KissMeData/263600/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210500,357976310,5200,5200,5200,5200,1630
20250221,210400,357976310,5200,5200,5200,5200,0
20250221,210300,357976310,5200,5200,5200,5200,0
20250221,210200,357976310,5200,5200,5200,5200,0
20250221,210100,357976310,5200,5200,5200,5200,0
20250221,210000,357976310,5200,5200,5200,5200,0
20250221,205900,357976310,5200,5200,5200,5200,0
20250221,205800,357976310,5200,5200,5200,5200,0
20250221,205700,357976310,5200,5200,5200,5200,0
20250221,205600,357976310,5200,5200,5200,5200,0
20250221,205500,357976310,5200,5200,5200,5200,0
20250221,205400,357976310,5200,5200,5200,5200,0
20250221,205300,357976310,5200,5200,5200,5200,0
20250221,205200,357976310,5200,5200,5200,5200,0
20250221,205100,357976310,5200,5200,5200,5200,0
20250221,205000,357976310,5200,5200,5200,5200,0
20250221,204900,357976310,5200,5200,5200,5200,0
20250221,204800,357976310,5200,5200,5200,5200,0
20250221,204700,357976310,5200,5200,5200,5200,0
20250221,204600,357976310,5200,5200,5200,5200,0
20250221,204500,357976310,5200,5200,5200,5200,0
20250221,204400,357976310,5200,5200,5200,5200,0
20250221,204300,357976310,5200,5200,5200,5200,0
20250221,204200,357976310,5200,5200,5200,5200,0
20250221,204100,357976310,5200,5200,5200,5200,0
20250221,204000,357976310,5200,5200,5200,5200,0
20250221,203900,357976310,5200,5200,5200,5200,0
20250221,203800,357976310,5200,5200,5200,5200,0
20250221,203700,357976310,5200,5200,5200,5200,0
20250221,203600,357976310,5200,5200,5200,5200,0
20250221,203500,357976310,5200,5200,5200,5200,1630
20250221,203400,357976310,5200,5200,5200,5200,0
20250221,203300,357976310,5200,5200,5200,5200,0
20250221,203200,357976310,5200,5200,5200,5200,0
20250221,203100,357976310,5200,5200,5200,5200,0
20250221,203000,357976310,5200,5200,5200,5200,0
20250221,202900,357976310,5200,5200,5200,5200,0
20250221,202800,357976310,5200,5200,5200,5200,0
20250221,202700,357976310,5200,5200,5200,5200,0
20250221,202600,357976310,5200,5200,5200,5200,0
20250221,202500,357976310,5200,5200,5200,5200,0
20250221,202400,357976310,5200,5200,5200,5200,0
20250221,202300,357976310,5200,5200,5200,5200,0
20250221,202200,357976310,5200,5200,5200,5200,0
20250221,202100,357976310,5200,5200,5200,5200,0
20250221,202000,357976310,5200,5200,5200,5200,0
20250221,201900,357976310,5200,5200,5200,5200,0
20250221,201800,357976310,5200,5200,5200,5200,0
20250221,201700,357976310,5200,5200,5200,5200,0
20250221,201600,357976310,5200,5200,5200,5200,0
20250221,201500,357976310,5200,5200,5200,5200,0
20250221,201400,357976310,5200,5200,5200,5200,0
20250221,201300,357976310,5200,5200,5200,5200,0
20250221,201200,357976310,5200,5200,5200,5200,0
20250221,201100,357976310,5200,5200,5200,5200,0
20250221,201000,357976310,5200,5200,5200,5200,0
20250221,200900,357976310,5200,5200,5200,5200,0
20250221,200800,357976310,5200,5200,5200,5200,0
20250221,200700,357976310,5200,5200,5200,5200,0
20250221,200600,357976310,5200,5200,5200,5200,0
20250221,200500,357976310,5200,5200,5200,5200,1630
20250221,200400,357976310,5200,5200,5200,5200,0
20250221,200300,357976310,5200,5200,5200,5200,0
20250221,200200,357976310,5200,5200,5200,5200,0
20250221,200100,357976310,5200,5200,5200,5200,0
20250221,200000,357976310,5200,5200,5200,5200,0
20250221,195900,357976310,5200,5200,5200,5200,0
20250221,195800,357976310,5200,5200,5200,5200,0
20250221,195700,357976310,5200,5200,5200,5200,0
20250221,195600,357976310,5200,5200,5200,5200,0
20250221,195500,357976310,5200,5200,5200,5200,0
20250221,195400,357976310,5200,5200,5200,5200,0
20250221,195300,357976310,5200,5200,5200,5200,0
20250221,195200,357976310,5200,5200,5200,5200,0
20250221,195100,357976310,5200,5200,5200,5200,0
20250221,195000,357976310,5200,5200,5200,5200,0
20250221,194900,357976310,5200,5200,5200,5200,0
20250221,194800,357976310,5200,5200,5200,5200,0
20250221,194700,357976310,5200,5200,5200,5200,0
20250221,194600,357976310,5200,5200,5200,5200,0
20250221,194500,357976310,5200,5200,5200,5200,0
20250221,194400,357976310,5200,5200,5200,5200,0
20250221,194300,357976310,5200,5200,5200,5200,0
20250221,194200,357976310,5200,5200,5200,5200,0
20250221,194100,357976310,5200,5200,5200,5200,0
20250221,194000,357976310,5200,5200,5200,5200,0
20250221,193900,357976310,5200,5200,5200,5200,0
20250221,193800,357976310,5200,5200,5200,5200,0
20250221,193700,357976310,5200,5200,5200,5200,0
20250221,193600,357976310,5200,5200,5200,5200,0
20250221,193500,357976310,5200,5200,5200,5200,1630
20250221,193400,357976310,5200,5200,5200,5200,0
20250221,193300,357976310,5200,5200,5200,5200,0
20250221,193200,357976310,5200,5200,5200,5200,0
20250221,193100,357976310,5200,5200,5200,5200,0
20250221,193000,357976310,5200,5200,5200,5200,0
20250221,192900,357976310,5200,5200,5200,5200,0
20250221,192800,357976310,5200,5200,5200,5200,0
20250221,192700,357976310,5200,5200,5200,5200,0
20250221,192600,357976310,5200,5200,5200,5200,0
20250221,192500,357976310,5200,5200,5200,5200,0
20250221,192400,357976310,5200,5200,5200,5200,0
20250221,192300,357976310,5200,5200,5200,5200,0
20250221,192200,357976310,5200,5200,5200,5200,0
20250221,192100,357976310,5200,5200,5200,5200,0
20250221,192000,357976310,5200,5200,5200,5200,0
20250221,191900,357976310,5200,5200,5200,5200,0
20250221,191800,357976310,5200,5200,5200,5200,0
20250221,191700,357976310,5200,5200,5200,5200,0
20250221,191600,357976310,5200,5200,5200,5200,0
20250221,191500,357976310,5200,5200,5200,5200,0
20250221,191400,357976310,5200,5200,5200,5200,0
20250221,191300,357976310,5200,5200,5200,5200,0
20250221,191200,357976310,5200,5200,5200,5200,0
20250221,191100,357976310,5200,5200,5200,5200,0
20250221,191000,357976310,5200,5200,5200,5200,0
20250221,190900,357976310,5200,5200,5200,5200,0
20250221,190800,357976310,5200,5200,5200,5200,0
20250221,190700,357976310,5200,5200,5200,5200,0
20250221,190600,357976310,5200,5200,5200,5200,0
20250221,190500,357976310,5200,5200,5200,5200,1630
20250221,190400,357976310,5200,5200,5200,5200,0
20250221,190300,357976310,5200,5200,5200,5200,0
20250221,190200,357976310,5200,5200,5200,5200,0
20250221,190100,357976310,5200,5200,5200,5200,0
20250221,190000,357976310,5200,5200,5200,5200,0
20250221,185900,357976310,5200,5200,5200,5200,0
20250221,185800,357976310,5200,5200,5200,5200,0
20250221,185700,357976310,5200,5200,5200,5200,0
20250221,185600,357976310,5200,5200,5200,5200,0
20250221,185500,357976310,5200,5200,5200,5200,0
20250221,185400,357976310,5200,5200,5200,5200,0
20250221,185300,357976310,5200,5200,5200,5200,0
20250221,185200,357976310,5200,5200,5200,5200,0
20250221,185100,357976310,5200,5200,5200,5200,0
20250221,185000,357976310,5200,5200,5200,5200,0
20250221,184900,357976310,5200,5200,5200,5200,0
20250221,184800,357976310,5200,5200,5200,5200,0
20250221,184700,357976310,5200,5200,5200,5200,0
20250221,184600,357976310,5200,5200,5200,5200,0
20250221,184500,357976310,5200,5200,5200,5200,0
20250221,184400,357976310,5200,5200,5200,5200,0
20250221,184300,357976310,5200,5200,5200,5200,0
20250221,184200,357976310,5200,5200,5200,5200,0
20250221,184100,357976310,5200,5200,5200,5200,0
20250221,184000,357976310,5200,5200,5200,5200,0
20250221,183900,357976310,5200,5200,5200,5200,0
20250221,183800,357976310,5200,5200,5200,5200,0
20250221,183700,357976310,5200,5200,5200,5200,0
20250221,183600,357976310,5200,5200,5200,5200,0
20250221,183500,357976310,5200,5200,5200,5200,1630
20250221,183400,357976310,5200,5200,5200,5200,0
20250221,183300,357976310,5200,5200,5200,5200,0
20250221,183200,357976310,5200,5200,5200,5200,0
20250221,183100,357976310,5200,5200,5200,5200,0
20250221,183000,357976310,5200,5200,5200,5200,0
20250221,182900,357976310,5200,5200,5200,5200,0
20250221,182800,357976310,5200,5200,5200,5200,0
20250221,182700,357976310,5200,5200,5200,5200,0
20250221,182600,357976310,5200,5200,5200,5200,0
20250221,182500,357976310,5200,5200,5200,5200,0
20250221,182400,357976310,5200,5200,5200,5200,0
20250221,182300,357976310,5200,5200,5200,5200,0
20250221,182200,357976310,5200,5200,5200,5200,0
20250221,182100,357976310,5200,5200,5200,5200,0
20250221,182000,357976310,5200,5200,5200,5200,0
20250221,181900,357976310,5200,5200,5200,5200,0
20250221,181800,357976310,5200,5200,5200,5200,0
20250221,181700,357976310,5200,5200,5200,5200,0
20250221,181600,357976310,5200,5200,5200,5200,0
20250221,181500,357976310,5200,5200,5200,5200,0
20250221,181400,357976310,5200,5200,5200,5200,0
20250221,181300,357976310,5200,5200,5200,5200,0
20250221,181200,357976310,5200,5200,5200,5200,0
20250221,181100,357976310,5200,5200,5200,5200,0
20250221,181000,357976310,5200,5200,5200,5200,0
20250221,180900,357976310,5200,5200,5200,5200,0
20250221,180800,357976310,5200,5200,5200,5200,0
20250221,180700,357976310,5200,5200,5200,5200,0
20250221,180600,357976310,5200,5200,5200,5200,0
20250221,180500,357976310,5200,5200,5200,5200,1630
20250221,180400,357976310,5200,5200,5200,5200,0
20250221,180300,357976310,5200,5200,5200,5200,0
20250221,180200,357976310,5200,5200,5200,5200,0
20250221,180100,357976310,5200,5200,5200,5200,0
20250221,180000,357976310,5200,5200,5200,5200,0
20250221,175900,357976310,5200,5200,5200,5200,0
20250221,175800,357976310,5200,5200,5200,5200,0
20250221,175700,357976310,5200,5200,5200,5200,0
20250221,175600,357976310,5200,5200,5200,5200,0
20250221,175500,357976310,5200,5200,5200,5200,0
20250221,175400,357976310,5200,5200,5200,5200,0
20250221,175300,357976310,5200,5200,5200,5200,0
20250221,175200,357976310,5200,5200,5200,5200,0
20250221,175100,357976310,5200,5200,5200,5200,0
20250221,175000,357976310,5200,5200,5200,5200,0
20250221,174900,357976310,5200,5200,5200,5200,0
20250221,174800,357976310,5200,5200,5200,5200,0
20250221,174700,357976310,5200,5200,5200,5200,0
20250221,174600,357976310,5200,5200,5200,5200,0
20250221,174500,357976310,5200,5200,5200,5200,0
20250221,174400,357976310,5200,5200,5200,5200,0
20250221,174300,357976310,5200,5200,5200,5200,0
20250221,174200,357976310,5200,5200,5200,5200,0
20250221,174100,357976310,5200,5200,5200,5200,0
20250221,174000,357976310,5200,5200,5200,5200,0
20250221,173900,357976310,5200,5200,5200,5200,0
20250221,173800,357976310,5200,5200,5200,5200,0
20250221,173700,357976310,5200,5200,5200,5200,0
20250221,173600,357976310,5200,5200,5200,5200,0
20250221,173500,357976310,5200,5200,5200,5200,1630
20250221,173400,357976310,5200,5200,5200,5200,0
20250221,173300,357976310,5200,5200,5200,5200,0
20250221,173200,357976310,5200,5200,5200,5200,0
20250221,173100,357976310,5200,5200,5200,5200,0
20250221,173000,357976310,5200,5200,5200,5200,0
20250221,172900,357976310,5200,5200,5200,5200,0
20250221,172800,357976310,5200,5200,5200,5200,0
20250221,172700,357976310,5200,5200,5200,5200,0
20250221,172600,357976310,5200,5200,5200,5200,0
20250221,172500,357976310,5200,5200,5200,5200,0
20250221,172400,357976310,5200,5200,5200,5200,0
20250221,172300,357976310,5200,5200,5200,5200,0
20250221,172200,357976310,5200,5200,5200,5200,0
20250221,172100,357976310,5200,5200,5200,5200,0
20250221,172000,357976310,5200,5200,5200,5200,0
20250221,171900,357976310,5200,5200,5200,5200,0
20250221,171800,357976310,5200,5200,5200,5200,0
20250221,171700,357976310,5200,5200,5200,5200,0
20250221,171600,357976310,5200,5200,5200,5200,0
20250221,171500,357976310,5200,5200,5200,5200,0
20250221,171400,357976310,5200,5200,5200,5200,0
20250221,171300,357976310,5200,5200,5200,5200,0
20250221,171200,357976310,5200,5200,5200,5200,0
20250221,171100,357976310,5200,5200,5200,5200,0
20250221,171000,357976310,5200,5200,5200,5200,0
20250221,170900,357976310,5200,5200,5200,5200,0
20250221,170800,357976310,5200,5200,5200,5200,0
20250221,170700,357976310,5200,5200,5200,5200,0
20250221,170600,357976310,5200,5200,5200,5200,0
20250221,170500,357976310,5200,5200,5200,5200,1630
20250221,170400,357976310,5200,5200,5200,5200,0
20250221,170300,357976310,5200,5200,5200,5200,0
20250221,170200,357976310,5200,5200,5200,5200,0
20250221,170100,357976310,5200,5200,5200,5200,0
20250221,170000,357976310,5200,5200,5200,5200,0
20250221,165900,357976310,5200,5200,5200,5200,0
20250221,165800,357976310,5200,5200,5200,5200,0
20250221,165700,357976310,5200,5200,5200,5200,0
20250221,165600,357976310,5200,5200,5200,5200,0
20250221,165500,357976310,5200,5200,5200,5200,0
20250221,165400,357976310,5200,5200,5200,5200,0
20250221,165300,357976310,5200,5200,5200,5200,0
20250221,165200,357976310,5200,5200,5200,5200,0
20250221,165100,357976310,5200,5200,5200,5200,0
20250221,165000,357976310,5200,5200,5200,5200,0
20250221,164900,357976310,5200,5200,5200,5200,0
20250221,164800,357976310,5200,5200,5200,5200,0
20250221,164700,357976310,5200,5200,5200,5200,0
20250221,164600,357976310,5200,5200,5200,5200,0
20250221,164500,357976310,5200,5200,5200,5200,0
20250221,164400,357976310,5200,5200,5200,5200,0
20250221,164300,357976310,5200,5200,5200,5200,0
20250221,164200,357976310,5200,5200,5200,5200,0
20250221,164100,357976310,5200,5200,5200,5200,0
20250221,164000,357976310,5200,5200,5200,5200,0
20250221,163900,357976310,5200,5200,5200,5200,0
20250221,163800,357976310,5200,5200,5200,5200,0
20250221,163700,357976310,5200,5200,5200,5200,0
20250221,163600,357976310,5200,5200,5200,5200,0
20250221,163500,357976310,5200,5200,5200,5200,1630
20250221,163400,357976310,5200,5200,5200,5200,0
20250221,163300,357976310,5200,5200,5200,5200,0
20250221,163200,357976310,5200,5200,5200,5200,0
20250221,163100,357976310,5200,5200,5200,5200,0
20250221,163000,357976310,5200,5200,5200,5200,0
20250221,162900,357976310,5200,5200,5200,5200,0
20250221,162800,357976310,5200,5200,5200,5200,0
20250221,162700,357976310,5200,5200,5200,5200,0
20250221,162600,357976310,5200,5200,5200,5200,0
20250221,162500,357976310,5200,5200,5200,5200,0
20250221,162400,357976310,5200,5200,5200,5200,0
20250221,162300,357976310,5200,5200,5200,5200,0
20250221,162200,357976310,5200,5200,5200,5200,0
20250221,162100,357976310,5200,5200,5200,5200,0
20250221,162000,357976310,5200,5200,5200,5200,0
20250221,161900,357976310,5200,5200,5200,5200,0
20250221,161800,357976310,5200,5200,5200,5200,0
20250221,161700,357976310,5200,5200,5200,5200,0
20250221,161600,357976310,5200,5200,5200,5200,0
20250221,161500,357976310,5200,5200,5200,5200,0
20250221,161400,357976310,5200,5200,5200,5200,0
20250221,161300,357976310,5200,5200,5200,5200,0
20250221,161200,357976310,5200,5200,5200,5200,0
20250221,161100,357976310,5200,5200,5200,5200,0
20250221,161000,357976310,5200,5200,5200,5200,0
20250221,160900,357976310,5200,5200,5200,5200,0
20250221,160800,357976310,5200,5200,5200,5200,0
20250221,160700,357976310,5200,5200,5200,5200,0
20250221,160600,357976310,5200,5200,5200,5200,0
20250221,160500,357976310,5200,5200,5200,5200,1630
20250221,160400,357976310,5200,5200,5200,5200,0
20250221,160300,357976310,5200,5200,5200,5200,0
20250221,160200,357976310,5200,5200,5200,5200,0
20250221,160100,357976310,5200,5200,5200,5200,0
20250221,160000,357976310,5200,5200,5200,5200,0
20250221,155900,357976310,5200,5200,5200,5200,0
20250221,155800,357976310,5200,5200,5200,5200,0
20250221,155700,357976310,5200,5200,5200,5200,0
20250221,155600,357976310,5200,5200,5200,5200,0
20250221,155500,357976310,5200,5200,5200,5200,0
20250221,155400,357976310,5200,5200,5200,5200,0
20250221,155300,357976310,5200,5200,5200,5200,0
20250221,155200,357976310,5200,5200,5200,5200,0
20250221,155100,357976310,5200,5200,5200,5200,0
20250221,155000,357976310,5200,5200,5200,5200,0
20250221,154900,357976310,5200,5200,5200,5200,0
20250221,154800,357976310,5200,5200,5200,5200,0
20250221,154700,357976310,5200,5200,5200,5200,0
20250221,154600,357976310,5200,5200,5200,5200,0
20250221,154500,357976310,5200,5200,5200,5200,0
20250221,154400,357976310,5200,5200,5200,5200,0
20250221,154300,357976310,5200,5200,5200,5200,0
20250221,154200,357976310,5200,5200,5200,5200,0
20250221,154100,357976310,5200,5200,5200,5200,0
20250221,154000,357976310,5200,5200,5200,5200,0
20250221,153900,357976310,5200,5200,5200,5200,0
20250221,153800,357976310,5200,5200,5200,5200,0
20250221,153700,357976310,5200,5200,5200,5200,0
20250221,153600,357976310,5200,5200,5200,5200,0
20250221,153500,357976310,5200,5200,5200,5200,1630
20250221,153400,357976310,5200,5200,5200,5200,0
20250221,153300,357976310,5200,5200,5200,5200,0
20250221,153200,357976310,5200,5200,5200,5200,0
20250221,153100,357976310,5200,5200,5200,5200,0
20250221,153000,357976310,5200,5200,5200,5200,1630
20250221,152900,349500310,5190,5190,5190,5190,0
20250221,152800,349500310,5190,5190,5190,5190,0
20250221,152700,349500310,5190,5190,5190,5190,0
20250221,152600,349500310,5190,5190,5190,5190,0
20250221,152500,349500310,5190,5190,5190,5190,0
20250221,152400,349500310,5190,5190,5190,5190,0
20250221,152300,349500310,5190,5190,5190,5190,0
20250221,152200,349500310,5190,5190,5190,5190,0
20250221,152100,349500310,5190,5190,5190,5190,0
20250221,152000,349500310,5190,5190,5190,5190,0
20250221,151900,349500310,5190,5160,5190,5150,1624
20250221,151800,341105850,5160,5170,5170,5160,25
20250221,151700,340976840,5180,5170,5180,5170,29
20250221,151600,340826870,5170,5160,5170,5160,55
20250221,151500,340543050,5170,5170,5170,5160,62
20250221,151400,340222730,5160,5160,5180,5160,630
20250221,151300,336970890,5170,5180,5180,5160,496
20250221,151200,334406500,5190,5180,5190,5180,36
20250221,151100,334220000,5180,5190,5190,5180,32
20250221,151000,334054220,5190,5170,5190,5170,102
20250221,150900,333525230,5170,5190,5190,5170,489
20250221,150800,330994530,5190,5190,5190,5190,7
20250221,150700,330958200,5190,5200,5200,5160,319
20250221,150600,329310510,5190,5190,5200,5190,313
20250221,150500,327683510,5190,5190,5190,5190,0
20250221,150400,327683510,5190,5180,5190,5180,397
20250221,150300,325623630,5190,5170,5190,5170,128
20250221,150200,324959790,5180,5190,5190,5180,3
20250221,150100,324944240,5160,5160,5160,5160,0
20250221,150000,324944240,5160,5160,5160,5160,0
20250221,145900,324944240,5160,5160,5160,5160,0
20250221,145800,324944240,5160,5160,5160,5160,0
20250221,145700,324944240,5160,5160,5160,5160,0
20250221,145600,324944240,5160,5160,5160,5160,0
20250221,145500,324944240,5160,5160,5160,5160,0
20250221,145400,324944240,5160,5160,5160,5160,0
20250221,145300,324944240,5160,5190,5190,5160,1037
20250221,145200,319580090,5190,5190,5190,5190,102
20250221,145100,319050710,5200,5190,5200,5190,740
20250221,145000,315210100,5190,5170,5190,5160,207
20250221,144900,314140130,5170,5180,5180,5170,10
20250221,144800,314088380,5180,5180,5190,5180,76
20250221,144700,313694450,5180,5180,5180,5180,354
20250221,144600,311860730,5170,5170,5170,5170,75
20250221,144500,311472980,5170,5170,5170,5170,0
20250221,144400,311472980,5170,5180,5180,5170,99
20250221,144300,310961140,5170,5170,5170,5170,1024
20250221,144200,305667060,5170,5160,5170,5160,880
20250221,144100,301118930,5150,5150,5150,5150,49
20250221,144000,300866580,5140,5130,5140,5130,338
20250221,143900,299129280,5130,5120,5130,5120,272
20250221,143800,297734140,5120,5120,5120,5120,0
20250221,143700,297734140,5120,5120,5120,5120,806
20250221,143600,293607420,5120,5120,5120,5120,100
20250221,143500,293095420,5110,5110,5110,5110,3
20250221,143400,293080090,5110,5110,5110,5110,4
20250221,143300,293059650,5120,5120,5120,5120,0
20250221,143200,293059650,5120,5120,5120,5120,2
20250221,143100,293049410,5120,5120,5120,5120,0
20250221,143000,293049410,5120,5120,5120,5120,1
20250221,142900,293044290,5110,5110,5120,5110,273
20250221,142800,291649250,5110,5110,5110,5110,0
20250221,142700,291649250,5110,5110,5110,5100,1092
20250221,142600,286079130,5100,5100,5100,5100,7
20250221,142500,286043430,5110,5110,5110,5110,0
20250221,142400,286043430,5110,5110,5110,5110,60
20250221,142300,285736830,5110,5110,5110,5110,503
20250221,142200,283166500,5120,5120,5120,5120,214
20250221,142100,282070820,5120,5120,5120,5120,2
20250221,142000,282060580,5120,5120,5120,5120,292
20250221,141900,280565540,5110,5120,5120,5110,183
20250221,141800,279630400,5110,5110,5110,5110,0
20250221,141700,279630400,5110,5110,5110,5110,200
20250221,141600,278608400,5120,5120,5120,5120,128
20250221,141500,277953040,5120,5120,5120,5120,0
20250221,141400,277953040,5120,5120,5120,5120,0
20250221,141300,277953040,5120,5120,5120,5120,0
20250221,141200,277953040,5120,5120,5120,5120,0
20250221,141100,277953040,5120,5120,5120,5120,163
20250221,141000,277118480,5120,5120,5120,5120,0
20250221,140900,277118480,5120,5120,5120,5120,1
20250221,140800,277113360,5120,5120,5120,5120,0
20250221,140700,277113360,5120,5120,5120,5120,644
20250221,140600,273816080,5110,5110,5110,5110,0
20250221,140500,273816080,5110,5110,5110,5110,0
20250221,140400,273816080,5110,5110,5110,5110,2
20250221,140300,273805860,5110,5110,5110,5110,2
20250221,140200,273795640,5120,5120,5120,5120,1
20250221,140100,273790520,5120,5120,5120,5120,14
20250221,140000,273718840,5120,5120,5120,5120,208
20250221,135900,272653880,5130,5130,5130,5130,0
20250221,135800,272653880,5130,5130,5130,5130,0
20250221,135700,272653880,5130,5130,5130,5130,0
20250221,135600,272653880,5130,5130,5130,5130,1
20250221,135500,272648750,5120,5120,5120,5120,0
20250221,135400,272648750,5120,5110,5120,5110,33
20250221,135300,272480110,5110,5110,5110,5110,146
20250221,135200,271734050,5110,5110,5110,5110,123
20250221,135100,271105520,5110,5110,5110,5110,0
20250221,135000,271105520,5110,5140,5140,5100,5511
20250221,134900,242851780,5140,5140,5140,5140,0
20250221,134800,242851780,5140,5140,5140,5140,0
20250221,134700,242851780,5140,5140,5140,5140,0
20250221,134600,242851780,5140,5140,5140,5140,3
20250221,134500,242836360,5160,5160,5160,5160,15
20250221,134400,242758960,5160,5160,5160,5160,0
20250221,134300,242758960,5160,5160,5160,5160,0
20250221,134200,242758960,5160,5150,5160,5150,1136
20250221,134100,236908070,5160,5160,5160,5160,0
20250221,134000,236908070,5160,5150,5160,5150,510
20250221,133900,234281560,5150,5150,5150,5150,0
20250221,133800,234281560,5150,5150,5150,5150,100
20250221,133700,233766560,5150,5150,5150,5150,0
20250221,133600,233766560,5150,5150,5150,5150,0
20250221,133500,233766560,5150,5150,5150,5150,0
20250221,133400,233766560,5150,5150,5150,5150,10
20250221,133300,233715060,5150,5150,5150,5150,0
20250221,133200,233715060,5150,5150,5150,5150,0
20250221,133100,233715060,5150,5150,5150,5150,0
20250221,133000,233715060,5150,5150,5150,5150,0
20250221,132900,233715060,5150,5150,5150,5150,0
20250221,132800,233715060,5150,5150,5150,5150,0
20250221,132700,233715060,5150,5150,5150,5150,0
20250221,132600,233715060,5150,5150,5150,5150,1
20250221,132500,233709910,5160,5160,5160,5160,746
20250221,132400,229860550,5160,5160,5160,5160,0
20250221,132300,229860550,5160,5160,5160,5160,30
20250221,132200,229705750,5170,5170,5170,5170,1
20250221,132100,229700580,5160,5160,5160,5160,0
20250221,132000,229700580,5160,5170,5180,5160,353
20250221,131900,227875570,5170,5170,5170,5170,0
20250221,131800,227875570,5170,5170,5170,5170,0
20250221,131700,227875570,5170,5170,5170,5170,100
20250221,131600,227358570,5170,5170,5170,5170,0
20250221,131500,227358570,5170,5170,5170,5170,1
20250221,131400,227353400,5160,5160,5160,5160,47
20250221,131300,227110880,5160,5160,5160,5160,0
20250221,131200,227110880,5160,5160,5160,5160,0
20250221,131100,227110880,5160,5160,5160,5160,5
20250221,131000,227085080,5150,5150,5150,5150,1
20250221,130900,227079930,5160,5160,5160,5160,262
20250221,130800,225728010,5160,5160,5160,5160,0
20250221,130700,225728010,5160,5160,5160,5160,5
20250221,130600,225702210,5150,5150,5150,5150,15
20250221,130500,225624960,5160,5160,5160,5160,0
20250221,130400,225624960,5160,5160,5160,5160,0
20250221,130300,225624960,5160,5160,5160,5160,0
20250221,130200,225624960,5160,5160,5160,5160,0
20250221,130100,225624960,5160,5160,5160,5160,1
20250221,130000,225619800,5140,5140,5140,5140,0
20250221,125900,225619800,5140,5150,5150,5140,1650
20250221,125800,217135450,5150,5150,5150,5150,0
20250221,125700,217135450,5150,5150,5150,5150,130
20250221,125600,216465950,5140,5140,5140,5140,0
20250221,125500,216465950,5140,5140,5140,5140,0
20250221,125400,216465950,5140,5150,5150,5140,1572
20250221,125300,208377150,5160,5160,5160,5160,0
20250221,125200,208377150,5160,5160,5160,5160,0
20250221,125100,208377150,5160,5160,5160,5160,1
20250221,125000,208371990,5150,5150,5150,5150,174
20250221,124900,207475890,5150,5150,5150,5150,0
20250221,124800,207475890,5150,5150,5150,5150,0
20250221,124700,207475890,5150,5150,5150,5150,200
20250221,124600,206445890,5150,5150,5150,5150,0
20250221,124500,206445890,5150,5150,5150,5150,793
20250221,124400,202361940,5150,5160,5160,5150,532
20250221,124300,199618640,5160,5160,5160,5160,23
20250221,124200,199499960,5160,5160,5170,5160,353
20250221,124100,197678220,5170,5170,5170,5170,0
20250221,124000,197678220,5170,5170,5170,5170,0
20250221,123900,197678220,5170,5170,5170,5170,304
20250221,123800,196106540,5160,5170,5170,5160,123
20250221,123700,195470730,5170,5170,5170,5170,0
20250221,123600,195470730,5170,5170,5170,5170,0
20250221,123500,195470730,5170,5170,5170,5170,0
20250221,123400,195470730,5170,5160,5170,5160,100
20250221,123300,194954260,5140,5140,5140,5140,0
20250221,123200,194954260,5140,5140,5140,5140,0
20250221,123100,194954260,5140,5140,5140,5140,0
20250221,123000,194954260,5140,5140,5140,5140,0
20250221,122900,194954260,5140,5140,5140,5140,33
20250221,122800,194784640,5160,5160,5160,5160,0
20250221,122700,194784640,5160,5150,5160,5150,200
20250221,122600,193752790,5160,5160,5160,5160,0
20250221,122500,193752790,5160,5160,5160,5160,0
20250221,122400,193752790,5160,5150,5160,5150,149
20250221,122300,192984070,5160,5150,5160,5150,45
20250221,122200,192752300,5150,5150,5160,5150,65
20250221,122100,192417430,5150,5160,5170,5150,40
20250221,122000,192211000,5170,5160,5170,5160,22
20250221,121900,192097360,5160,5160,5170,5160,22
20250221,121800,191983780,5160,5160,5180,5160,64
20250221,121700,191653410,5180,5160,5180,5160,22
20250221,121600,191539580,5170,5160,5170,5160,179
20250221,121500,190615850,5160,5160,5160,5160,24
20250221,121400,190492010,5160,5160,5160,5160,67
20250221,121300,190146290,5160,5150,5160,5150,31
20250221,121200,189986370,5150,5150,5150,5150,0
20250221,121100,189986370,5150,5140,5150,5140,4
20250221,121000,189965790,5160,5140,5160,5140,167
20250221,120900,189105150,5150,5140,5150,5140,62
20250221,120800,188785920,5150,5140,5150,5130,38
20250221,120700,188590610,5150,5150,5150,5150,0
20250221,120600,188590610,5150,5140,5150,5140,601
20250221,120500,185499690,5140,5120,5140,5120,56
20250221,120400,185212530,5120,5130,5130,5120,3
20250221,120300,185197160,5120,5120,5120,5120,0
20250221,120200,185197160,5120,5120,5120,5120,9
20250221,120100,185151080,5120,5120,5120,5120,0
20250221,120000,185151080,5120,5120,5120,5120,0
20250221,115900,185151080,5120,5120,5120,5120,4
20250221,115800,185130600,5120,5120,5120,5120,0
20250221,115700,185130600,5120,5120,5120,5120,0
20250221,115600,185130600,5120,5130,5130,5120,4
20250221,115500,185110110,5100,5100,5100,5100,0
20250221,115400,185110110,5100,5100,5100,5100,3
20250221,115300,185094810,5100,5130,5130,5100,2389
20250221,115200,172892450,5110,5110,5110,5110,0
20250221,115100,172892450,5110,5110,5110,5110,0
20250221,115000,172892450,5110,5110,5110,5110,0
20250221,114900,172892450,5110,5110,5110,5110,48
20250221,114800,172647170,5110,5110,5110,5110,0
20250221,114700,172647170,5110,5110,5110,5110,10
20250221,114600,172596070,5110,5110,5110,5110,20
20250221,114500,172493870,5110,5110,5110,5110,384
20250221,114400,170531630,5110,5110,5110,5110,144
20250221,114300,169795790,5110,5110,5110,5110,0
20250221,114200,169795790,5110,5110,5110,5110,0
20250221,114100,169795790,5110,5110,5110,5110,0
20250221,114000,169795790,5110,5110,5110,5110,11
20250221,113900,169739580,5110,5120,5120,5110,276
20250221,113800,168329120,5120,5120,5120,5120,2
20250221,113700,168318880,5120,5120,5120,5120,4
20250221,113600,168298400,5120,5120,5120,5120,0
20250221,113500,168298400,5120,5120,5120,5120,73
20250221,113400,167924640,5120,5120,5120,5120,0
20250221,113300,167924640,5120,5120,5120,5120,0
20250221,113200,167924640,5120,5100,5120,5100,5
20250221,113100,167899120,5120,5120,5120,5120,0
20250221,113000,167899120,5120,5120,5120,5120,0
20250221,112900,167899120,5120,5120,5120,5120,0
20250221,112800,167899120,5120,5120,5120,5120,100
20250221,112700,167387120,5120,5120,5120,5120,3
20250221,112600,167371760,5090,5100,5100,5090,220
20250221,112500,166251310,5120,5110,5120,5110,2
20250221,112400,166241080,5100,5100,5100,5100,0
20250221,112300,166241080,5100,5100,5100,5100,0
20250221,112200,166241080,5100,5100,5100,5100,40
20250221,112100,166037080,5090,5090,5090,5090,0
20250221,112000,166037080,5090,5110,5110,5090,72
20250221,111900,165670480,5110,5110,5110,5110,0
20250221,111800,165670480,5110,5120,5120,5110,57
20250221,111700,165378740,5110,5110,5110,5110,0
20250221,111600,165378740,5110,5110,5110,5110,0
20250221,111500,165378740,5110,5110,5110,5110,0
20250221,111400,165378740,5110,5110,5110,5110,71
20250221,111300,165015930,5110,5110,5110,5110,1
20250221,111200,165010820,5100,5100,5100,5100,0
20250221,111100,165010820,5100,5100,5100,5100,0
20250221,111000,165010820,5100,5100,5100,5100,62
20250221,110900,164694620,5090,5090,5090,5090,113
20250221,110800,164119450,5090,5090,5090,5090,519
20250221,110700,161477740,5090,5090,5090,5090,88
20250221,110600,161029820,5100,5100,5100,5100,5
20250221,110500,161004320,5100,5100,5100,5100,0
20250221,110400,161004320,5100,5090,5100,5090,201
20250221,110300,159981220,5100,5100,5100,5100,0
20250221,110200,159981220,5100,5100,5100,5100,1
20250221,110100,159976120,5100,5100,5100,5100,510
20250221,110000,157375120,5110,5110,5110,5110,0
20250221,105900,157375120,5110,5110,5110,5110,0
20250221,105800,157375120,5110,5110,5110,5110,97
20250221,105700,156879450,5110,5110,5110,5110,0
20250221,105600,156879450,5110,5110,5110,5110,0
20250221,105500,156879450,5110,5110,5110,5110,0
20250221,105400,156879450,5110,5110,5110,5110,25
20250221,105300,156751700,5110,5110,5110,5110,0
20250221,105200,156751700,5110,5110,5110,5110,4
20250221,105100,156731260,5110,5110,5110,5110,23
20250221,105000,156613730,5120,5120,5120,5120,59
20250221,104900,156311650,5120,5120,5120,5120,80
20250221,104800,155902050,5110,5110,5110,5110,7
20250221,104700,155866280,5120,5120,5120,5120,1
20250221,104600,155861160,5120,5120,5120,5120,4
20250221,104500,155840680,5110,5110,5110,5110,1
20250221,104400,155835570,5110,5110,5110,5110,40
20250221,104300,155631170,5110,5110,5110,5110,10
20250221,104200,155580070,5110,5110,5110,5110,1
20250221,104100,155574960,5100,5100,5100,5100,0
20250221,104000,155574960,5100,5100,5100,5100,100
20250221,103900,155064960,5100,5100,5100,5100,0
20250221,103800,155064960,5100,5100,5100,5100,79
20250221,103700,154662060,5100,5100,5100,5100,3
20250221,103600,154646760,5090,5100,5100,5090,553
20250221,103500,151831810,5100,5100,5100,5100,2
20250221,103400,151821610,5100,5100,5100,5100,197
20250221,103300,150816910,5100,5100,5100,5100,0
20250221,103200,150816910,5100,5100,5100,5100,54
20250221,103100,150541510,5100,5100,5100,5100,607
20250221,103000,147445810,5100,5100,5100,5100,0
20250221,102900,147445810,5100,5110,5110,5100,49
20250221,102800,147195700,5110,5110,5110,5110,499
20250221,102700,144645810,5120,5120,5120,5120,1
20250221,102600,144640690,5120,5120,5120,5120,29
20250221,102500,144492210,5120,5120,5120,5120,29
20250221,102400,144343730,5120,5120,5120,5120,100
20250221,102300,143831730,5120,5120,5120,5120,0
20250221,102200,143831730,5120,5120,5120,5120,0
20250221,102100,143831730,5120,5120,5120,5120,5
20250221,102000,143806130,5110,5110,5110,5110,100
20250221,101900,143295130,5100,5100,5100,5100,20
20250221,101800,143193130,5100,5100,5100,5100,0
20250221,101700,143193130,5100,5100,5100,5100,16
20250221,101600,143111530,5100,5100,5100,5100,15
20250221,101500,143035030,5110,5110,5110,5110,0
20250221,101400,143035030,5110,5110,5110,5110,0
20250221,101300,143035030,5110,5110,5110,5100,484
20250221,101200,140561800,5100,5100,5100,5100,824
20250221,101100,136359400,5100,5090,5100,5090,63
20250221,101000,136038530,5100,5100,5100,5100,10
20250221,100900,135987530,5100,5100,5100,5100,0
20250221,100800,135987530,5100,5090,5100,5090,616
20250221,100700,132852080,5100,5100,5100,5100,226
20250221,100600,131699480,5100,5100,5100,5100,196
20250221,100500,130699880,5100,5100,5100,5100,6
20250221,100400,130669280,5110,5090,5110,5090,296
20250221,100300,129161670,5100,5100,5100,5100,2
20250221,100200,129151470,5100,5100,5100,5080,127
20250221,100100,128505920,5100,5100,5100,5100,100
20250221,100000,127995920,5110,5110,5110,5110,0
20250221,095900,127995920,5110,5110,5110,5110,50
20250221,095800,127740420,5110,5110,5110,5110,1
20250221,095700,127735310,5100,5100,5100,5100,50
20250221,095600,127480310,5110,5110,5110,5110,0
20250221,095500,127480310,5110,5110,5110,5110,10
20250221,095400,127429210,5110,5100,5110,5100,511
20250221,095300,124823100,5090,5090,5090,5090,0
20250221,095200,124823100,5090,5090,5090,5090,0
20250221,095100,124823100,5090,5090,5090,5090,0
20250221,095000,124823100,5090,5090,5090,5090,10
20250221,094900,124772200,5090,5090,5090,5090,0
20250221,094800,124772200,5090,5070,5090,5070,3
20250221,094700,124756950,5090,5090,5090,5090,0
20250221,094600,124756950,5090,5090,5090,5090,4
20250221,094500,124736590,5080,5080,5080,5080,0
20250221,094400,124736590,5080,5080,5080,5080,10
20250221,094300,124685790,5080,5070,5080,5070,68
20250221,094200,124340930,5100,5090,5100,5090,150
20250221,094100,123575960,5100,5100,5100,5100,14
20250221,094000,123504560,5100,5090,5100,5070,851
20250221,093900,119186940,5070,5070,5090,5070,221
20250221,093800,118066450,5070,5070,5070,5070,184
20250221,093700,117133570,5090,5090,5090,5090,150
20250221,093600,116370070,5090,5080,5090,5080,33
20250221,093500,116202410,5080,5080,5080,5080,0
20250221,093400,116202410,5080,5080,5080,5080,232
20250221,093300,115023850,5080,5070,5080,5070,214
20250221,093200,113938780,5070,5070,5070,5070,39
20250221,093100,113741050,5060,5060,5060,5060,9
20250221,093000,113695510,5060,5050,5060,5050,103
20250221,092900,113175340,5050,5050,5050,5050,0
20250221,092800,113175340,5050,5050,5050,5040,187
20250221,092700,112232490,5050,5050,5050,5040,331
20250221,092600,110561940,5050,5050,5050,5050,714
20250221,092500,106956240,5050,5060,5060,5050,456
20250221,092400,104652550,5050,5040,5050,5040,454
20250221,092300,102363040,5040,5040,5040,5040,279
20250221,092200,100956880,5050,5060,5060,5050,372
20250221,092100,99077740,5060,5060,5060,5060,387
20250221,092000,97119520,5070,5070,5070,5070,16
20250221,091900,97038400,5060,5040,5060,5040,300
20250221,091800,95524400,5040,5040,5040,5040,60
20250221,091700,95222000,5040,5060,5090,5040,1901
20250221,091600,85632270,5100,5100,5100,5060,406
20250221,091500,83574790,5060,5130,5130,5060,611
20250221,091400,80474750,5130,5090,5130,5090,19
20250221,091300,80378000,5090,5100,5100,5080,535
20250221,091200,77653910,5130,5080,5130,5080,268
20250221,091100,76292420,5080,5100,5100,5060,4206
20250221,091000,54956960,5110,5130,5140,5110,1519
20250221,090900,47185990,5140,5100,5140,5100,654
20250221,090800,43842480,5100,5090,5100,5090,243
20250221,090700,42605600,5090,5090,5100,5080,794
20250221,090600,38558640,5080,5080,5080,5080,181
20250221,090500,37639160,5030,5090,5090,5030,1129
20250221,090400,31943070,5110,5100,5130,5010,2991
20250221,090300,16842010,5080,5110,5140,5080,1276
20250221,090200,10352580,5160,5100,5160,5100,38
20250221,090100,10158010,5100,5120,5150,5100,754
20250221,090000,6308580,5120,5150,5160,5120,1228