6360,6360,6360,0
20250221,132400,813887590,6360,6370,6370,6360,117
20250221,132300,813143020,6360,6370,6370,6360,235
20250221,132200,811648320,6370,6370,6370,6370,0
20250221,132100,811648320,6370,6380,6380,6370,550
20250221,132000,808144680,6380,6380,6380,6380,56
20250221,131900,807787400,6370,6370,6370,6370,402
20250221,131800,805226660,6370,6380,6380,6370,203
20250221,131700,803933530,6370,6380,6380,6370,136
20250221,131600,803066110,6380,6380,6380,6380,0
20250221,131500,803066110,6380,6380,6380,6380,0
20250221,131400,803066110,6380,6380,6380,6380,100
20250221,131300,802428110,6380,6380,6380,6380,263
20250221,131200,800750170,6380,6370,6380,6370,36
20250221,131100,800520650,6370,6370,6370,6370,0
20250221,131000,800520650,6370,6370,6370,6370,0
20250221,130900,800520650,6370,6370,6370,6370,0
20250221,130800,800520650,6370,6370,6370,6370,0
20250221,130700,800520650,6370,6370,6370,6370,1
20250221,130600,800514280,6390,6390,6390,6390,2
20250221,130500,800501500,6360,6360,6360,6360,0
20250221,130400,800501500,6360,6360,6360,6360,0
20250221,130300,800501500,6360,6360,6360,6360,78
20250221,130200,800005420,6360,6370,6380,6360,983
20250221,130100,793745960,6380,6380,6380,6380,1000
20250221,130000,787365960,6370,6370,6370,6370,0
20250221,125900,787365960,6370,6370,6370,6370,0
20250221,125800,787365960,6370,6370,6370,6370,3
20250221,125700,787346850,6370,6370,6370,6370,454
20250221,125600,784454870,6370,6370,6370,6370,0
20250221,125500,784454870,6370,6370,6370,6370,1000
20250221,125400,778084870,6370,6380,6380,6370,500
20250221,125300,774899820,6380,6380,6380,6380,1000
20250221,125200,768519820,6380,6380,6380,6380,170
20250221,125100,767435220,6390,6390,6390,6390,30
20250221,125000,767243520,6390,6390,6390,6390,0
20250221,124900,767243520,6390,6390,6390,6390,100
20250221,124800,766604520,6390,6390,6390,6390,0
20250221,124700,766604520,6390,6380,6390,6380,9
20250221,124600,766547030,6380,6380,6380,6380,0
20250221,124500,766547030,6380,6380,6380,6380,740
20250221,124400,761825830,6380,6380,6380,6380,58
20250221,124300,761455790,6380,6380,6380,6380,170
20250221,124200,760371190,6390,6390,6390,6390,0
20250221,124100,760371190,6390,6390,6390,6390,100
20250221,124000,759732190,6390,6390,6390,6390,0
20250221,123900,759732190,6390,6390,6390,6390,100
20250221,123800,759093190,6400,6390,6400,6390,100
20250221,123700,758454180,6390,6390,6390,6390,1
20250221,123600,758447790,6400,6400,6400,6400,7
20250221,123500,758402990,6400,6400,6400,6400,77
20250221,123400,757910190,6380,6380,6380,6380,200
20250221,123300,756634190,6380,6380,6380,6380,0
20250221,123200,756634190,6380,6380,6380,6380,3
20250221,123100,756615050,6380,6380,6380,6380,10
20250221,123000,756551250,6380,6380,6380,6380,5
20250221,122900,756519350,6400,6400,6400,6400,80
20250221,122800,756007350,6390,6390,6390,6390,40
20250221,122700,755751750,6380,6380,6380,6380,0
20250221,122600,755751750,6380,6380,6380,6380,539
20250221,122500,752312930,6370,6370,6370,6370,0
20250221,122400,752312930,6370,6370,6370,6370,0
20250221,122300,752312930,6370,6370,6370,6370,0
20250221,122200,752312930,6370,6370,6370,6370,0
20250221,122100,752312930,6370,6370,6370,6370,0
20250221,122000,752312930,6370,6380,6380,6370,2994
20250221,121900,733230340,6380,6380,6380,6380,0
20250221,121800,733230340,6380,6380,6380,6380,0
20250221,121700,733230340,6380,6390,6390,6380,500
20250221,121600,730035410,6410,6410,6410,6410,79
20250221,121500,729529020,6410,6410,6410,6410,15
20250221,121400,729432870,6410,6390,6410,6390,9
20250221,121300,729375240,6390,6390,6390,6390,0
20250221,121200,729375240,6390,6390,6390,6390,0
20250221,121100,729375240,6390,6390,6390,6390,0
20250221,121000,729375240,6390,6400,6400,6390,6000
20250221,120900,691020290,6410,6410,6410,6410,0
20250221,120800,691020290,6410,6410,6410,6410,101
20250221,120700,690372880,6410,6410,6410,6410,601
20250221,120600,686520470,6410,6410,6410,6410,50
20250221,120500,686199970,6410,6410,6410,6410,0
20250221,120400,686199970,6410,6410,6410,6410,46
20250221,120300,685905110,6410,6410,6410,6410,1
20250221,120200,685898700,6400,6400,6400,6400,0
20250221,120100,685898700,6400,6400,6400,6400,0
20250221,120000,685898700,6400,6400,6400,6400,10
20250221,115900,685834700,6400,6400,6400,6400,11
20250221,115800,685764300,6400,6400,6400,6400,0
20250221,115700,685764300,6400,6400,6400,6400,0
20250221,115600,685764300,6400,6400,6400,6400,64
20250221,115500,685354700,6400,6400,6400,6400,209
20250221,115400,684017100,6400,6400,6400,6400,99
20250221,115300,683383500,6410,6410,6410,6410,1
20250221,115200,683377090,6410,6410,6410,6410,2
20250221,115100,683364270,6410,6410,6410,6410,1
20250221,115000,683357860,6410,6410,6410,6410,0
20250221,114900,683357860,6410,6410,6410,6410,0
20250221,114800,683357860,6410,6410,6410,6410,0
20250221,114700,683357860,6410,6410,6410,6410,0
20250221,114600,683357860,6410,6420,6420,6410,22
20250221,114500,683216830,6420,6420,6420,6420,73
20250221,114400,682748170,6420,6420,6420,6420,0
20250221,114300,682748170,6420,6420,6420,6420,10
20250221,114200,682683970,6420,6420,6420,6420,24
20250221,114100,682529890,6410,6410,6410,6410,0
20250221,114000,682529890,6410,6400,6410,6400,48
20250221,113900,682222670,6400,6410,6410,6400,130
20250221,113800,681390660,6400,6400,6400,6400,0
20250221,113700,681390660,6400,6400,6400,6400,0
20250221,113600,681390660,6400,6400,6400,6400,100
20250221,113500,680750660,6400,6400,6400,6400,500
20250221,113400,677550660,6390,6390,6390,6390,0
20250221,113300,677550660,6390,6390,6390,6390,0
20250221,113200,677550660,6390,6390,6390,6390,0
20250221,113100,677550660,6390,6390,6390,6390,0
20250221,113000,677550660,6390,6390,6390,6390,500
20250221,112900,674355660,6390,6390,6390,6390,2858
20250221,112800,656093040,6390,6430,6430,6390,102
20250221,112700,655439800,6410,6410,6410,6410,100
20250221,112600,654798800,6410,6420,6420,6410,4
20250221,112500,654773130,6430,6430,6430,6430,8
20250221,112400,654721690,6430,6430,6430,6430,6
20250221,112300,654683110,6430,6430,6430,6430,4
20250221,112200,654657390,6430,6430,6430,6430,54
20250221,112100,654310170,6430,6430,6430,6430,101
20250221,112000,653660740,6380,6440,6440,6380,2005
20250221,111900,640860220,6400,6420,6420,6400,5914
20250221,111800,602965110,6430,6440,6440,6430,204
20250221,111700,601652390,6440,6460,6460,6440,6700
20250221,111600,558446710,6460,6460,6460,6460,500
20250221,111500,555216710,6460,6460,6460,6460,254
20250221,111400,553575870,6470,6470,6470,6470,7
20250221,111300,553530580,6460,6460,6460,6460,160
20250221,111200,552496980,6460,6460,6460,6460,85
20250221,111100,551947880,6460,6480,6480,6460,237
20250221,111000,550416240,6480,6470,6480,6470,305
20250221,110900,548442840,6480,6480,6480,6480,110
20250221,110800,547730040,6490,6480,6490,6480,4000
20250221,110700,521790860,6470,6470,6470,6470,501
20250221,110600,518549390,6470,6460,6470,6460,325
20250221,110500,516449850,6460,6460,6460,6460,18
20250221,110400,516333570,6480,6480,6480,6470,532
20250221,110300,512890100,6480,6460,6480,6460,2343
20250221,110200,497718180,6460,6460,6460,6460,550
20250221,110100,494165180,6470,6470,6470,6470,0
20250221,110000,494165180,6470,6470,6470,6470,3
20250221,105900,494145770,6460,6460,6460,6460,1199
20250221,105800,486400230,6470,6470,6470,6470,0
20250221,105700,486400230,6470,6470,6470,6460,634
20250221,105600,482299250,6460,6460,6460,6460,273
20250221,105500,480535670,6460,6470,6470,6460,683
20250221,105400,476117170,6460,6470,6470,6460,323
20250221,105300,474027590,6470,6460,6480,6460,2093
20250221,105200,460486230,6470,6450,6470,6450,461
20250221,105100,457507880,6450,6450,6450,6450,123
20250221,105000,456714530,6440,6460,6460,6440,1933
20250221,104900,444237590,6460,6450,6460,6450,310
20250221,104800,442237590,6440,6450,6450,6440,1051
20250221,104700,435458650,6450,6440,6450,6440,250
20250221,104600,433846200,6440,6440,6440,6440,2034
20250221,104500,420747240,6430,6430,6430,6430,120
20250221,104400,419975640,6430,6430,6430,6430,41
20250221,104300,419712010,6430,6430,6430,6430,37
20250221,104200,419474100,6430,6440,6440,6430,441
20250221,104100,416634130,6440,6440,6440,6440,52
20250221,104000,416299250,6440,6430,6440,6430,25
20250221,103900,416138450,6430,6430,6430,6430,8
20250221,103800,416087010,6420,6430,6430,6420,389
20250221,103700,413588120,6430,6430,6430,6430,741
20250221,103600,408823490,6430,6430,6440,6430,157
20250221,103500,407813060,6430,6430,6460,6430,844
20250221,103400,402377290,6420,6420,6420,6420,20
20250221,103300,402248890,6450,6450,6450,6450,329
20250221,103200,400126840,6420,6420,6430,6420,107
20250221,103100,399439880,6450,6460,6460,6410,1472
20250221,103000,389983340,6460,6440,6470,6410,1673
20250221,102900,379207620,6420,6410,6450,6410,1820
20250221,102800,367502220,6420,6400,6420,6400,200
20250221,102700,366218800,6400,6400,6400,6400,741
20250221,102600,361476400,6400,6400,6400,6400,1
20250221,102500,361470000,6390,6400,6400,6390,46
20250221,102400,361176040,6390,6420,6420,6390,646
20250221,102300,357047490,6420,6400,6420,6390,122
20250221,102200,356267600,6450,6390,6450,6390,1022
20250221,102100,349686330,6430,6410,6430,6390,405
20250221,102000,347096430,6440,6400,6450,6400,719
20250221,101900,342477390,6400,6390,6400,6390,4
20250221,101800,342451820,6390,6390,6390,6390,16
20250221,101700,342349580,6390,6390,6390,6390,131
20250221,101600,341512490,6390,6360,6390,6360,599
20250221,101500,337686080,6360,6390,6390,6360,543
20250221,101400,334219450,6390,6380,6390,6380,401
20250221,101300,331658260,6380,6380,6380,6380,50
20250221,101200,331339260,6370,6380,6380,6370,215
20250221,101100,329969560,6380,6380,6380,6380,220
20250221,101000,328565960,6380,6380,6380,6380,17
20250221,100900,328457500,6380,6390,6390,6380,788
20250221,100800,323430040,6380,6390,6390,6380,341
20250221,100700,321253950,6390,6390,6390,6380,202
20250221,100600,319963470,6390,6390,6390,6390,32
20250221,100500,319758990,6400,6400,6400,6400,231
20250221,100400,318280590,6400,6380,6400,6380,1050
20250221,100300,311565590,6380,6370,6380,6370,32
20250221,100200,311361730,6370,6370,6370,6370,100
20250221,100100,310724730,6360,6360,6360,6360,219
20250221,100000,309331890,6360,6360,6360,6360,100
20250221,095900,308695890,6360,6380,6380,6360,734
20250221,095800,304027530,6380,6380,6380,6380,1
20250221,095700,304021150,6380,6380,6380,6380,308
20250221,095600,302056110,6380,6380,6380,6380,54
20250221,095500,301711590,6400,6380,6400,6380,216
20250221,095400,300333170,6380,6390,6400,6380,1250
20250221,095300,292344850,6380,6370,6380,6370,2805
20250221,095200,274449000,6380,6380,6380,6380,1
20250221,095100,274442620,6340,6340,6340,6340,41
20250221,095000,274182680,6350,6360,6360,6350,322
20250221,094900,272137900,6380,6330,6380,6330,543
20250221,094800,268691450,6350,6330,6350,6330,315
20250221,094700,266697160,6350,6350,6350,6330,231
20250221,094600,265232890,6350,6320,6350,6310,849
20250221,094500,259872540,6320,6320,6320,6320,670
20250221,094400,255638140,6320,6320,6320,6320,97
20250221,094300,255025100,6320,6350,6350,6320,466
20250221,094200,252079230,6320,6340,6340,6320,134
20250221,094100,251230340,6320,6340,6340,6320,401
20250221,094000,248690000,6340,6340,6340,6320,5107
20250221,093900,216384720,6340,6330,6340,6330,223
20250221,093800,214971640,6340,6340,6340,6330,450
20250221,093700,212120590,6340,6340,6340,6340,116
20250221,093600,211385150,6340,6340,6340,6340,200
20250221,093500,210117150,6340,6340,6340,6340,261
20250221,093400,208462410,6340,6350,6360,6340,249
20250221,093300,206880800,6350,6350,6350,6350,42
20250221,093200,206614100,6350,6340,6350,6340,387
20250221,093100,204159660,6350,6330,6350,6330,175
20250221,093000,203051710,6330,6350,6350,6330,183
20250221,092900,201891950,6360,6360,6360,6360,2
20250221,092800,201879230,6340,6340,6340,6340,1034
20250221,092700,195323670,6340,6340,6340,6340,0
20250221,092600,195323670,6340,6350,6350,6340,1231
20250221,092500,187506830,6340,6350,6350,6340,212
20250221,092400,186160730,6330,6340,6340,6330,520
20250221,092300,182867630,6350,6330,6350,6330,1417
20250221,092200,173871590,6340,6320,6340,6320,676
20250221,092100,169598650,6330,6320,6330,6320,16
20250221,092000,169497470,6320,6320,6320,6310,299
20250221,091900,167609060,6330,6330,6330,6320,1512
20250221,091800,158051600,6330,6330,6330,6320,291
20250221,091700,156212240,6330,6330,6340,6330,1235
20250221,091600,148394270,6340,6340,6350,6340,2101
20250221,091500,135073910,6350,6350,6350,6350,838
20250221,091400,129752610,6340,6350,6350,6340,297
20250221,091300,127866830,6350,6350,6350,6340,494
20250221,091200,124730120,6350,6350,6350,6350,356
20250221,091100,122469520,6350,6350,6360,6350,198
20250221,091000,121212160,6340,6360,6360,6340,1012
20250221,090900,114791040,6360,6360,6360,6360,1
20250221,090800,114784680,6360,6390,6390,6350,7233
20250221,090700,68782720,6390,6390,6390,6380,1100
20250221,090600,61758720,6390,6360,6390,6360,466
20250221,090500,58785460,6350,6370,6370,6350,1767
20250221,090400,47530440,6380,6370,6380,6370,819
20250221,090300,42305260,6380,6380,6380,6380,3346
20250221,090200,20957780,6390,6360,6390,6360,1771
20250221,090100,9662870,6350,6350,6350,6340,474
20250221,090000,6652980,6350,6320,6350,6320,1032