KissMeData/272550/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210900,128644480,14580,14580,14580,14580,207
20250221,210800,128644480,14580,14580,14580,14580,0
20250221,210700,128644480,14580,14580,14580,14580,0
20250221,210600,128644480,14580,14580,14580,14580,0
20250221,210500,128644480,14580,14580,14580,14580,0
20250221,210400,128644480,14580,14580,14580,14580,0
20250221,210300,128644480,14580,14580,14580,14580,0
20250221,210200,128644480,14580,14580,14580,14580,0
20250221,210100,128644480,14580,14580,14580,14580,0
20250221,210000,128644480,14580,14580,14580,14580,0
20250221,205900,128644480,14580,14580,14580,14580,0
20250221,205800,128644480,14580,14580,14580,14580,0
20250221,205700,128644480,14580,14580,14580,14580,0
20250221,205600,128644480,14580,14580,14580,14580,0
20250221,205500,128644480,14580,14580,14580,14580,0
20250221,205400,128644480,14580,14580,14580,14580,0
20250221,205300,128644480,14580,14580,14580,14580,0
20250221,205200,128644480,14580,14580,14580,14580,0
20250221,205100,128644480,14580,14580,14580,14580,0
20250221,205000,128644480,14580,14580,14580,14580,0
20250221,204900,128644480,14580,14580,14580,14580,0
20250221,204800,128644480,14580,14580,14580,14580,0
20250221,204700,128644480,14580,14580,14580,14580,0
20250221,204600,128644480,14580,14580,14580,14580,0
20250221,204500,128644480,14580,14580,14580,14580,0
20250221,204400,128644480,14580,14580,14580,14580,0
20250221,204300,128644480,14580,14580,14580,14580,0
20250221,204200,128644480,14580,14580,14580,14580,0
20250221,204100,128644480,14580,14580,14580,14580,0
20250221,204000,128644480,14580,14580,14580,14580,0
20250221,203900,128644480,14580,14580,14580,14580,207
20250221,203800,128644480,14580,14580,14580,14580,0
20250221,203700,128644480,14580,14580,14580,14580,0
20250221,203600,128644480,14580,14580,14580,14580,0
20250221,203500,128644480,14580,14580,14580,14580,0
20250221,203400,128644480,14580,14580,14580,14580,0
20250221,203300,128644480,14580,14580,14580,14580,0
20250221,203200,128644480,14580,14580,14580,14580,0
20250221,203100,128644480,14580,14580,14580,14580,0
20250221,203000,128644480,14580,14580,14580,14580,0
20250221,202900,128644480,14580,14580,14580,14580,0
20250221,202800,128644480,14580,14580,14580,14580,0
20250221,202700,128644480,14580,14580,14580,14580,0
20250221,202600,128644480,14580,14580,14580,14580,0
20250221,202500,128644480,14580,14580,14580,14580,0
20250221,202400,128644480,14580,14580,14580,14580,0
20250221,202300,128644480,14580,14580,14580,14580,0
20250221,202200,128644480,14580,14580,14580,14580,0
20250221,202100,128644480,14580,14580,14580,14580,0
20250221,202000,128644480,14580,14580,14580,14580,0
20250221,201900,128644480,14580,14580,14580,14580,0
20250221,201800,128644480,14580,14580,14580,14580,0
20250221,201700,128644480,14580,14580,14580,14580,0
20250221,201600,128644480,14580,14580,14580,14580,0
20250221,201500,128644480,14580,14580,14580,14580,0
20250221,201400,128644480,14580,14580,14580,14580,0
20250221,201300,128644480,14580,14580,14580,14580,0
20250221,201200,128644480,14580,14580,14580,14580,0
20250221,201100,128644480,14580,14580,14580,14580,0
20250221,201000,128644480,14580,14580,14580,14580,0
20250221,200900,128644480,14580,14580,14580,14580,207
20250221,200800,128644480,14580,14580,14580,14580,0
20250221,200700,128644480,14580,14580,14580,14580,0
20250221,200600,128644480,14580,14580,14580,14580,0
20250221,200500,128644480,14580,14580,14580,14580,0
20250221,200400,128644480,14580,14580,14580,14580,0
20250221,200300,128644480,14580,14580,14580,14580,0
20250221,200200,128644480,14580,14580,14580,14580,0
20250221,200100,128644480,14580,14580,14580,14580,0
20250221,200000,128644480,14580,14580,14580,14580,0
20250221,195900,128644480,14580,14580,14580,14580,0
20250221,195800,128644480,14580,14580,14580,14580,0
20250221,195700,128644480,14580,14580,14580,14580,0
20250221,195600,128644480,14580,14580,14580,14580,0
20250221,195500,128644480,14580,14580,14580,14580,0
20250221,195400,128644480,14580,14580,14580,14580,0
20250221,195300,128644480,14580,14580,14580,14580,0
20250221,195200,128644480,14580,14580,14580,14580,0
20250221,195100,128644480,14580,14580,14580,14580,0
20250221,195000,128644480,14580,14580,14580,14580,0
20250221,194900,128644480,14580,14580,14580,14580,0
20250221,194800,128644480,14580,14580,14580,14580,0
20250221,194700,128644480,14580,14580,14580,14580,0
20250221,194600,128644480,14580,14580,14580,14580,0
20250221,194500,128644480,14580,14580,14580,14580,0
20250221,194400,128644480,14580,14580,14580,14580,0
20250221,194300,128644480,14580,14580,14580,14580,0
20250221,194200,128644480,14580,14580,14580,14580,0
20250221,194100,128644480,14580,14580,14580,14580,0
20250221,194000,128644480,14580,14580,14580,14580,0
20250221,193900,128644480,14580,14580,14580,14580,207
20250221,193800,128644480,14580,14580,14580,14580,0
20250221,193700,128644480,14580,14580,14580,14580,0
20250221,193600,128644480,14580,14580,14580,14580,0
20250221,193500,128644480,14580,14580,14580,14580,0
20250221,193400,128644480,14580,14580,14580,14580,0
20250221,193300,128644480,14580,14580,14580,14580,0
20250221,193200,128644480,14580,14580,14580,14580,0
20250221,193100,128644480,14580,14580,14580,14580,0
20250221,193000,128644480,14580,14580,14580,14580,0
20250221,192900,128644480,14580,14580,14580,14580,0
20250221,192800,128644480,14580,14580,14580,14580,0
20250221,192700,128644480,14580,14580,14580,14580,0
20250221,192600,128644480,14580,14580,14580,14580,0
20250221,192500,128644480,14580,14580,14580,14580,0
20250221,192400,128644480,14580,14580,14580,14580,0
20250221,192300,128644480,14580,14580,14580,14580,0
20250221,192200,128644480,14580,14580,14580,14580,0
20250221,192100,128644480,14580,14580,14580,14580,0
20250221,192000,128644480,14580,14580,14580,14580,0
20250221,191900,128644480,14580,14580,14580,14580,0
20250221,191800,128644480,14580,14580,14580,14580,0
20250221,191700,128644480,14580,14580,14580,14580,0
20250221,191600,128644480,14580,14580,14580,14580,0
20250221,191500,128644480,14580,14580,14580,14580,0
20250221,191400,128644480,14580,14580,14580,14580,0
20250221,191300,128644480,14580,14580,14580,14580,0
20250221,191200,128644480,14580,14580,14580,14580,0
20250221,191100,128644480,14580,14580,14580,14580,0
20250221,191000,128644480,14580,14580,14580,14580,0
20250221,190900,128644480,14580,14580,14580,14580,207
20250221,190800,128644480,14580,14580,14580,14580,0
20250221,190700,128644480,14580,14580,14580,14580,0
20250221,190600,128644480,14580,14580,14580,14580,0
20250221,190500,128644480,14580,14580,14580,14580,0
20250221,190400,128644480,14580,14580,14580,14580,0
20250221,190300,128644480,14580,14580,14580,14580,0
20250221,190200,128644480,14580,14580,14580,14580,0
20250221,190100,128644480,14580,14580,14580,14580,0
20250221,190000,128644480,14580,14580,14580,14580,0
20250221,185900,128644480,14580,14580,14580,14580,0
20250221,185800,128644480,14580,14580,14580,14580,0
20250221,185700,128644480,14580,14580,14580,14580,0
20250221,185600,128644480,14580,14580,14580,14580,0
20250221,185500,128644480,14580,14580,14580,14580,0
20250221,185400,128644480,14580,14580,14580,14580,0
20250221,185300,128644480,14580,14580,14580,14580,0
20250221,185200,128644480,14580,14580,14580,14580,0
20250221,185100,128644480,14580,14580,14580,14580,0
20250221,185000,128644480,14580,14580,14580,14580,0
20250221,184900,128644480,14580,14580,14580,14580,0
20250221,184800,128644480,14580,14580,14580,14580,0
20250221,184700,128644480,14580,14580,14580,14580,0
20250221,184600,128644480,14580,14580,14580,14580,0
20250221,184500,128644480,14580,14580,14580,14580,0
20250221,184400,128644480,14580,14580,14580,14580,0
20250221,184300,128644480,14580,14580,14580,14580,0
20250221,184200,128644480,14580,14580,14580,14580,0
20250221,184100,128644480,14580,14580,14580,14580,0
20250221,184000,128644480,14580,14580,14580,14580,0
20250221,183900,128644480,14580,14580,14580,14580,207
20250221,183800,128644480,14580,14580,14580,14580,0
20250221,183700,128644480,14580,14580,14580,14580,0
20250221,183600,128644480,14580,14580,14580,14580,0
20250221,183500,128644480,14580,14580,14580,14580,0
20250221,183400,128644480,14580,14580,14580,14580,0
20250221,183300,128644480,14580,14580,14580,14580,0
20250221,183200,128644480,14580,14580,14580,14580,0
20250221,183100,128644480,14580,14580,14580,14580,0
20250221,183000,128644480,14580,14580,14580,14580,0
20250221,182900,128644480,14580,14580,14580,14580,0
20250221,182800,128644480,14580,14580,14580,14580,0
20250221,182700,128644480,14580,14580,14580,14580,0
20250221,182600,128644480,14580,14580,14580,14580,0
20250221,182500,128644480,14580,14580,14580,14580,0
20250221,182400,128644480,14580,14580,14580,14580,0
20250221,182300,128644480,14580,14580,14580,14580,0
20250221,182200,128644480,14580,14580,14580,14580,0
20250221,182100,128644480,14580,14580,14580,14580,0
20250221,182000,128644480,14580,14580,14580,14580,0
20250221,181900,128644480,14580,14580,14580,14580,0
20250221,181800,128644480,14580,14580,14580,14580,0
20250221,181700,128644480,14580,14580,14580,14580,0
20250221,181600,128644480,14580,14580,14580,14580,0
20250221,181500,128644480,14580,14580,14580,14580,0
20250221,181400,128644480,14580,14580,14580,14580,0
20250221,181300,128644480,14580,14580,14580,14580,0
20250221,181200,128644480,14580,14580,14580,14580,0
20250221,181100,128644480,14580,14580,14580,14580,0
20250221,181000,128644480,14580,14580,14580,14580,0
20250221,180900,128644480,14580,14580,14580,14580,207
20250221,180800,128644480,14580,14580,14580,14580,0
20250221,180700,128644480,14580,14580,14580,14580,0
20250221,180600,128644480,14580,14580,14580,14580,0
20250221,180500,128644480,14580,14580,14580,14580,0
20250221,180400,128644480,14580,14580,14580,14580,0
20250221,180300,128644480,14580,14580,14580,14580,0
20250221,180200,128644480,14580,14580,14580,14580,0
20250221,180100,128644480,14580,14580,14580,14580,0
20250221,180000,128644480,14580,14580,14580,14580,0
20250221,175900,128644480,14580,14580,14580,14580,0
20250221,175800,128644480,14580,14580,14580,14580,0
20250221,175700,128644480,14580,14580,14580,14580,0
20250221,175600,128644480,14580,14580,14580,14580,0
20250221,175500,128644480,14580,14580,14580,14580,0
20250221,175400,128644480,14580,14580,14580,14580,0
20250221,175300,128644480,14580,14580,14580,14580,0
20250221,175200,128644480,14580,14580,14580,14580,0
20250221,175100,128644480,14580,14580,14580,14580,0
20250221,175000,128644480,14580,14580,14580,14580,0
20250221,174900,128644480,14580,14580,14580,14580,0
20250221,174800,128644480,14580,14580,14580,14580,0
20250221,174700,128644480,14580,14580,14580,14580,0
20250221,174600,128644480,14580,14580,14580,14580,0
20250221,174500,128644480,14580,14580,14580,14580,0
20250221,174400,128644480,14580,14580,14580,14580,0
20250221,174300,128644480,14580,14580,14580,14580,0
20250221,174200,128644480,14580,14580,14580,14580,0
20250221,174100,128644480,14580,14580,14580,14580,0
20250221,174000,128644480,14580,14580,14580,14580,0
20250221,173900,128644480,14580,14580,14580,14580,207
20250221,173800,128644480,14580,14580,14580,14580,0
20250221,173700,128644480,14580,14580,14580,14580,0
20250221,173600,128644480,14580,14580,14580,14580,0
20250221,173500,128644480,14580,14580,14580,14580,0
20250221,173400,128644480,14580,14580,14580,14580,0
20250221,173300,128644480,14580,14580,14580,14580,0
20250221,173200,128644480,14580,14580,14580,14580,0
20250221,173100,128644480,14580,14580,14580,14580,0
20250221,173000,128644480,14580,14580,14580,14580,0
20250221,172900,128644480,14580,14580,14580,14580,0
20250221,172800,128644480,14580,14580,14580,14580,0
20250221,172700,128644480,14580,14580,14580,14580,0
20250221,172600,128644480,14580,14580,14580,14580,0
20250221,172500,128644480,14580,14580,14580,14580,0
20250221,172400,128644480,14580,14580,14580,14580,0
20250221,172300,128644480,14580,14580,14580,14580,0
20250221,172200,128644480,14580,14580,14580,14580,0
20250221,172100,128644480,14580,14580,14580,14580,0
20250221,172000,128644480,14580,14580,14580,14580,0
20250221,171900,128644480,14580,14580,14580,14580,0
20250221,171800,128644480,14580,14580,14580,14580,0
20250221,171700,128644480,14580,14580,14580,14580,0
20250221,171600,128644480,14580,14580,14580,14580,0
20250221,171500,128644480,14580,14580,14580,14580,0
20250221,171400,128644480,14580,14580,14580,14580,0
20250221,171300,128644480,14580,14580,14580,14580,0
20250221,171200,128644480,14580,14580,14580,14580,0
20250221,171100,128644480,14580,14580,14580,14580,0
20250221,171000,128644480,14580,14580,14580,14580,0
20250221,170900,128644480,14580,14580,14580,14580,207
20250221,170800,128644480,14580,14580,14580,14580,0
20250221,170700,128644480,14580,14580,14580,14580,0
20250221,170600,128644480,14580,14580,14580,14580,0
20250221,170500,128644480,14580,14580,14580,14580,0
20250221,170400,128644480,14580,14580,14580,14580,0
20250221,170300,128644480,14580,14580,14580,14580,0
20250221,170200,128644480,14580,14580,14580,14580,0
20250221,170100,128644480,14580,14580,14580,14580,0
20250221,170000,128644480,14580,14580,14580,14580,0
20250221,165900,128644480,14580,14580,14580,14580,0
20250221,165800,128644480,14580,14580,14580,14580,0
20250221,165700,128644480,14580,14580,14580,14580,0
20250221,165600,128644480,14580,14580,14580,14580,0
20250221,165500,128644480,14580,14580,14580,14580,0
20250221,165400,128644480,14580,14580,14580,14580,0
20250221,165300,128644480,14580,14580,14580,14580,0
20250221,165200,128644480,14580,14580,14580,14580,0
20250221,165100,128644480,14580,14580,14580,14580,0
20250221,165000,128644480,14580,14580,14580,14580,0
20250221,164900,128644480,14580,14580,14580,14580,0
20250221,164800,128644480,14580,14580,14580,14580,0
20250221,164700,128644480,14580,14580,14580,14580,0
20250221,164600,128644480,14580,14580,14580,14580,0
20250221,164500,128644480,14580,14580,14580,14580,0
20250221,164400,128644480,14580,14580,14580,14580,0
20250221,164300,128644480,14580,14580,14580,14580,0
20250221,164200,128644480,14580,14580,14580,14580,0
20250221,164100,128644480,14580,14580,14580,14580,0
20250221,164000,128644480,14580,14580,14580,14580,0
20250221,163900,128644480,14580,14580,14580,14580,207
20250221,163800,128644480,14580,14580,14580,14580,0
20250221,163700,128644480,14580,14580,14580,14580,0
20250221,163600,128644480,14580,14580,14580,14580,0
20250221,163500,128644480,14580,14580,14580,14580,0
20250221,163400,128644480,14580,14580,14580,14580,0
20250221,163300,128644480,14580,14580,14580,14580,0
20250221,163200,128644480,14580,14580,14580,14580,0
20250221,163100,128644480,14580,14580,14580,14580,0
20250221,163000,128644480,14580,14580,14580,14580,0
20250221,162900,128644480,14580,14580,14580,14580,0
20250221,162800,128644480,14580,14580,14580,14580,0
20250221,162700,128644480,14580,14580,14580,14580,0
20250221,162600,128644480,14580,14580,14580,14580,0
20250221,162500,128644480,14580,14580,14580,14580,0
20250221,162400,128644480,14580,14580,14580,14580,0
20250221,162300,128644480,14580,14580,14580,14580,0
20250221,162200,128644480,14580,14580,14580,14580,0
20250221,162100,128644480,14580,14580,14580,14580,0
20250221,162000,128644480,14580,14580,14580,14580,0
20250221,161900,128644480,14580,14580,14580,14580,0
20250221,161800,128644480,14580,14580,14580,14580,0
20250221,161700,128644480,14580,14580,14580,14580,0
20250221,161600,128644480,14580,14580,14580,14580,0
20250221,161500,128644480,14580,14580,14580,14580,0
20250221,161400,128644480,14580,14580,14580,14580,0
20250221,161300,128644480,14580,14580,14580,14580,0
20250221,161200,128644480,14580,14580,14580,14580,0
20250221,161100,128644480,14580,14580,14580,14580,0
20250221,161000,128644480,14580,14580,14580,14580,0
20250221,160900,128644480,14580,14580,14580,14580,207
20250221,160800,128644480,14580,14580,14580,14580,0
20250221,160700,128644480,14580,14580,14580,14580,0
20250221,160600,128644480,14580,14580,14580,14580,0
20250221,160500,128644480,14580,14580,14580,14580,0
20250221,160400,128644480,14580,14580,14580,14580,0
20250221,160300,128644480,14580,14580,14580,14580,0
20250221,160200,128644480,14580,14580,14580,14580,0
20250221,160100,128644480,14580,14580,14580,14580,0
20250221,160000,128644480,14580,14580,14580,14580,0
20250221,155900,128644480,14580,14580,14580,14580,0
20250221,155800,128644480,14580,14580,14580,14580,0
20250221,155700,128644480,14580,14580,14580,14580,0
20250221,155600,128644480,14580,14580,14580,14580,0
20250221,155500,128644480,14580,14580,14580,14580,0
20250221,155400,128644480,14580,14580,14580,14580,0
20250221,155300,128644480,14580,14580,14580,14580,0
20250221,155200,128644480,14580,14580,14580,14580,0
20250221,155100,128644480,14580,14580,14580,14580,0
20250221,155000,128644480,14580,14580,14580,14580,0
20250221,154900,128644480,14580,14580,14580,14580,0
20250221,154800,128644480,14580,14580,14580,14580,0
20250221,154700,128644480,14580,14580,14580,14580,0
20250221,154600,128644480,14580,14580,14580,14580,0
20250221,154500,128644480,14580,14580,14580,14580,0
20250221,154400,128644480,14580,14580,14580,14580,0
20250221,154300,128644480,14580,14580,14580,14580,0
20250221,154200,128644480,14580,14580,14580,14580,0
20250221,154100,128644480,14580,14580,14580,14580,0
20250221,154000,128644480,14580,14580,14580,14580,0
20250221,153900,128644480,14580,14580,14580,14580,207
20250221,153800,128644480,14580,14580,14580,14580,0
20250221,153700,128644480,14580,14580,14580,14580,0
20250221,153600,128644480,14580,14580,14580,14580,0
20250221,153500,128644480,14580,14580,14580,14580,0
20250221,153400,128644480,14580,14580,14580,14580,0
20250221,153300,128644480,14580,14580,14580,14580,0
20250221,153200,128644480,14580,14580,14580,14580,0
20250221,153100,128644480,14580,14580,14580,14580,0
20250221,153000,128644480,14580,14580,14580,14580,207
20250221,152900,125626420,14570,14570,14570,14570,0
20250221,152800,125626420,14570,14570,14570,14570,0
20250221,152700,125626420,14570,14570,14570,14570,0
20250221,152600,125626420,14570,14570,14570,14570,0
20250221,152500,125626420,14570,14570,14570,14570,0
20250221,152400,125626420,14570,14570,14570,14570,0
20250221,152300,125626420,14570,14570,14570,14570,0
20250221,152200,125626420,14570,14570,14570,14570,0
20250221,152100,125626420,14570,14570,14570,14570,0
20250221,152000,125626420,14570,14570,14570,14570,0
20250221,151900,125626420,14570,14560,14570,14550,69
20250221,151800,124621190,14560,14560,14560,14560,5
20250221,151700,124548390,14570,14570,14570,14570,1
20250221,151600,124533820,14570,14570,14570,14570,52
20250221,151500,123776180,14560,14560,14560,14560,0
20250221,151400,123776180,14560,14560,14560,14560,1
20250221,151300,123761620,14560,14560,14560,14560,10
20250221,151200,123616020,14560,14560,14560,14560,37
20250221,151100,123077300,14560,14560,14560,14560,1
20250221,151000,123062740,14550,14550,14550,14550,1
20250221,150900,123048190,14550,14550,14550,14550,0
20250221,150800,123048190,14550,14550,14550,14550,0
20250221,150700,123048190,14550,14550,14550,14550,3
20250221,150600,123004540,14550,14560,14560,14540,13
20250221,150500,122815310,14560,14550,14560,14550,2
20250221,150400,122786200,14540,14540,14540,14540,0
20250221,150300,122786200,14540,14540,14540,14540,0
20250221,150200,122786200,14540,14550,14560,14540,10
20250221,150100,122640670,14540,14540,14540,14540,0
20250221,150000,122640670,14540,14540,14540,14540,0
20250221,145900,122640670,14540,14540,14540,14540,0
20250221,145800,122640670,14540,14540,14540,14540,2
20250221,145700,122611590,14540,14550,14550,14540,36
20250221,145600,122087860,14540,14540,14540,14540,0
20250221,145500,122087860,14540,14540,14540,14540,0
20250221,145400,122087860,14540,14550,14550,14540,21
20250221,145300,121782370,14550,14550,14550,14550,0
20250221,145200,121782370,14550,14550,14550,14550,2
20250221,145100,121753270,14530,14530,14530,14530,0
20250221,145000,121753270,14530,14530,14540,14530,6
20250221,144900,121666060,14550,14550,14550,14550,10
20250221,144800,121520560,14530,14530,14530,14530,1
20250221,144700,121506030,14540,14540,14550,14540,24
20250221,144600,121157010,14540,14530,14550,14530,59
20250221,144500,120298670,14530,14530,14540,14530,21
20250221,144400,119993410,14530,14540,14540,14530,52
20250221,144300,119237390,14540,14540,14540,14540,165
20250221,144200,116838290,14540,14540,14540,14540,0
20250221,144100,116838290,14540,14550,14550,14540,29
20250221,144000,116416430,14540,14540,14540,14540,0
20250221,143900,116416430,14540,14540,14540,14540,0
20250221,143800,116416430,14540,14540,14540,14540,0
20250221,143700,116416430,14540,14540,14540,14540,0
20250221,143600,116416430,14540,14540,14540,14540,4
20250221,143500,116358270,14540,14530,14540,14530,27
20250221,143400,115965710,14530,14530,14530,14530,17
20250221,143300,115718700,14530,14530,14530,14530,16
20250221,143200,115486220,14530,14530,14530,14530,3
20250221,143100,115442630,14530,14530,14530,14530,0
20250221,143000,115442630,14530,14530,14530,14530,10
20250221,142900,115297330,14530,14530,14530,14530,3
20250221,142800,115253740,14530,14530,14530,14530,6
20250221,142700,115166560,14530,14540,14540,14530,28
20250221,142600,114759700,14530,14540,14550,14530,254
20250221,142500,111066420,14550,14550,14550,14540,32
20250221,142400,110600940,14550,14550,14550,14550,0
20250221,142300,110600940,14550,14550,14550,14550,150
20250221,142200,108418440,14550,14550,14550,14550,0
20250221,142100,108418440,14550,14550,14550,14550,0
20250221,142000,108418440,14550,14550,14550,14550,0
20250221,141900,108418440,14550,14550,14550,14550,0
20250221,141800,108418440,14550,14550,14550,14550,0
20250221,141700,108418440,14550,14550,14550,14550,0
20250221,141600,108418440,14550,14550,14550,14550,0
20250221,141500,108418440,14550,14550,14550,14550,0
20250221,141400,108418440,14550,14550,14550,14550,3
20250221,141300,108374790,14540,14540,14540,14540,0
20250221,141200,108374790,14540,14540,14540,14540,0
20250221,141100,108374790,14540,14540,14540,14540,0
20250221,141000,108374790,14540,14540,14540,14540,0
20250221,140900,108374790,14540,14540,14540,14540,0
20250221,140800,108374790,14540,14540,14540,14540,0
20250221,140700,108374790,14540,14540,14540,14540,1
20250221,140600,108360250,14540,14540,14540,14540,1
20250221,140500,108345710,14540,14550,14550,14540,3
20250221,140400,108302080,14550,14550,14550,14550,0
20250221,140300,108302080,14550,14550,14550,14550,0
20250221,140200,108302080,14550,14550,14550,14550,0
20250221,140100,108302080,14550,14550,14550,14550,1
20250221,140000,108287530,14540,14550,14550,14540,5
20250221,135900,108214790,14580,14560,14580,14560,50
20250221,135800,107485920,14550,14550,14550,14550,1
20250221,135700,107471370,14540,14540,14540,14540,0
20250221,135600,107471370,14540,14540,14540,14540,0
20250221,135500,107471370,14540,14540,14540,14540,0
20250221,135400,107471370,14540,14540,14540,14540,1
20250221,135300,107456830,14540,14540,14540,14540,2
20250221,135200,107427750,14540,14540,14540,14540,1
20250221,135100,107413210,14540,14540,14540,14540,6
20250221,135000,107325970,14530,14530,14530,14530,8
20250221,134900,107209730,14550,14540,14550,14540,35
20250221,134800,106700490,14530,14530,14530,14530,1
20250221,134700,106685960,14540,14540,14540,14540,10
20250221,134600,106540560,14530,14530,14530,14530,0
20250221,134500,106540560,14530,14530,14530,14530,1
20250221,134400,106526030,14540,14540,14540,14540,0
20250221,134300,106526030,14540,14540,14540,14540,0
20250221,134200,106526030,14540,14540,14540,14540,0
20250221,134100,106526030,14540,14540,14540,14540,0
20250221,134000,106526030,14540,14540,14540,14540,0
20250221,133900,106526030,14540,14540,14540,14540,0
20250221,133800,106526030,14540,14540,14540,14540,0
20250221,133700,106526030,14540,14540,14540,14540,2
20250221,133600,106496950,14530,14530,14530,14530,0
20250221,133500,106496950,14530,14530,14530,14530,0
20250221,133400,106496950,14530,14530,14530,14530,0
20250221,133300,106496950,14530,14530,14530,14530,0
20250221,133200,106496950,14530,14530,14530,14530,3
20250221,133100,106453360,14530,14530,14530,14530,0
20250221,133000,106453360,14530,14540,14540,14530,34
20250221,132900,105959040,14540,14540,14540,14540,18
20250221,132800,105697320,14550,14550,14550,14550,25
20250221,132700,105333570,14570,14550,14570,14550,29
20250221,132600,104911420,14580,14550,14580,14550,311
20250221,132500,100378360,14550,14550,14550,14550,5
20250221,132400,100305610,14550,14550,14550,14550,41
20250221,132300,99709060,14550,14550,14550,14550,0
20250221,132200,99709060,14550,14550,14550,14550,1
20250221,132100,99694510,14540,14540,14540,14540,0
20250221,132000,99694510,14540,14540,14540,14540,0
20250221,131900,99694510,14540,14540,14540,14540,6
20250221,131800,99607270,14540,14540,14540,14540,15
20250221,131700,99389170,14540,14540,14540,14540,2
20250221,131600,99360090,14540,14540,14540,14540,0
20250221,131500,99360090,14540,14540,14550,14540,15
20250221,131400,99141890,14550,14540,14550,14540,3
20250221,131300,99098250,14540,14550,14550,14540,11
20250221,131200,98938210,14540,14540,14540,14540,0
20250221,131100,98938210,14540,14540,14540,14540,0
20250221,131000,98938210,14540,14540,14540,14540,0
20250221,130900,98938210,14540,14540,14540,14540,2
20250221,130800,98909130,14540,14540,14540,14540,1
20250221,130700,98894590,14540,14540,14540,14540,9
20250221,130600,98763730,14540,14540,14540,14540,5
20250221,130500,98691030,14550,14550,14550,14550,10
20250221,130400,98545530,14550,14550,14550,14550,0
20250221,130300,98545530,14550,14550,14550,14550,1
20250221,130200,98530980,14540,14540,14540,14540,6
20250221,130100,98443740,14540,14540,14540,14540,3
20250221,130000,98400120,14540,14540,14540,14540,12
20250221,125900,98225640,14540,14540,14550,14540,24
20250221,125800,97876670,14540,14540,14540,14540,103
20250221,125700,96379050,14540,14540,14540,14540,9
20250221,125600,96248190,14540,14540,14540,14540,38
20250221,125500,95695670,14540,14540,14540,14540,5
20250221,125400,95622970,14540,14540,14540,14540,20
20250221,125300,95332170,14540,14540,14540,14540,17
20250221,125200,95084990,14540,14540,14540,14540,26
20250221,125100,94706950,14540,14540,14540,14540,30
20250221,125000,94270750,14560,14560,14560,14560,0
20250221,124900,94270750,14560,14550,14560,14550,300
20250221,124800,89903080,14540,14540,14540,14540,0
20250221,124700,89903080,14540,14540,14540,14540,0
20250221,124600,89903080,14540,14540,14540,14540,0
20250221,124500,89903080,14540,14540,14540,14540,0
20250221,124400,89903080,14540,14540,14540,14540,0
20250221,124300,89903080,14540,14540,14540,14540,1
20250221,124200,89888540,14540,14540,14540,14540,4
20250221,124100,89830380,14540,14540,14540,14540,8
20250221,124000,89714060,14540,14540,14540,14540,15
20250221,123900,89495960,14540,14550,14550,14540,21
20250221,123800,89190520,14540,14540,14540,14540,9
20250221,123700,89059660,14540,14540,14550,14540,26
20250221,123600,88681610,14530,14530,14530,14530,12
20250221,123500,88507250,14540,14530,14540,14530,171
20250221,123400,86022020,14530,14530,14530,14530,1
20250221,123300,86007490,14540,14530,14540,14530,8
20250221,123200,85891240,14530,14530,14530,14530,0
20250221,123100,85891240,14530,14540,14540,14530,40
20250221,123000,85309880,14530,14530,14530,14530,24
20250221,122900,84961160,14520,14540,14540,14520,13
20250221,122800,84772380,14550,14530,14560,14530,210
20250221,122700,81715100,14530,14520,14530,14520,8
20250221,122600,81598930,14520,14520,14520,14520,4
20250221,122500,81540850,14520,14520,14520,14520,0
20250221,122400,81540850,14520,14520,14530,14520,14
20250221,122300,81337470,14520,14520,14520,14520,0
20250221,122200,81337470,14520,14520,14520,14520,2
20250221,122100,81308430,14520,14530,14530,14520,2
20250221,122000,81279380,14530,14530,14530,14530,5
20250221,121900,81206730,14520,14520,14520,14520,0
20250221,121800,81206730,14520,14520,14520,14520,1
20250221,121700,81192210,14520,14520,14520,14520,0
20250221,121600,81192210,14520,14530,14530,14520,2
20250221,121500,81163160,14520,14530,14530,14520,8
20250221,121400,81046980,14520,14520,14520,14520,4
20250221,121300,80988900,14520,14520,14520,14520,36
20250221,121200,80466180,14520,14520,14520,14520,111
20250221,121100,78854460,14510,14510,14510,14510,0
20250221,121000,78854460,14510,14510,14510,14510,0
20250221,120900,78854460,14510,14510,14510,14510,1
20250221,120800,78839950,14510,14510,14510,14510,1
20250221,120700,78825440,14510,14510,14510,14510,5
20250221,120600,78752890,14510,14510,14510,14510,1
20250221,120500,78738380,14510,14510,14510,14510,14
20250221,120400,78535240,14510,14510,14510,14510,20
20250221,120300,78245040,14510,14510,14510,14510,25
20250221,120200,77882290,14510,14510,14510,14510,22
20250221,120100,77563070,14510,14510,14510,14510,20
20250221,120000,77272870,14510,14510,14510,14510,22
20250221,115900,76953650,14520,14520,14520,14520,1
20250221,115800,76939130,14510,14510,14520,14510,41
20250221,115700,76344200,14510,14510,14510,14510,0
20250221,115600,76344200,14510,14510,14510,14510,19
20250221,115500,76068510,14510,14510,14510,14510,10
20250221,115400,75923410,14510,14520,14520,14510,434
20250221,115300,69624270,14520,14520,14520,14520,19
20250221,115200,69348390,14530,14520,14530,14520,69
20250221,115100,68346410,14520,14530,14530,14520,11
20250221,115000,68186640,14540,14540,14540,14540,10
20250221,114900,68041240,14540,14540,14540,14540,20
20250221,114800,67750440,14520,14520,14540,14520,53
20250221,114700,66980520,14520,14520,14530,14520,48
20250221,114600,66283500,14520,14520,14520,14520,0
20250221,114500,66283500,14520,14530,14530,14520,276
20250221,114400,62273270,14540,14540,14540,14540,32
20250221,114300,61807990,14540,14550,14550,14540,24
20250221,114200,61458830,14540,14540,14540,14540,1
20250221,114100,61444290,14540,14540,14540,14540,1
20250221,114000,61429750,14540,14550,14550,14540,6
20250221,113900,61342460,14550,14550,14550,14550,0
20250221,113800,61342460,14550,14550,14550,14550,0
20250221,113700,61342460,14550,14550,14550,14550,0
20250221,113600,61342460,14550,14550,14550,14550,0
20250221,113500,61342460,14550,14550,14550,14550,1
20250221,113400,61327910,14550,14550,14550,14550,0
20250221,113300,61327910,14550,14550,14550,14550,0
20250221,113200,61327910,14550,14550,14550,14550,0
20250221,113100,61327910,14550,14550,14550,14550,0
20250221,113000,61327910,14550,14550,14550,14550,0
20250221,112900,61327910,14550,14550,14550,14550,0
20250221,112800,61327910,14550,14550,14550,14550,0
20250221,112700,61327910,14550,14550,14550,14550,1
20250221,112600,61313360,14540,14540,14540,14540,0
20250221,112500,61313360,14540,14540,14540,14540,0
20250221,112400,61313360,14540,14540,14540,14540,0
20250221,112300,61313360,14540,14540,14540,14540,0
20250221,112200,61313360,14540,14540,14540,14540,0
20250221,112100,61313360,14540,14540,14540,14540,0
20250221,112000,61313360,14540,14540,14540,14540,0
20250221,111900,61313360,14540,14540,14540,14540,0
20250221,111800,61313360,14540,14540,14540,14540,0
20250221,111700,61313360,14540,14540,14540,14540,0
20250221,111600,61313360,14540,14540,14540,14540,0
20250221,111500,61313360,14540,14540,14540,14540,0
20250221,111400,61313360,14540,14540,14540,14540,0
20250221,111300,61313360,14540,14540,14540,14540,0
20250221,111200,61313360,14540,14540,14540,14540,0
20250221,111100,61313360,14540,14540,14540,14540,0
20250221,111000,61313360,14540,14540,14540,14540,0
20250221,110900,61313360,14540,14540,14540,14540,0
20250221,110800,61313360,14540,14540,14540,14540,0
20250221,110700,61313360,14540,14540,14540,14540,0
20250221,110600,61313360,14540,14540,14540,14540,0
20250221,110500,61313360,14540,14540,14540,14540,1
20250221,110400,61298820,14540,14540,14540,14540,1
20250221,110300,61284280,14550,14550,14550,14540,9
20250221,110200,61153340,14540,14540,14540,14540,0
20250221,110100,61153340,14540,14540,14540,14540,3
20250221,110000,61109720,14540,14540,14540,14540,2
20250221,105900,61080640,14550,14540,14550,14540,12
20250221,105800,60906150,14540,14540,14550,14540,56
20250221,105700,60091900,14540,14540,14540,14540,1
20250221,105600,60077360,14540,14540,14540,14540,1
20250221,105500,60062820,14540,14540,14540,14540,3
20250221,105400,60019200,14540,14540,14540,14540,4
20250221,105300,59961040,14530,14530,14530,14530,0
20250221,105200,59961040,14530,14530,14530,14530,0
20250221,105100,59961040,14530,14530,14530,14530,0
20250221,105000,59961040,14530,14530,14530,14530,0
20250221,104900,59961040,14530,14530,14530,14530,0
20250221,104800,59961040,14530,14530,14530,14530,1
20250221,104700,59946510,14530,14530,14530,14530,2
20250221,104600,59917450,14530,14530,14530,14530,6
20250221,104500,59830270,14530,14530,14540,14530,18
20250221,104400,59568710,14530,14530,14530,14530,1
20250221,104300,59554180,14520,14520,14520,14520,0
20250221,104200,59554180,14520,14520,14520,14520,0
20250221,104100,59554180,14520,14520,14520,14520,0
20250221,104000,59554180,14520,14520,14520,14520,1
20250221,103900,59539660,14520,14520,14520,14520,2
20250221,103800,59510620,14530,14520,14530,14520,6
20250221,103700,59423480,14520,14520,14520,14520,3
20250221,103600,59379920,14530,14520,14530,14520,29
20250221,103500,58958610,14520,14530,14530,14520,13
20250221,103400,58769790,14520,14520,14520,14520,16
20250221,103300,58537470,14520,14520,14520,14520,19
20250221,103200,58261590,14520,14520,14520,14520,17
20250221,103100,58014750,14520,14520,14520,14520,16
20250221,103000,57782430,14530,14520,14530,14520,19
20250221,102900,57506450,14520,14520,14520,14520,17
20250221,102800,57259610,14530,14520,14530,14520,11
20250221,102700,57099870,14520,14520,14520,14520,15
20250221,102600,56882070,14530,14520,14530,14520,8
20250221,102500,56765900,14520,14520,14520,14520,19
20250221,102400,56490020,14520,14520,14520,14520,7
20250221,102300,56388380,14520,14520,14520,14520,25
20250221,102200,56025380,14520,14520,14520,14520,0
20250221,102100,56025380,14520,14520,14520,14520,17
20250221,102000,55778540,14520,14520,14520,14520,11
20250221,101900,55618820,14520,14520,14520,14520,16
20250221,101800,55386500,14520,14520,14520,14520,39
20250221,101700,54820220,14520,14520,14520,14520,9
20250221,101600,54689540,14520,14530,14530,14520,20
20250221,101500,54399120,14530,14530,14530,14530,1
20250221,101400,54384590,14520,14530,14530,14520,87
20250221,101300,53120730,14530,14520,14530,14520,8
20250221,101200,53004560,14520,14520,14520,14520,81
20250221,101100,51828440,14520,14520,14520,14520,7
20250221,101000,51726800,14530,14550,14550,14530,104
20250221,100900,50215650,14520,14540,14540,14520,49
20250221,100800,49503330,14540,14540,14540,14540,34
20250221,100700,49008970,14520,14520,14520,14520,0
20250221,100600,49008970,14520,14530,14530,14520,16
20250221,100500,48776530,14530,14530,14530,14530,0
20250221,100400,48776530,14530,14530,14530,14530,18
20250221,100300,48514990,14520,14530,14530,14520,45
20250221,100200,47861310,14520,14520,14520,14520,0
20250221,100100,47861310,14520,14520,14520,14520,24
20250221,100000,47512830,14530,14530,14530,14530,2
20250221,095900,47483770,14520,14520,14520,14520,27
20250221,095800,47091730,14520,14520,14520,14520,7
20250221,095700,46990090,14520,14520,14520,14520,17
20250221,095600,46743250,14530,14520,14530,14520,8
20250221,095500,46627080,14520,14530,14530,14520,18
20250221,095400,46365700,14570,14550,14570,14550,63
20250221,095300,45447970,14570,14520,14570,14520,115
20250221,095200,43773770,14520,14520,14520,14520,22
20250221,095100,43454330,14510,14520,14520,14510,10
20250221,095000,43309200,14530,14530,14530,14520,8
20250221,094900,43193020,14540,14540,14540,14540,2
20250221,094800,43163940,14530,14540,14540,14520,219
20250221,094700,39983970,14540,14530,14540,14530,18
20250221,094600,39722380,14520,14520,14530,14520,27
20250221,094500,39330330,14530,14520,14530,14520,10
20250221,094400,39185100,14520,14520,14520,14520,18
20250221,094300,38923740,14520,14520,14520,14520,7
20250221,094200,38822100,14520,14520,14520,14520,11
20250221,094100,38662380,14520,14520,14520,14520,7
20250221,094000,38560740,14530,14520,14530,14520,25
20250221,093900,38197640,14520,14520,14520,14520,10
20250221,093800,38052440,14520,14520,14520,14520,27
20250221,093700,37660400,14520,14530,14530,14520,11
20250221,093600,37500660,14520,14530,14530,14520,13
20250221,093500,37311840,14530,14530,14530,14530,244
20250221,093400,33766520,14530,14540,14540,14530,13
20250221,093300,33577600,14530,14530,14530,14530,17
20250221,093200,33330590,14540,14530,14540,14530,10
20250221,093100,33185270,14530,14530,14530,14530,7
20250221,093000,33083560,14570,14540,14570,14530,23
20250221,092900,32749140,14530,14530,14530,14530,11
20250221,092800,32589310,14530,14530,14530,14530,16
20250221,092700,32356830,14530,14530,14540,14530,20
20250221,092600,32066170,14530,14540,14550,14530,564
20250221,092500,23865780,14540,14540,14540,14540,14
20250221,092400,23662220,14540,14550,14550,14540,327
20250221,092300,18905730,14550,14550,14550,14550,15
20250221,092200,18687480,14560,14550,14560,14550,18
20250221,092100,18425570,14550,14550,14550,14550,9
20250221,092000,18294620,14550,14560,14560,14550,12
20250221,091900,18119970,14550,14560,14560,14550,14
20250221,091800,17916220,14550,14550,14550,14550,12
20250221,091700,17741620,14550,14550,14550,14550,80
20250221,091600,16577620,14550,14550,14550,14550,159
20250221,091500,14264170,14550,14560,14560,14550,327
20250221,091400,9504270,14560,14560,14560,14560,8
20250221,091300,9387790,14570,14570,14570,14560,19
20250221,091200,9111040,14570,14550,14570,14550,140
20250221,091100,7071620,14540,14540,14540,14540,9
20250221,091000,6940760,14540,14550,14550,14540,8
20250221,090900,6824430,14550,14550,14550,14550,11
20250221,090800,6664380,14540,14560,14560,14540,44
20250221,090700,6023870,14560,14540,14560,14540,27
20250221,090600,5630990,14540,14540,14550,14540,27
20250221,090500,5238350,14540,14540,14540,14540,7
20250221,090400,5136570,14540,14550,14550,14540,21
20250221,090300,4831210,14550,14550,14550,14540,7
20250221,090200,4729370,14550,14550,14560,14540,265
20250221,090100,873870,14570,14580,14580,14550,38
20250221,090000,320260,14550,14560,14560,14550,22