KissMeData/187870/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204000,69419740,11530,11530,11530,11530,9
20250221,203900,69419740,11530,11530,11530,11530,0
20250221,203800,69419740,11530,11530,11530,11530,0
20250221,203700,69419740,11530,11530,11530,11530,0
20250221,203600,69419740,11530,11530,11530,11530,0
20250221,203500,69419740,11530,11530,11530,11530,0
20250221,203400,69419740,11530,11530,11530,11530,0
20250221,203300,69419740,11530,11530,11530,11530,0
20250221,203200,69419740,11530,11530,11530,11530,0
20250221,203100,69419740,11530,11530,11530,11530,0
20250221,203000,69419740,11530,11530,11530,11530,0
20250221,202900,69419740,11530,11530,11530,11530,0
20250221,202800,69419740,11530,11530,11530,11530,0
20250221,202700,69419740,11530,11530,11530,11530,0
20250221,202600,69419740,11530,11530,11530,11530,0
20250221,202500,69419740,11530,11530,11530,11530,0
20250221,202400,69419740,11530,11530,11530,11530,0
20250221,202300,69419740,11530,11530,11530,11530,0
20250221,202200,69419740,11530,11530,11530,11530,0
20250221,202100,69419740,11530,11530,11530,11530,0
20250221,202000,69419740,11530,11530,11530,11530,0
20250221,201900,69419740,11530,11530,11530,11530,0
20250221,201800,69419740,11530,11530,11530,11530,0
20250221,201700,69419740,11530,11530,11530,11530,0
20250221,201600,69419740,11530,11530,11530,11530,0
20250221,201500,69419740,11530,11530,11530,11530,0
20250221,201400,69419740,11530,11530,11530,11530,0
20250221,201300,69419740,11530,11530,11530,11530,0
20250221,201200,69419740,11530,11530,11530,11530,0
20250221,201100,69419740,11530,11530,11530,11530,0
20250221,201000,69419740,11530,11530,11530,11530,9
20250221,200900,69419740,11530,11530,11530,11530,0
20250221,200800,69419740,11530,11530,11530,11530,0
20250221,200700,69419740,11530,11530,11530,11530,0
20250221,200600,69419740,11530,11530,11530,11530,0
20250221,200500,69419740,11530,11530,11530,11530,0
20250221,200400,69419740,11530,11530,11530,11530,0
20250221,200300,69419740,11530,11530,11530,11530,0
20250221,200200,69419740,11530,11530,11530,11530,0
20250221,200100,69419740,11530,11530,11530,11530,0
20250221,200000,69419740,11530,11530,11530,11530,0
20250221,195900,69419740,11530,11530,11530,11530,0
20250221,195800,69419740,11530,11530,11530,11530,0
20250221,195700,69419740,11530,11530,11530,11530,0
20250221,195600,69419740,11530,11530,11530,11530,0
20250221,195500,69419740,11530,11530,11530,11530,0
20250221,195400,69419740,11530,11530,11530,11530,0
20250221,195300,69419740,11530,11530,11530,11530,0
20250221,195200,69419740,11530,11530,11530,11530,0
20250221,195100,69419740,11530,11530,11530,11530,0
20250221,195000,69419740,11530,11530,11530,11530,0
20250221,194900,69419740,11530,11530,11530,11530,0
20250221,194800,69419740,11530,11530,11530,11530,0
20250221,194700,69419740,11530,11530,11530,11530,0
20250221,194600,69419740,11530,11530,11530,11530,0
20250221,194500,69419740,11530,11530,11530,11530,0
20250221,194400,69419740,11530,11530,11530,11530,0
20250221,194300,69419740,11530,11530,11530,11530,0
20250221,194200,69419740,11530,11530,11530,11530,0
20250221,194100,69419740,11530,11530,11530,11530,0
20250221,194000,69419740,11530,11530,11530,11530,9
20250221,193900,69419740,11530,11530,11530,11530,0
20250221,193800,69419740,11530,11530,11530,11530,0
20250221,193700,69419740,11530,11530,11530,11530,0
20250221,193600,69419740,11530,11530,11530,11530,0
20250221,193500,69419740,11530,11530,11530,11530,0
20250221,193400,69419740,11530,11530,11530,11530,0
20250221,193300,69419740,11530,11530,11530,11530,0
20250221,193200,69419740,11530,11530,11530,11530,0
20250221,193100,69419740,11530,11530,11530,11530,0
20250221,193000,69419740,11530,11530,11530,11530,0
20250221,192900,69419740,11530,11530,11530,11530,0
20250221,192800,69419740,11530,11530,11530,11530,0
20250221,192700,69419740,11530,11530,11530,11530,0
20250221,192600,69419740,11530,11530,11530,11530,0
20250221,192500,69419740,11530,11530,11530,11530,0
20250221,192400,69419740,11530,11530,11530,11530,0
20250221,192300,69419740,11530,11530,11530,11530,0
20250221,192200,69419740,11530,11530,11530,11530,0
20250221,192100,69419740,11530,11530,11530,11530,0
20250221,192000,69419740,11530,11530,11530,11530,0
20250221,191900,69419740,11530,11530,11530,11530,0
20250221,191800,69419740,11530,11530,11530,11530,0
20250221,191700,69419740,11530,11530,11530,11530,0
20250221,191600,69419740,11530,11530,11530,11530,0
20250221,191500,69419740,11530,11530,11530,11530,0
20250221,191400,69419740,11530,11530,11530,11530,0
20250221,191300,69419740,11530,11530,11530,11530,0
20250221,191200,69419740,11530,11530,11530,11530,0
20250221,191100,69419740,11530,11530,11530,11530,0
20250221,191000,69419740,11530,11530,11530,11530,9
20250221,190900,69419740,11530,11530,11530,11530,0
20250221,190800,69419740,11530,11530,11530,11530,0
20250221,190700,69419740,11530,11530,11530,11530,0
20250221,190600,69419740,11530,11530,11530,11530,0
20250221,190500,69419740,11530,11530,11530,11530,0
20250221,190400,69419740,11530,11530,11530,11530,0
20250221,190300,69419740,11530,11530,11530,11530,0
20250221,190200,69419740,11530,11530,11530,11530,0
20250221,190100,69419740,11530,11530,11530,11530,0
20250221,190000,69419740,11530,11530,11530,11530,0
20250221,185900,69419740,11530,11530,11530,11530,0
20250221,185800,69419740,11530,11530,11530,11530,0
20250221,185700,69419740,11530,11530,11530,11530,0
20250221,185600,69419740,11530,11530,11530,11530,0
20250221,185500,69419740,11530,11530,11530,11530,0
20250221,185400,69419740,11530,11530,11530,11530,0
20250221,185300,69419740,11530,11530,11530,11530,0
20250221,185200,69419740,11530,11530,11530,11530,0
20250221,185100,69419740,11530,11530,11530,11530,0
20250221,185000,69419740,11530,11530,11530,11530,0
20250221,184900,69419740,11530,11530,11530,11530,0
20250221,184800,69419740,11530,11530,11530,11530,0
20250221,184700,69419740,11530,11530,11530,11530,0
20250221,184600,69419740,11530,11530,11530,11530,0
20250221,184500,69419740,11530,11530,11530,11530,0
20250221,184400,69419740,11530,11530,11530,11530,0
20250221,184300,69419740,11530,11530,11530,11530,0
20250221,184200,69419740,11530,11530,11530,11530,0
20250221,184100,69419740,11530,11530,11530,11530,0
20250221,184000,69419740,11530,11530,11530,11530,9
20250221,183900,69419740,11530,11530,11530,11530,0
20250221,183800,69419740,11530,11530,11530,11530,0
20250221,183700,69419740,11530,11530,11530,11530,0
20250221,183600,69419740,11530,11530,11530,11530,0
20250221,183500,69419740,11530,11530,11530,11530,0
20250221,183400,69419740,11530,11530,11530,11530,0
20250221,183300,69419740,11530,11530,11530,11530,0
20250221,183200,69419740,11530,11530,11530,11530,0
20250221,183100,69419740,11530,11530,11530,11530,0
20250221,183000,69419740,11530,11530,11530,11530,0
20250221,182900,69419740,11530,11530,11530,11530,0
20250221,182800,69419740,11530,11530,11530,11530,0
20250221,182700,69419740,11530,11530,11530,11530,0
20250221,182600,69419740,11530,11530,11530,11530,0
20250221,182500,69419740,11530,11530,11530,11530,0
20250221,182400,69419740,11530,11530,11530,11530,0
20250221,182300,69419740,11530,11530,11530,11530,0
20250221,182200,69419740,11530,11530,11530,11530,0
20250221,182100,69419740,11530,11530,11530,11530,0
20250221,182000,69419740,11530,11530,11530,11530,0
20250221,181900,69419740,11530,11530,11530,11530,0
20250221,181800,69419740,11530,11530,11530,11530,0
20250221,181700,69419740,11530,11530,11530,11530,0
20250221,181600,69419740,11530,11530,11530,11530,0
20250221,181500,69419740,11530,11530,11530,11530,0
20250221,181400,69419740,11530,11530,11530,11530,0
20250221,181300,69419740,11530,11530,11530,11530,0
20250221,181200,69419740,11530,11530,11530,11530,0
20250221,181100,69419740,11530,11530,11530,11530,0
20250221,181000,69419740,11530,11530,11530,11530,9
20250221,180900,69419740,11530,11530,11530,11530,0
20250221,180800,69419740,11530,11530,11530,11530,0
20250221,180700,69419740,11530,11530,11530,11530,0
20250221,180600,69419740,11530,11530,11530,11530,0
20250221,180500,69419740,11530,11530,11530,11530,0
20250221,180400,69419740,11530,11530,11530,11530,0
20250221,180300,69419740,11530,11530,11530,11530,0
20250221,180200,69419740,11530,11530,11530,11530,0
20250221,180100,69419740,11530,11530,11530,11530,0
20250221,180000,69419740,11530,11530,11530,11530,0
20250221,175900,69419740,11530,11530,11530,11530,0
20250221,175800,69419740,11530,11530,11530,11530,0
20250221,175700,69419740,11530,11530,11530,11530,0
20250221,175600,69419740,11530,11530,11530,11530,0
20250221,175500,69419740,11530,11530,11530,11530,0
20250221,175400,69419740,11530,11530,11530,11530,0
20250221,175300,69419740,11530,11530,11530,11530,0
20250221,175200,69419740,11530,11530,11530,11530,0
20250221,175100,69419740,11530,11530,11530,11530,0
20250221,175000,69419740,11530,11530,11530,11530,0
20250221,174900,69419740,11530,11530,11530,11530,0
20250221,174800,69419740,11530,11530,11530,11530,0
20250221,174700,69419740,11530,11530,11530,11530,0
20250221,174600,69419740,11530,11530,11530,11530,0
20250221,174500,69419740,11530,11530,11530,11530,0
20250221,174400,69419740,11530,11530,11530,11530,0
20250221,174300,69419740,11530,11530,11530,11530,0
20250221,174200,69419740,11530,11530,11530,11530,0
20250221,174100,69419740,11530,11530,11530,11530,0
20250221,174000,69419740,11530,11530,11530,11530,9
20250221,173900,69419740,11530,11530,11530,11530,0
20250221,173800,69419740,11530,11530,11530,11530,0
20250221,173700,69419740,11530,11530,11530,11530,0
20250221,173600,69419740,11530,11530,11530,11530,0
20250221,173500,69419740,11530,11530,11530,11530,0
20250221,173400,69419740,11530,11530,11530,11530,0
20250221,173300,69419740,11530,11530,11530,11530,0
20250221,173200,69419740,11530,11530,11530,11530,0
20250221,173100,69419740,11530,11530,11530,11530,0
20250221,173000,69419740,11530,11530,11530,11530,0
20250221,172900,69419740,11530,11530,11530,11530,0
20250221,172800,69419740,11530,11530,11530,11530,0
20250221,172700,69419740,11530,11530,11530,11530,0
20250221,172600,69419740,11530,11530,11530,11530,0
20250221,172500,69419740,11530,11530,11530,11530,0
20250221,172400,69419740,11530,11530,11530,11530,0
20250221,172300,69419740,11530,11530,11530,11530,0
20250221,172200,69419740,11530,11530,11530,11530,0
20250221,172100,69419740,11530,11530,11530,11530,0
20250221,172000,69419740,11530,11530,11530,11530,0
20250221,171900,69419740,11530,11530,11530,11530,0
20250221,171800,69419740,11530,11530,11530,11530,0
20250221,171700,69419740,11530,11530,11530,11530,0
20250221,171600,69419740,11530,11530,11530,11530,0
20250221,171500,69419740,11530,11530,11530,11530,0
20250221,171400,69419740,11530,11530,11530,11530,0
20250221,171300,69419740,11530,11530,11530,11530,0
20250221,171200,69419740,11530,11530,11530,11530,0
20250221,171100,69419740,11530,11530,11530,11530,0
20250221,171000,69419740,11530,11530,11530,11530,9
20250221,170900,69419740,11530,11530,11530,11530,0
20250221,170800,69419740,11530,11530,11530,11530,0
20250221,170700,69419740,11530,11530,11530,11530,0
20250221,170600,69419740,11530,11530,11530,11530,0
20250221,170500,69419740,11530,11530,11530,11530,0
20250221,170400,69419740,11530,11530,11530,11530,0
20250221,170300,69419740,11530,11530,11530,11530,0
20250221,170200,69419740,11530,11530,11530,11530,0
20250221,170100,69419740,11530,11530,11530,11530,0
20250221,170000,69419740,11530,11530,11530,11530,0
20250221,165900,69419740,11530,11530,11530,11530,0
20250221,165800,69419740,11530,11530,11530,11530,0
20250221,165700,69419740,11530,11530,11530,11530,0
20250221,165600,69419740,11530,11530,11530,11530,0
20250221,165500,69419740,11530,11530,11530,11530,0
20250221,165400,69419740,11530,11530,11530,11530,0
20250221,165300,69419740,11530,11530,11530,11530,0
20250221,165200,69419740,11530,11530,11530,11530,0
20250221,165100,69419740,11530,11530,11530,11530,0
20250221,165000,69419740,11530,11530,11530,11530,0
20250221,164900,69419740,11530,11530,11530,11530,0
20250221,164800,69419740,11530,11530,11530,11530,0
20250221,164700,69419740,11530,11530,11530,11530,0
20250221,164600,69419740,11530,11530,11530,11530,0
20250221,164500,69419740,11530,11530,11530,11530,0
20250221,164400,69419740,11530,11530,11530,11530,0
20250221,164300,69419740,11530,11530,11530,11530,0
20250221,164200,69419740,11530,11530,11530,11530,0
20250221,164100,69419740,11530,11530,11530,11530,0
20250221,164000,69419740,11530,11530,11530,11530,9
20250221,163900,69419740,11530,11530,11530,11530,0
20250221,163800,69419740,11530,11530,11530,11530,0
20250221,163700,69419740,11530,11530,11530,11530,0
20250221,163600,69419740,11530,11530,11530,11530,0
20250221,163500,69419740,11530,11530,11530,11530,0
20250221,163400,69419740,11530,11530,11530,11530,0
20250221,163300,69419740,11530,11530,11530,11530,0
20250221,163200,69419740,11530,11530,11530,11530,0
20250221,163100,69419740,11530,11530,11530,11530,0
20250221,163000,69419740,11530,11530,11530,11530,0
20250221,162900,69419740,11530,11530,11530,11530,0
20250221,162800,69419740,11530,11530,11530,11530,0
20250221,162700,69419740,11530,11530,11530,11530,0
20250221,162600,69419740,11530,11530,11530,11530,0
20250221,162500,69419740,11530,11530,11530,11530,0
20250221,162400,69419740,11530,11530,11530,11530,0
20250221,162300,69419740,11530,11530,11530,11530,0
20250221,162200,69419740,11530,11530,11530,11530,0
20250221,162100,69419740,11530,11530,11530,11530,0
20250221,162000,69419740,11530,11530,11530,11530,0
20250221,161900,69419740,11530,11530,11530,11530,0
20250221,161800,69419740,11530,11530,11530,11530,0
20250221,161700,69419740,11530,11530,11530,11530,0
20250221,161600,69419740,11530,11530,11530,11530,0
20250221,161500,69419740,11530,11530,11530,11530,0
20250221,161400,69419740,11530,11530,11530,11530,0
20250221,161300,69419740,11530,11530,11530,11530,0
20250221,161200,69419740,11530,11530,11530,11530,0
20250221,161100,69419740,11530,11530,11530,11530,0
20250221,161000,69419740,11530,11530,11530,11530,9
20250221,160900,69419740,11530,11530,11530,11530,0
20250221,160800,69419740,11530,11530,11530,11530,0
20250221,160700,69419740,11530,11530,11530,11530,0
20250221,160600,69419740,11530,11530,11530,11530,0
20250221,160500,69419740,11530,11530,11530,11530,0
20250221,160400,69419740,11530,11530,11530,11530,0
20250221,160300,69419740,11530,11530,11530,11530,0
20250221,160200,69419740,11530,11530,11530,11530,0
20250221,160100,69419740,11530,11530,11530,11530,0
20250221,160000,69419740,11530,11530,11530,11530,0
20250221,155900,69419740,11530,11530,11530,11530,0
20250221,155800,69419740,11530,11530,11530,11530,0
20250221,155700,69419740,11530,11530,11530,11530,0
20250221,155600,69419740,11530,11530,11530,11530,0
20250221,155500,69419740,11530,11530,11530,11530,0
20250221,155400,69419740,11530,11530,11530,11530,0
20250221,155300,69419740,11530,11530,11530,11530,0
20250221,155200,69419740,11530,11530,11530,11530,0
20250221,155100,69419740,11530,11530,11530,11530,0
20250221,155000,69419740,11530,11530,11530,11530,0
20250221,154900,69419740,11530,11530,11530,11530,0
20250221,154800,69419740,11530,11530,11530,11530,0
20250221,154700,69419740,11530,11530,11530,11530,0
20250221,154600,69419740,11530,11530,11530,11530,0
20250221,154500,69419740,11530,11530,11530,11530,0
20250221,154400,69419740,11530,11530,11530,11530,0
20250221,154300,69419740,11530,11530,11530,11530,0
20250221,154200,69419740,11530,11530,11530,11530,0
20250221,154100,69419740,11530,11530,11530,11530,0
20250221,154000,69419740,11530,11530,11530,11530,9
20250221,153900,69419740,11530,11530,11530,11530,0
20250221,153800,69419740,11530,11530,11530,11530,0
20250221,153700,69419740,11530,11530,11530,11530,0
20250221,153600,69419740,11530,11530,11530,11530,0
20250221,153500,69419740,11530,11530,11530,11530,0
20250221,153400,69419740,11530,11530,11530,11530,0
20250221,153300,69419740,11530,11530,11530,11530,0
20250221,153200,69419740,11530,11530,11530,11530,0
20250221,153100,69419740,11530,11530,11530,11530,0
20250221,153000,69419740,11530,11530,11530,11530,9
20250221,152900,69315970,11530,11530,11530,11530,0
20250221,152800,69315970,11530,11530,11530,11530,0
20250221,152700,69315970,11530,11530,11530,11530,0
20250221,152600,69315970,11530,11530,11530,11530,0
20250221,152500,69315970,11530,11530,11530,11530,0
20250221,152400,69315970,11530,11530,11530,11530,0
20250221,152300,69315970,11530,11530,11530,11530,0
20250221,152200,69315970,11530,11530,11530,11530,0
20250221,152100,69315970,11530,11530,11530,11530,0
20250221,152000,69315970,11530,11530,11530,11530,0
20250221,151900,69315970,11530,11530,11530,11530,0
20250221,151800,69315970,11530,11530,11530,11530,2
20250221,151700,69292910,11530,11460,11530,11460,7
20250221,151600,69212470,11470,11490,11490,11470,40
20250221,151500,68753550,11490,11470,11490,11470,54
20250221,151400,68133980,11480,11480,11480,11480,8
20250221,151300,68042140,11480,11500,11500,11480,15
20250221,151200,67869780,11480,11480,11480,11480,19
20250221,151100,67651660,11490,11490,11490,11490,20
20250221,151000,67421860,11500,11500,11500,11500,5
20250221,150900,67364360,11500,11500,11500,11500,19
20250221,150800,67145860,11550,11520,11550,11520,13
20250221,150700,66996070,11520,11520,11520,11520,10
20250221,150600,66880870,11580,11580,11580,11580,1
20250221,150500,66869290,11580,11590,11590,11530,22
20250221,150400,66614880,11560,11600,11600,11550,23
20250221,150300,66348670,11560,11490,11600,11490,145
20250221,150200,64675390,11490,11490,11490,11490,76
20250221,150100,63802150,11470,11480,11480,11470,32
20250221,150000,63435070,11480,11480,11480,11470,26
20250221,145900,63136790,11480,11470,11480,11470,22
20250221,145800,62884430,11490,11490,11490,11490,0
20250221,145700,62884430,11490,11490,11490,11490,4
20250221,145600,62838470,11470,11470,11470,11460,440
20250221,145500,57792070,11480,11480,11480,11480,20
20250221,145400,57562470,11490,11490,11490,11490,8
20250221,145300,57470550,11490,11490,11490,11490,12
20250221,145200,57332670,11500,11500,11500,11500,15
20250221,145100,57160170,11500,11480,11500,11480,24
20250221,145000,56884490,11510,11480,11510,11480,59
20250221,144900,56206550,11500,11500,11500,11500,1
20250221,144800,56195050,11500,11500,11500,11500,4
20250221,144700,56149050,11480,11480,11480,11480,0
20250221,144600,56149050,11480,11480,11480,11480,0
20250221,144500,56149050,11480,11480,11480,11480,0
20250221,144400,56149050,11480,11480,11490,11480,50
20250221,144300,55575030,11480,11470,11490,11470,26
20250221,144200,55276740,11490,11480,11490,11480,44
20250221,144100,54771580,11490,11490,11490,11490,0
20250221,144000,54771580,11490,11490,11490,11490,20
20250221,143900,54541780,11500,11500,11500,11500,0
20250221,143800,54541780,11500,11500,11500,11500,0
20250221,143700,54541780,11500,11500,11500,11500,0
20250221,143600,54541780,11500,11500,11500,11500,8
20250221,143500,54449780,11490,11490,11500,11490,57
20250221,143400,53794680,11490,11490,11490,11490,20
20250221,143300,53564880,11490,11490,11490,11490,0
20250221,143200,53564880,11490,11490,11490,11490,10
20250221,143100,53449980,11500,11500,11500,11500,20
20250221,143000,53219980,11500,11500,11510,11500,50
20250221,142900,52644780,11520,11520,11520,11520,0
20250221,142800,52644780,11520,11510,11520,11510,30
20250221,142700,52299380,11590,11590,11590,11590,0
20250221,142600,52299380,11590,11590,11590,11590,0
20250221,142500,52299380,11590,11600,11600,11530,3
20250221,142400,52264660,11530,11500,11650,11500,205
20250221,142300,49886890,11530,11530,11530,11530,0
20250221,142200,49886890,11530,11500,11530,11500,44
20250221,142100,49380170,11530,11530,11530,11530,0
20250221,142000,49380170,11530,11490,11530,11490,42
20250221,141900,48897530,11490,11480,11490,11480,36
20250221,141800,48484090,11490,11490,11490,11490,4
20250221,141700,48438130,11550,11550,11550,11550,0
20250221,141600,48438130,11550,11490,11550,11490,70
20250221,141500,47630930,11480,11480,11480,11480,40
20250221,141400,47171730,11480,11480,11480,11480,20
20250221,141300,46942130,11480,11480,11480,11480,10
20250221,141200,46827330,11470,11470,11470,11470,0
20250221,141100,46827330,11470,11470,11470,11470,0
20250221,141000,46827330,11470,11460,11470,11460,58
20250221,140900,46162270,11450,11450,11450,11450,0
20250221,140800,46162270,11450,11450,11450,11450,40
20250221,140700,45704270,11450,11450,11450,11450,20
20250221,140600,45475270,11450,11450,11450,11450,35
20250221,140500,45074520,11460,11460,11460,11460,5
20250221,140400,45017220,11460,11460,11460,11460,6
20250221,140300,44948460,11460,11460,11460,11460,14
20250221,140200,44788020,11460,11460,11460,11460,20
20250221,140100,44558820,11470,11470,11470,11470,12
20250221,140000,44421180,11460,11460,11460,11460,0
20250221,135900,44421180,11460,11460,11460,11460,60
20250221,135800,43733580,11450,11450,11450,11450,40
20250221,135700,43275580,11450,11450,11450,11450,20
20250221,135600,43046580,11450,11450,11450,11450,0
20250221,135500,43046580,11450,11450,11450,11450,36
20250221,135400,42634380,11450,11450,11450,11450,0
20250221,135300,42634380,11450,11450,11450,11450,0
20250221,135200,42634380,11450,11450,11450,11450,0
20250221,135100,42634380,11450,11470,11470,11450,188
20250221,135000,40480580,11480,11470,11480,11470,31
20250221,134900,40124990,11470,11470,11470,11470,20
20250221,134800,39895590,11470,11470,11470,11470,12
20250221,134700,39757950,11470,11480,11480,11470,38
20250221,134600,39321910,11480,11480,11480,11480,13
20250221,134500,39172670,11480,11480,11480,11480,20
20250221,134400,38943070,11480,11480,11480,11480,0
20250221,134300,38943070,11480,11480,11480,11480,32
20250221,134200,38575710,11490,11490,11490,11490,7
20250221,134100,38495280,11500,11490,11500,11490,23
20250221,134000,38231000,11490,11490,11490,11490,0
20250221,133900,38231000,11490,11490,11490,11490,20
20250221,133800,38001200,11490,11490,11490,11490,0
20250221,133700,38001200,11490,11490,11490,11490,35
20250221,133600,37599050,11490,11490,11490,11490,0
20250221,133500,37599050,11490,11500,11500,11490,21
20250221,133400,37357750,11490,11490,11490,11490,21
20250221,133300,37116460,11500,11500,11500,11500,4
20250221,133200,37070460,11500,11500,11500,11500,0
20250221,133100,37070460,11500,11510,11510,11500,70
20250221,133000,36265160,11510,11510,11510,11510,9
20250221,132900,36161570,11510,11510,11510,11510,46
20250221,132800,35632110,11520,11520,11520,11520,0
20250221,132700,35632110,11520,11520,11520,11520,16
20250221,132600,35447790,11530,11530,11530,11530,37
20250221,132500,35021180,11580,11580,11580,11580,1
20250221,132400,35009600,11650,11650,11650,11650,0
20250221,132300,35009600,11650,11650,11650,11650,0
20250221,132200,35009600,11650,11650,11650,11650,0
20250221,132100,35009600,11650,11650,11650,11650,0
20250221,132000,35009600,11650,11610,11650,11610,100
20250221,131900,33845980,11640,11570,11640,11570,80
20250221,131800,32918350,11580,11580,11580,11580,1
20250221,131700,32906770,11650,11650,11650,11650,0
20250221,131600,32906770,11650,11500,11650,11500,150
20250221,131500,31172000,11510,11510,11510,11510,90
20250221,131400,30136100,11540,11540,11540,11540,2
20250221,131300,30113020,11550,11550,11550,11550,17
20250221,131200,29916670,11550,11550,11550,11550,19
20250221,131100,29697220,11560,11560,11560,11560,0
20250221,131000,29697220,11560,11570,11570,11560,21
20250221,130900,29454450,11580,11580,11580,11580,0
20250221,130800,29454450,11580,11580,11580,11580,1
20250221,130700,29442870,11580,11580,11580,11570,90
20250221,130600,28401420,11570,11570,11570,11570,20
20250221,130500,28170020,11580,11600,11600,11580,63
20250221,130400,27439800,11660,11660,11660,11660,0
20250221,130300,27439800,11660,11650,11660,11650,2
20250221,130200,27416490,11650,11650,11660,11650,4
20250221,130100,27369880,11660,11650,11660,11650,2
20250221,130000,27346570,11660,11660,11660,11660,0
20250221,125900,27346570,11660,11660,11660,11660,0
20250221,125800,27346570,11660,11660,11660,11660,0
20250221,125700,27346570,11660,11660,11660,11660,0
20250221,125600,27346570,11660,11660,11660,11660,0
20250221,125500,27346570,11660,11660,11660,11660,0
20250221,125400,27346570,11660,11660,11660,11660,0
20250221,125300,27346570,11660,11650,11660,11650,2
20250221,125200,27323260,11650,11650,11660,11650,6
20250221,125100,27253320,11660,11660,11660,11660,0
20250221,125000,27253320,11660,11660,11660,11660,0
20250221,124900,27253320,11660,11660,11660,11660,0
20250221,124800,27253320,11660,11660,11660,11660,0
20250221,124700,27253320,11660,11660,11660,11660,0
20250221,124600,27253320,11660,11660,11660,11660,0
20250221,124500,27253320,11660,11660,11660,11660,0
20250221,124400,27253320,11660,11660,11660,11660,0
20250221,124300,27253320,11660,11660,11660,11660,0
20250221,124200,27253320,11660,11660,11660,11660,0
20250221,124100,27253320,11660,11660,11660,11660,0
20250221,124000,27253320,11660,11660,11660,11660,0
20250221,123900,27253320,11660,11660,11660,11660,0
20250221,123800,27253320,11660,11660,11660,11660,0
20250221,123700,27253320,11660,11660,11660,11660,0
20250221,123600,27253320,11660,11660,11660,11660,0
20250221,123500,27253320,11660,11660,11660,11660,0
20250221,123400,27253320,11660,11660,11660,11660,0
20250221,123300,27253320,11660,11660,11660,11660,0
20250221,123200,27253320,11660,11660,11660,11660,0
20250221,123100,27253320,11660,11660,11660,11660,0
20250221,123000,27253320,11660,11660,11660,11660,0
20250221,122900,27253320,11660,11660,11660,11660,0
20250221,122800,27253320,11660,11660,11660,11660,0
20250221,122700,27253320,11660,11660,11660,11660,0
20250221,122600,27253320,11660,11660,11660,11660,0
20250221,122500,27253320,11660,11660,11660,11660,0
20250221,122400,27253320,11660,11660,11660,11660,0
20250221,122300,27253320,11660,11660,11660,11660,0
20250221,122200,27253320,11660,11660,11660,11660,0
20250221,122100,27253320,11660,11660,11660,11660,0
20250221,122000,27253320,11660,11660,11660,11660,0
20250221,121900,27253320,11660,11660,11660,11660,0
20250221,121800,27253320,11660,11660,11660,11660,0
20250221,121700,27253320,11660,11660,11660,11660,0
20250221,121600,27253320,11660,11660,11660,11660,0
20250221,121500,27253320,11660,11660,11660,11660,0
20250221,121400,27253320,11660,11660,11660,11660,0
20250221,121300,27253320,11660,11650,11660,11650,12
20250221,121200,27113410,11660,11660,11660,11660,0
20250221,121100,27113410,11660,11660,11660,11660,0
20250221,121000,27113410,11660,11660,11660,11660,0
20250221,120900,27113410,11660,11660,11660,11660,0
20250221,120800,27113410,11660,11660,11660,11660,1
20250221,120700,27101750,11670,11670,11670,11670,0
20250221,120600,27101750,11670,11670,11670,11670,0
20250221,120500,27101750,11670,11670,11670,11670,0
20250221,120400,27101750,11670,11670,11670,11670,0
20250221,120300,27101750,11670,11670,11670,11670,0
20250221,120200,27101750,11670,11670,11670,11670,5
20250221,120100,27043400,11660,11660,11660,11660,0
20250221,120000,27043400,11660,11660,11660,11660,0
20250221,115900,27043400,11660,11660,11660,11660,0
20250221,115800,27043400,11660,11660,11660,11660,0
20250221,115700,27043400,11660,11660,11660,11660,0
20250221,115600,27043400,11660,11660,11660,11660,0
20250221,115500,27043400,11660,11660,11660,11660,0
20250221,115400,27043400,11660,11660,11660,11660,0
20250221,115300,27043400,11660,11660,11660,11660,0
20250221,115200,27043400,11660,11660,11660,11660,0
20250221,115100,27043400,11660,11660,11660,11660,0
20250221,115000,27043400,11660,11660,11660,11660,0
20250221,114900,27043400,11660,11620,11660,11620,26
20250221,114800,26740500,11650,11600,11670,11600,41
20250221,114700,26263040,11600,11600,11600,11600,0
20250221,114600,26263040,11600,11600,11600,11600,0
20250221,114500,26263040,11600,11570,11600,11570,120
20250221,114400,24873740,11570,11570,11570,11570,0
20250221,114300,24873740,11570,11570,11570,11570,1
20250221,114200,24862170,11560,11560,11560,11560,1
20250221,114100,24850610,11550,11550,11550,11550,0
20250221,114000,24850610,11550,11550,11550,11550,0
20250221,113900,24850610,11550,11550,11550,11550,0
20250221,113800,24850610,11550,11550,11550,11550,0
20250221,113700,24850610,11550,11550,11550,11550,0
20250221,113600,24850610,11550,11550,11550,11550,0
20250221,113500,24850610,11550,11550,11550,11550,0
20250221,113400,24850610,11550,11550,11550,11550,0
20250221,113300,24850610,11550,11550,11550,11550,0
20250221,113200,24850610,11550,11550,11550,11550,0
20250221,113100,24850610,11550,11550,11550,11550,0
20250221,113000,24850610,11550,11550,11550,11550,0
20250221,112900,24850610,11550,11550,11550,11550,0
20250221,112800,24850610,11550,11550,11550,11550,0
20250221,112700,24850610,11550,11550,11550,11550,0
20250221,112600,24850610,11550,11550,11550,11550,0
20250221,112500,24850610,11550,11550,11550,11550,0
20250221,112400,24850610,11550,11550,11550,11550,0
20250221,112300,24850610,11550,11560,11560,11550,9
20250221,112200,24746620,11570,11560,11570,11560,2
20250221,112100,24723490,11570,11550,11570,11550,32
20250221,112000,24353870,11570,11570,11570,11570,0
20250221,111900,24353870,11570,11570,11570,11570,0
20250221,111800,24353870,11570,11570,11570,11570,0
20250221,111700,24353870,11570,11570,11570,11570,0
20250221,111600,24353870,11570,11570,11570,11570,0
20250221,111500,24353870,11570,11570,11570,11570,0
20250221,111400,24353870,11570,11550,11570,11540,13
20250221,111300,24203740,11550,11550,11550,11550,1
20250221,111200,24192190,11550,11550,11550,11550,10
20250221,111100,24076690,11540,11540,11540,11540,0
20250221,111000,24076690,11540,11540,11540,11540,0
20250221,110900,24076690,11540,11540,11540,11540,0
20250221,110800,24076690,11540,11540,11540,11540,0
20250221,110700,24076690,11540,11540,11540,11540,0
20250221,110600,24076690,11540,11540,11540,11540,0
20250221,110500,24076690,11540,11540,11540,11540,0
20250221,110400,24076690,11540,11540,11540,11540,30
20250221,110300,23730490,11570,11570,11570,11570,0
20250221,110200,23730490,11570,11570,11570,11570,0
20250221,110100,23730490,11570,11570,11570,11570,0
20250221,110000,23730490,11570,11570,11570,11570,0
20250221,105900,23730490,11570,11570,11570,11570,0
20250221,105800,23730490,11570,11570,11570,11570,0
20250221,105700,23730490,11570,11570,11570,11570,0
20250221,105600,23730490,11570,11570,11570,11570,0
20250221,105500,23730490,11570,11570,11570,11570,0
20250221,105400,23730490,11570,11570,11570,11570,0
20250221,105300,23730490,11570,11570,11570,11570,0
20250221,105200,23730490,11570,11570,11570,11570,0
20250221,105100,23730490,11570,11570,11570,11570,15
20250221,105000,23556940,11540,11540,11540,11540,0
20250221,104900,23556940,11540,11540,11540,11540,0
20250221,104800,23556940,11540,11540,11540,11540,0
20250221,104700,23556940,11540,11540,11540,11540,0
20250221,104600,23556940,11540,11540,11540,11540,0
20250221,104500,23556940,11540,11540,11540,11540,0
20250221,104400,23556940,11540,11540,11540,11540,32
20250221,104300,23187660,11540,11480,11540,11480,60
20250221,104200,22498800,11480,11480,11480,11480,0
20250221,104100,22498800,11480,11480,11480,11480,0
20250221,104000,22498800,11480,11480,11480,11480,0
20250221,103900,22498800,11480,11480,11480,11480,0
20250221,103800,22498800,11480,11480,11480,11480,0
20250221,103700,22498800,11480,11480,11480,11480,0
20250221,103600,22498800,11480,11480,11480,11480,0
20250221,103500,22498800,11480,11480,11480,11480,0
20250221,103400,22498800,11480,11480,11480,11480,0
20250221,103300,22498800,11480,11480,11480,11480,0
20250221,103200,22498800,11480,11480,11480,11480,0
20250221,103100,22498800,11480,11480,11480,11480,0
20250221,103000,22498800,11480,11480,11480,11480,0
20250221,102900,22498800,11480,11470,11480,11470,2
20250221,102800,22475850,11480,11480,11480,11480,0
20250221,102700,22475850,11480,11470,11480,11470,5
20250221,102600,22418460,11480,11470,11480,11470,2
20250221,102500,22395510,11440,11440,11440,11440,0
20250221,102400,22395510,11440,11440,11440,11440,0
20250221,102300,22395510,11440,11440,11440,11440,133
20250221,102200,20873990,11460,11460,11460,11460,0
20250221,102100,20873990,11460,11460,11460,11460,0
20250221,102000,20873990,11460,11460,11460,11460,10
20250221,101900,20759390,11480,11480,11480,11480,0
20250221,101800,20759390,11480,11460,11480,11460,19
20250221,101700,20541450,11460,11460,11460,11460,4
20250221,101600,20495610,11460,11460,11460,11460,0
20250221,101500,20495610,11460,11460,11460,11460,0
20250221,101400,20495610,11460,11460,11460,11460,3
20250221,101300,20461230,11440,11440,11440,11440,0
20250221,101200,20461230,11440,11460,11460,11440,317
20250221,101100,16832420,11480,11470,11480,11450,455
20250221,101000,11618000,11500,11500,11500,11500,0
20250221,100900,11618000,11500,11500,11500,11500,89
20250221,100800,10594500,11500,11500,11500,11500,0
20250221,100700,10594500,11500,11500,11500,11500,0
20250221,100600,10594500,11500,11500,11500,11500,10
20250221,100500,10479500,11540,11540,11540,11540,0
20250221,100400,10479500,11540,11540,11540,11540,0
20250221,100300,10479500,11540,11540,11540,11540,0
20250221,100200,10479500,11540,11540,11540,11540,0
20250221,100100,10479500,11540,11540,11540,11540,0
20250221,100000,10479500,11540,11540,11540,11540,0
20250221,095900,10479500,11540,11540,11540,11540,0
20250221,095800,10479500,11540,11540,11540,11540,0
20250221,095700,10479500,11540,11540,11540,11540,0
20250221,095600,10479500,11540,11540,11540,11540,0
20250221,095500,10479500,11540,11540,11540,11540,0
20250221,095400,10479500,11540,11540,11540,11540,1
20250221,095300,10467960,11530,11520,11560,11510,22
20250221,095200,10214590,11570,11550,11570,11500,347
20250221,095100,6221850,11560,11560,11560,11560,0
20250221,095000,6221850,11560,11580,11580,11560,108
20250221,094900,4972260,11620,11620,11620,11620,0
20250221,094800,4972260,11620,11620,11620,11620,1
20250221,094700,4960640,11620,11620,11620,11620,0
20250221,094600,4960640,11620,11620,11620,11620,0
20250221,094500,4960640,11620,11630,11630,11620,4
20250221,094400,4914150,11620,11620,11620,11620,0
20250221,094300,4914150,11620,11620,11620,11620,0
20250221,094200,4914150,11620,11620,11620,11620,0
20250221,094100,4914150,11620,11620,11620,11620,0
20250221,094000,4914150,11620,11620,11620,11620,0
20250221,093900,4914150,11620,11620,11620,11620,0
20250221,093800,4914150,11620,11620,11620,11620,235
20250221,093700,2183450,11620,11620,11620,11620,0
20250221,093600,2183450,11620,11620,11620,11620,0
20250221,093500,2183450,11620,11620,11620,11620,0
20250221,093400,2183450,11620,11580,11620,11580,3
20250221,093300,2148630,11600,11600,11600,11600,0
20250221,093200,2148630,11600,11600,11600,11600,0
20250221,093100,2148630,11600,11600,11600,11600,0
20250221,093000,2148630,11600,11600,11600,11600,0
20250221,092900,2148630,11600,11600,11600,11600,0
20250221,092800,2148630,11600,11580,11620,11580,5
20250221,092700,2090590,11620,11620,11620,11620,0
20250221,092600,2090590,11620,11620,11620,11620,0
20250221,092500,2090590,11620,11620,11620,11620,0
20250221,092400,2090590,11620,11590,11630,11580,7
20250221,092300,2009410,11630,11620,11650,11570,42
20250221,092200,1522770,11570,11570,11570,11570,0
20250221,092100,1522770,11570,11570,11570,11570,0
20250221,092000,1522770,11570,11570,11570,11570,0
20250221,091900,1522770,11570,11570,11570,11570,0
20250221,091800,1522770,11570,11570,11570,11570,0
20250221,091700,1522770,11570,11570,11570,11570,0
20250221,091600,1522770,11570,11570,11570,11570,0
20250221,091500,1522770,11570,11570,11570,11570,0
20250221,091400,1522770,11570,11570,11570,11570,0
20250221,091300,1522770,11570,11570,11570,11570,0
20250221,091200,1522770,11570,11570,11570,11570,0
20250221,091100,1522770,11570,11570,11570,11570,0
20250221,091000,1522770,11570,11570,11570,11570,0
20250221,090900,1522770,11570,11570,11570,11570,0
20250221,090800,1522770,11570,11580,11580,11570,30
20250221,090700,1175580,11610,11650,11650,11610,46
20250221,090600,641480,11580,11580,11580,11580,0
20250221,090500,641480,11580,11640,11640,11580,2
20250221,090400,618260,11580,11580,11580,11580,1
20250221,090300,606680,11600,11660,11660,11600,8
20250221,090200,513460,11650,11670,11670,11650,44
20250221,090100,0,11670,11670,11670,11670,0
20250221,090000,0,11670,11670,11670,11670,0