KissMeData/432470/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,214700,370243150,11530,11530,11530,11530,1058
20250221,214600,370243150,11530,11530,11530,11530,0
20250221,214500,370243150,11530,11530,11530,11530,0
20250221,214400,370243150,11530,11530,11530,11530,0
20250221,214300,370243150,11530,11530,11530,11530,0
20250221,214200,370243150,11530,11530,11530,11530,0
20250221,214100,370243150,11530,11530,11530,11530,0
20250221,214000,370243150,11530,11530,11530,11530,0
20250221,213900,370243150,11530,11530,11530,11530,0
20250221,213800,370243150,11530,11530,11530,11530,0
20250221,213700,370243150,11530,11530,11530,11530,0
20250221,213600,370243150,11530,11530,11530,11530,0
20250221,213500,370243150,11530,11530,11530,11530,0
20250221,213400,370243150,11530,11530,11530,11530,0
20250221,213300,370243150,11530,11530,11530,11530,0
20250221,213200,370243150,11530,11530,11530,11530,0
20250221,213100,370243150,11530,11530,11530,11530,0
20250221,213000,370243150,11530,11530,11530,11530,0
20250221,212900,370243150,11530,11530,11530,11530,0
20250221,212800,370243150,11530,11530,11530,11530,0
20250221,212700,370243150,11530,11530,11530,11530,0
20250221,212600,370243150,11530,11530,11530,11530,0
20250221,212500,370243150,11530,11530,11530,11530,0
20250221,212400,370243150,11530,11530,11530,11530,0
20250221,212300,370243150,11530,11530,11530,11530,0
20250221,212200,370243150,11530,11530,11530,11530,0
20250221,212100,370243150,11530,11530,11530,11530,0
20250221,212000,370243150,11530,11530,11530,11530,0
20250221,211900,370243150,11530,11530,11530,11530,0
20250221,211800,370243150,11530,11530,11530,11530,0
20250221,211700,370243150,11530,11530,11530,11530,1058
20250221,211600,370243150,11530,11530,11530,11530,0
20250221,211500,370243150,11530,11530,11530,11530,0
20250221,211400,370243150,11530,11530,11530,11530,0
20250221,211300,370243150,11530,11530,11530,11530,0
20250221,211200,370243150,11530,11530,11530,11530,0
20250221,211100,370243150,11530,11530,11530,11530,0
20250221,211000,370243150,11530,11530,11530,11530,0
20250221,210900,370243150,11530,11530,11530,11530,0
20250221,210800,370243150,11530,11530,11530,11530,0
20250221,210700,370243150,11530,11530,11530,11530,0
20250221,210600,370243150,11530,11530,11530,11530,0
20250221,210500,370243150,11530,11530,11530,11530,0
20250221,210400,370243150,11530,11530,11530,11530,0
20250221,210300,370243150,11530,11530,11530,11530,0
20250221,210200,370243150,11530,11530,11530,11530,0
20250221,210100,370243150,11530,11530,11530,11530,0
20250221,210000,370243150,11530,11530,11530,11530,0
20250221,205900,370243150,11530,11530,11530,11530,0
20250221,205800,370243150,11530,11530,11530,11530,0
20250221,205700,370243150,11530,11530,11530,11530,0
20250221,205600,370243150,11530,11530,11530,11530,0
20250221,205500,370243150,11530,11530,11530,11530,0
20250221,205400,370243150,11530,11530,11530,11530,0
20250221,205300,370243150,11530,11530,11530,11530,0
20250221,205200,370243150,11530,11530,11530,11530,0
20250221,205100,370243150,11530,11530,11530,11530,0
20250221,205000,370243150,11530,11530,11530,11530,0
20250221,204900,370243150,11530,11530,11530,11530,0
20250221,204800,370243150,11530,11530,11530,11530,0
20250221,204700,370243150,11530,11530,11530,11530,1058
20250221,204600,370243150,11530,11530,11530,11530,0
20250221,204500,370243150,11530,11530,11530,11530,0
20250221,204400,370243150,11530,11530,11530,11530,0
20250221,204300,370243150,11530,11530,11530,11530,0
20250221,204200,370243150,11530,11530,11530,11530,0
20250221,204100,370243150,11530,11530,11530,11530,0
20250221,204000,370243150,11530,11530,11530,11530,0
20250221,203900,370243150,11530,11530,11530,11530,0
20250221,203800,370243150,11530,11530,11530,11530,0
20250221,203700,370243150,11530,11530,11530,11530,0
20250221,203600,370243150,11530,11530,11530,11530,0
20250221,203500,370243150,11530,11530,11530,11530,0
20250221,203400,370243150,11530,11530,11530,11530,0
20250221,203300,370243150,11530,11530,11530,11530,0
20250221,203200,370243150,11530,11530,11530,11530,0
20250221,203100,370243150,11530,11530,11530,11530,0
20250221,203000,370243150,11530,11530,11530,11530,0
20250221,202900,370243150,11530,11530,11530,11530,0
20250221,202800,370243150,11530,11530,11530,11530,0
20250221,202700,370243150,11530,11530,11530,11530,0
20250221,202600,370243150,11530,11530,11530,11530,0
20250221,202500,370243150,11530,11530,11530,11530,0
20250221,202400,370243150,11530,11530,11530,11530,0
20250221,202300,370243150,11530,11530,11530,11530,0
20250221,202200,370243150,11530,11530,11530,11530,0
20250221,202100,370243150,11530,11530,11530,11530,0
20250221,202000,370243150,11530,11530,11530,11530,0
20250221,201900,370243150,11530,11530,11530,11530,0
20250221,201800,370243150,11530,11530,11530,11530,0
20250221,201700,370243150,11530,11530,11530,11530,1058
20250221,201600,370243150,11530,11530,11530,11530,0
20250221,201500,370243150,11530,11530,11530,11530,0
20250221,201400,370243150,11530,11530,11530,11530,0
20250221,201300,370243150,11530,11530,11530,11530,0
20250221,201200,370243150,11530,11530,11530,11530,0
20250221,201100,370243150,11530,11530,11530,11530,0
20250221,201000,370243150,11530,11530,11530,11530,0
20250221,200900,370243150,11530,11530,11530,11530,0
20250221,200800,370243150,11530,11530,11530,11530,0
20250221,200700,370243150,11530,11530,11530,11530,0
20250221,200600,370243150,11530,11530,11530,11530,0
20250221,200500,370243150,11530,11530,11530,11530,0
20250221,200400,370243150,11530,11530,11530,11530,0
20250221,200300,370243150,11530,11530,11530,11530,0
20250221,200200,370243150,11530,11530,11530,11530,0
20250221,200100,370243150,11530,11530,11530,11530,0
20250221,200000,370243150,11530,11530,11530,11530,0
20250221,195900,370243150,11530,11530,11530,11530,0
20250221,195800,370243150,11530,11530,11530,11530,0
20250221,195700,370243150,11530,11530,11530,11530,0
20250221,195600,370243150,11530,11530,11530,11530,0
20250221,195500,370243150,11530,11530,11530,11530,0
20250221,195400,370243150,11530,11530,11530,11530,0
20250221,195300,370243150,11530,11530,11530,11530,0
20250221,195200,370243150,11530,11530,11530,11530,0
20250221,195100,370243150,11530,11530,11530,11530,0
20250221,195000,370243150,11530,11530,11530,11530,0
20250221,194900,370243150,11530,11530,11530,11530,0
20250221,194800,370243150,11530,11530,11530,11530,0
20250221,194700,370243150,11530,11530,11530,11530,1058
20250221,194600,370243150,11530,11530,11530,11530,0
20250221,194500,370243150,11530,11530,11530,11530,0
20250221,194400,370243150,11530,11530,11530,11530,0
20250221,194300,370243150,11530,11530,11530,11530,0
20250221,194200,370243150,11530,11530,11530,11530,0
20250221,194100,370243150,11530,11530,11530,11530,0
20250221,194000,370243150,11530,11530,11530,11530,0
20250221,193900,370243150,11530,11530,11530,11530,0
20250221,193800,370243150,11530,11530,11530,11530,0
20250221,193700,370243150,11530,11530,11530,11530,0
20250221,193600,370243150,11530,11530,11530,11530,0
20250221,193500,370243150,11530,11530,11530,11530,0
20250221,193400,370243150,11530,11530,11530,11530,0
20250221,193300,370243150,11530,11530,11530,11530,0
20250221,193200,370243150,11530,11530,11530,11530,0
20250221,193100,370243150,11530,11530,11530,11530,0
20250221,193000,370243150,11530,11530,11530,11530,0
20250221,192900,370243150,11530,11530,11530,11530,0
20250221,192800,370243150,11530,11530,11530,11530,0
20250221,192700,370243150,11530,11530,11530,11530,0
20250221,192600,370243150,11530,11530,11530,11530,0
20250221,192500,370243150,11530,11530,11530,11530,0
20250221,192400,370243150,11530,11530,11530,11530,0
20250221,192300,370243150,11530,11530,11530,11530,0
20250221,192200,370243150,11530,11530,11530,11530,0
20250221,192100,370243150,11530,11530,11530,11530,0
20250221,192000,370243150,11530,11530,11530,11530,0
20250221,191900,370243150,11530,11530,11530,11530,0
20250221,191800,370243150,11530,11530,11530,11530,0
20250221,191700,370243150,11530,11530,11530,11530,1058
20250221,191600,370243150,11530,11530,11530,11530,0
20250221,191500,370243150,11530,11530,11530,11530,0
20250221,191400,370243150,11530,11530,11530,11530,0
20250221,191300,370243150,11530,11530,11530,11530,0
20250221,191200,370243150,11530,11530,11530,11530,0
20250221,191100,370243150,11530,11530,11530,11530,0
20250221,191000,370243150,11530,11530,11530,11530,0
20250221,190900,370243150,11530,11530,11530,11530,0
20250221,190800,370243150,11530,11530,11530,11530,0
20250221,190700,370243150,11530,11530,11530,11530,0
20250221,190600,370243150,11530,11530,11530,11530,0
20250221,190500,370243150,11530,11530,11530,11530,0
20250221,190400,370243150,11530,11530,11530,11530,0
20250221,190300,370243150,11530,11530,11530,11530,0
20250221,190200,370243150,11530,11530,11530,11530,0
20250221,190100,370243150,11530,11530,11530,11530,0
20250221,190000,370243150,11530,11530,11530,11530,0
20250221,185900,370243150,11530,11530,11530,11530,0
20250221,185800,370243150,11530,11530,11530,11530,0
20250221,185700,370243150,11530,11530,11530,11530,0
20250221,185600,370243150,11530,11530,11530,11530,0
20250221,185500,370243150,11530,11530,11530,11530,0
20250221,185400,370243150,11530,11530,11530,11530,0
20250221,185300,370243150,11530,11530,11530,11530,0
20250221,185200,370243150,11530,11530,11530,11530,0
20250221,185100,370243150,11530,11530,11530,11530,0
20250221,185000,370243150,11530,11530,11530,11530,0
20250221,184900,370243150,11530,11530,11530,11530,0
20250221,184800,370243150,11530,11530,11530,11530,0
20250221,184700,370243150,11530,11530,11530,11530,1058
20250221,184600,370243150,11530,11530,11530,11530,0
20250221,184500,370243150,11530,11530,11530,11530,0
20250221,184400,370243150,11530,11530,11530,11530,0
20250221,184300,370243150,11530,11530,11530,11530,0
20250221,184200,370243150,11530,11530,11530,11530,0
20250221,184100,370243150,11530,11530,11530,11530,0
20250221,184000,370243150,11530,11530,11530,11530,0
20250221,183900,370243150,11530,11530,11530,11530,0
20250221,183800,370243150,11530,11530,11530,11530,0
20250221,183700,370243150,11530,11530,11530,11530,0
20250221,183600,370243150,11530,11530,11530,11530,0
20250221,183500,370243150,11530,11530,11530,11530,0
20250221,183400,370243150,11530,11530,11530,11530,0
20250221,183300,370243150,11530,11530,11530,11530,0
20250221,183200,370243150,11530,11530,11530,11530,0
20250221,183100,370243150,11530,11530,11530,11530,0
20250221,183000,370243150,11530,11530,11530,11530,0
20250221,182900,370243150,11530,11530,11530,11530,0
20250221,182800,370243150,11530,11530,11530,11530,0
20250221,182700,370243150,11530,11530,11530,11530,0
20250221,182600,370243150,11530,11530,11530,11530,0
20250221,182500,370243150,11530,11530,11530,11530,0
20250221,182400,370243150,11530,11530,11530,11530,0
20250221,182300,370243150,11530,11530,11530,11530,0
20250221,182200,370243150,11530,11530,11530,11530,0
20250221,182100,370243150,11530,11530,11530,11530,0
20250221,182000,370243150,11530,11530,11530,11530,0
20250221,181900,370243150,11530,11530,11530,11530,0
20250221,181800,370243150,11530,11530,11530,11530,0
20250221,181700,370243150,11530,11530,11530,11530,1058
20250221,181600,370243150,11530,11530,11530,11530,0
20250221,181500,370243150,11530,11530,11530,11530,0
20250221,181400,370243150,11530,11530,11530,11530,0
20250221,181300,370243150,11530,11530,11530,11530,0
20250221,181200,370243150,11530,11530,11530,11530,0
20250221,181100,370243150,11530,11530,11530,11530,0
20250221,181000,370243150,11530,11530,11530,11530,0
20250221,180900,370243150,11530,11530,11530,11530,0
20250221,180800,370243150,11530,11530,11530,11530,0
20250221,180700,370243150,11530,11530,11530,11530,0
20250221,180600,370243150,11530,11530,11530,11530,0
20250221,180500,370243150,11530,11530,11530,11530,0
20250221,180400,370243150,11530,11530,11530,11530,0
20250221,180300,370243150,11530,11530,11530,11530,0
20250221,180200,370243150,11530,11530,11530,11530,0
20250221,180100,370243150,11530,11530,11530,11530,0
20250221,180000,370243150,11530,11530,11530,11530,0
20250221,175900,370243150,11530,11530,11530,11530,0
20250221,175800,370243150,11530,11530,11530,11530,0
20250221,175700,370243150,11530,11530,11530,11530,0
20250221,175600,370243150,11530,11530,11530,11530,0
20250221,175500,370243150,11530,11530,11530,11530,0
20250221,175400,370243150,11530,11530,11530,11530,0
20250221,175300,370243150,11530,11530,11530,11530,0
20250221,175200,370243150,11530,11530,11530,11530,0
20250221,175100,370243150,11530,11530,11530,11530,0
20250221,175000,370243150,11530,11530,11530,11530,0
20250221,174900,370243150,11530,11530,11530,11530,0
20250221,174800,370243150,11530,11530,11530,11530,0
20250221,174700,370243150,11530,11530,11530,11530,1058
20250221,174600,370243150,11530,11530,11530,11530,0
20250221,174500,370243150,11530,11530,11530,11530,0
20250221,174400,370243150,11530,11530,11530,11530,0
20250221,174300,370243150,11530,11530,11530,11530,0
20250221,174200,370243150,11530,11530,11530,11530,0
20250221,174100,370243150,11530,11530,11530,11530,0
20250221,174000,370243150,11530,11530,11530,11530,0
20250221,173900,370243150,11530,11530,11530,11530,0
20250221,173800,370243150,11530,11530,11530,11530,0
20250221,173700,370243150,11530,11530,11530,11530,0
20250221,173600,370243150,11530,11530,11530,11530,0
20250221,173500,370243150,11530,11530,11530,11530,0
20250221,173400,370243150,11530,11530,11530,11530,0
20250221,173300,370243150,11530,11530,11530,11530,0
20250221,173200,370243150,11530,11530,11530,11530,0
20250221,173100,370243150,11530,11530,11530,11530,0
20250221,173000,370243150,11530,11530,11530,11530,0
20250221,172900,370243150,11530,11530,11530,11530,0
20250221,172800,370243150,11530,11530,11530,11530,0
20250221,172700,370243150,11530,11530,11530,11530,0
20250221,172600,370243150,11530,11530,11530,11530,0
20250221,172500,370243150,11530,11530,11530,11530,0
20250221,172400,370243150,11530,11530,11530,11530,0
20250221,172300,370243150,11530,11530,11530,11530,0
20250221,172200,370243150,11530,11530,11530,11530,0
20250221,172100,370243150,11530,11530,11530,11530,0
20250221,172000,370243150,11530,11530,11530,11530,0
20250221,171900,370243150,11530,11530,11530,11530,0
20250221,171800,370243150,11530,11530,11530,11530,0
20250221,171700,370243150,11530,11530,11530,11530,1058
20250221,171600,370243150,11530,11530,11530,11530,0
20250221,171500,370243150,11530,11530,11530,11530,0
20250221,171400,370243150,11530,11530,11530,11530,0
20250221,171300,370243150,11530,11530,11530,11530,0
20250221,171200,370243150,11530,11530,11530,11530,0
20250221,171100,370243150,11530,11530,11530,11530,0
20250221,171000,370243150,11530,11530,11530,11530,0
20250221,170900,370243150,11530,11530,11530,11530,0
20250221,170800,370243150,11530,11530,11530,11530,0
20250221,170700,370243150,11530,11530,11530,11530,0
20250221,170600,370243150,11530,11530,11530,11530,0
20250221,170500,370243150,11530,11530,11530,11530,0
20250221,170400,370243150,11530,11530,11530,11530,0
20250221,170300,370243150,11530,11530,11530,11530,0
20250221,170200,370243150,11530,11530,11530,11530,0
20250221,170100,370243150,11530,11530,11530,11530,0
20250221,170000,370243150,11530,11530,11530,11530,0
20250221,165900,370243150,11530,11530,11530,11530,0
20250221,165800,370243150,11530,11530,11530,11530,0
20250221,165700,370243150,11530,11530,11530,11530,0
20250221,165600,370243150,11530,11530,11530,11530,0
20250221,165500,370243150,11530,11530,11530,11530,0
20250221,165400,370243150,11530,11530,11530,11530,0
20250221,165300,370243150,11530,11530,11530,11530,0
20250221,165200,370243150,11530,11530,11530,11530,0
20250221,165100,370243150,11530,11530,11530,11530,0
20250221,165000,370243150,11530,11530,11530,11530,0
20250221,164900,370243150,11530,11530,11530,11530,0
20250221,164800,370243150,11530,11530,11530,11530,0
20250221,164700,370243150,11530,11530,11530,11530,1058
20250221,164600,370243150,11530,11530,11530,11530,0
20250221,164500,370243150,11530,11530,11530,11530,0
20250221,164400,370243150,11530,11530,11530,11530,0
20250221,164300,370243150,11530,11530,11530,11530,0
20250221,164200,370243150,11530,11530,11530,11530,0
20250221,164100,370243150,11530,11530,11530,11530,0
20250221,164000,370243150,11530,11530,11530,11530,0
20250221,163900,370243150,11530,11530,11530,11530,0
20250221,163800,370243150,11530,11530,11530,11530,0
20250221,163700,370243150,11530,11530,11530,11530,0
20250221,163600,370243150,11530,11530,11530,11530,0
20250221,163500,370243150,11530,11530,11530,11530,0
20250221,163400,370243150,11530,11530,11530,11530,0
20250221,163300,370243150,11530,11530,11530,11530,0
20250221,163200,370243150,11530,11530,11530,11530,0
20250221,163100,370243150,11530,11530,11530,11530,0
20250221,163000,370243150,11530,11530,11530,11530,0
20250221,162900,370243150,11530,11530,11530,11530,0
20250221,162800,370243150,11530,11530,11530,11530,0
20250221,162700,370243150,11530,11530,11530,11530,0
20250221,162600,370243150,11530,11530,11530,11530,0
20250221,162500,370243150,11530,11530,11530,11530,0
20250221,162400,370243150,11530,11530,11530,11530,0
20250221,162300,370243150,11530,11530,11530,11530,0
20250221,162200,370243150,11530,11530,11530,11530,0
20250221,162100,370243150,11530,11530,11530,11530,0
20250221,162000,370243150,11530,11530,11530,11530,0
20250221,161900,370243150,11530,11530,11530,11530,0
20250221,161800,370243150,11530,11530,11530,11530,0
20250221,161700,370243150,11530,11530,11530,11530,1058
20250221,161600,370243150,11530,11530,11530,11530,0
20250221,161500,370243150,11530,11530,11530,11530,0
20250221,161400,370243150,11530,11530,11530,11530,0
20250221,161300,370243150,11530,11530,11530,11530,0
20250221,161200,370243150,11530,11530,11530,11530,0
20250221,161100,370243150,11530,11530,11530,11530,0
20250221,161000,370243150,11530,11530,11530,11530,0
20250221,160900,370243150,11530,11530,11530,11530,0
20250221,160800,370243150,11530,11530,11530,11530,0
20250221,160700,370243150,11530,11530,11530,11530,0
20250221,160600,370243150,11530,11530,11530,11530,0
20250221,160500,370243150,11530,11530,11530,11530,0
20250221,160400,370243150,11530,11530,11530,11530,0
20250221,160300,370243150,11530,11530,11530,11530,0
20250221,160200,370243150,11530,11530,11530,11530,0
20250221,160100,370243150,11530,11530,11530,11530,0
20250221,160000,370243150,11530,11530,11530,11530,0
20250221,155900,370243150,11530,11530,11530,11530,0
20250221,155800,370243150,11530,11530,11530,11530,0
20250221,155700,370243150,11530,11530,11530,11530,0
20250221,155600,370243150,11530,11530,11530,11530,0
20250221,155500,370243150,11530,11530,11530,11530,0
20250221,155400,370243150,11530,11530,11530,11530,0
20250221,155300,370243150,11530,11530,11530,11530,0
20250221,155200,370243150,11530,11530,11530,11530,0
20250221,155100,370243150,11530,11530,11530,11530,0
20250221,155000,370243150,11530,11530,11530,11530,0
20250221,154900,370243150,11530,11530,11530,11530,0
20250221,154800,370243150,11530,11530,11530,11530,0
20250221,154700,370243150,11530,11530,11530,11530,1058
20250221,154600,370243150,11530,11530,11530,11530,0
20250221,154500,370243150,11530,11530,11530,11530,0
20250221,154400,370243150,11530,11530,11530,11530,0
20250221,154300,370243150,11530,11530,11530,11530,0
20250221,154200,370243150,11530,11530,11530,11530,0
20250221,154100,370243150,11530,11530,11530,11530,0
20250221,154000,370243150,11530,11530,11530,11530,0
20250221,153900,370243150,11530,11530,11530,11530,0
20250221,153800,370243150,11530,11530,11530,11530,0
20250221,153700,370243150,11530,11530,11530,11530,0
20250221,153600,370243150,11530,11530,11530,11530,0
20250221,153500,370243150,11530,11530,11530,11530,0
20250221,153400,370243150,11530,11530,11530,11530,0
20250221,153300,370243150,11530,11530,11530,11530,0
20250221,153200,370243150,11530,11530,11530,11530,0
20250221,153100,370243150,11530,11530,11530,11530,0
20250221,153000,370243150,11530,11530,11530,11530,1058
20250221,152900,358044410,11510,11510,11510,11510,0
20250221,152800,358044410,11510,11510,11510,11510,0
20250221,152700,358044410,11510,11510,11510,11510,0
20250221,152600,358044410,11510,11510,11510,11510,0
20250221,152500,358044410,11510,11510,11510,11510,0
20250221,152400,358044410,11510,11510,11510,11510,0
20250221,152300,358044410,11510,11510,11510,11510,0
20250221,152200,358044410,11510,11510,11510,11510,0
20250221,152100,358044410,11510,11510,11510,11510,0
20250221,152000,358044410,11510,11510,11510,11510,0
20250221,151900,358044410,11510,11500,11510,11500,353
20250221,151800,353982080,11510,11510,11510,11510,13
20250221,151700,353832450,11510,11460,11510,11450,2426
20250221,151600,325971490,11460,11470,11470,11460,51
20250221,151500,325386730,11470,11470,11470,11470,0
20250221,151400,325386730,11470,11460,11470,11460,39
20250221,151300,324939450,11460,11460,11460,11460,93
20250221,151200,323873670,11460,11460,11460,11460,2
20250221,151100,323850750,11480,11470,11480,11470,80
20250221,151000,322932400,11470,11470,11470,11470,25
20250221,150900,322645650,11480,11480,11480,11480,26
20250221,150800,322347170,11480,11480,11480,11480,19
20250221,150700,322129050,11420,11420,11420,11420,0
20250221,150600,322129050,11420,11420,11420,11420,500
20250221,150500,316419050,11420,11420,11420,11420,4
20250221,150400,316373370,11480,11480,11480,11480,33
20250221,150300,315994530,11480,11480,11480,11480,1
20250221,150200,315983050,11490,11480,11500,11400,529
20250221,150100,309907320,11490,11450,11490,11450,944
20250221,150000,299074910,11450,11450,11450,11450,46
20250221,145900,298548210,11390,11430,11430,11390,153
20250221,145800,296800580,11460,11410,11460,11410,2223
20250221,145700,271382740,11400,11390,11400,11390,833
20250221,145600,261892590,11390,11390,11390,11390,0
20250221,145500,261892590,11390,11390,11390,11390,0
20250221,145400,261892590,11390,11390,11390,11390,0
20250221,145300,261892590,11390,11390,11390,11390,0
20250221,145200,261892590,11390,11390,11390,11390,73
20250221,145100,261061120,11340,11350,11350,11340,222
20250221,145000,258542440,11390,11390,11390,11390,0
20250221,144900,258542440,11390,11390,11390,11390,0
20250221,144800,258542440,11390,11390,11390,11390,0
20250221,144700,258542440,11390,11390,11390,11390,0
20250221,144600,258542440,11390,11390,11390,11390,0
20250221,144500,258542440,11390,11390,11390,11390,0
20250221,144400,258542440,11390,11390,11390,11390,188
20250221,144300,256401120,11390,11390,11390,11390,0
20250221,144200,256401120,11390,11390,11390,11390,0
20250221,144100,256401120,11390,11390,11390,11390,173
20250221,144000,254430650,11370,11370,11370,11370,0
20250221,143900,254430650,11370,11370,11370,11370,79
20250221,143800,253532420,11390,11390,11390,11390,0
20250221,143700,253532420,11390,11390,11390,11390,0
20250221,143600,253532420,11390,11330,11390,11330,261
20250221,143500,250560830,11380,11380,11380,11380,0
20250221,143400,250560830,11380,11380,11380,11380,0
20250221,143300,250560830,11380,11380,11380,11380,100
20250221,143200,249422830,11390,11390,11390,11390,0
20250221,143100,249422830,11390,11390,11390,11390,43
20250221,143000,248933060,11390,11390,11390,11390,0
20250221,142900,248933060,11390,11390,11390,11390,0
20250221,142800,248933060,11390,11390,11390,11390,0
20250221,142700,248933060,11390,11380,11390,11380,682
20250221,142600,241165610,11320,11320,11320,11320,0
20250221,142500,241165610,11320,11320,11320,11320,51
20250221,142400,240588290,11320,11320,11320,11320,0
20250221,142300,240588290,11320,11320,11320,11320,1
20250221,142200,240576970,11320,11390,11390,11320,597
20250221,142100,233818860,11330,11330,11330,11330,0
20250221,142000,233818860,11330,11310,11330,11310,363
20250221,141900,229707280,11280,11280,11280,11280,0
20250221,141800,229707280,11280,11280,11280,11280,0
20250221,141700,229707280,11280,11280,11280,11280,0
20250221,141600,229707280,11280,11280,11280,11280,0
20250221,141500,229707280,11280,11280,11280,11280,0
20250221,141400,229707280,11280,11280,11280,11280,0
20250221,141300,229707280,11280,11280,11280,11280,318
20250221,141200,226120240,11260,11260,11260,11260,0
20250221,141100,226120240,11260,11260,11260,11260,0
20250221,141000,226120240,11260,11260,11260,11260,295
20250221,140900,222798540,11260,11260,11260,11260,0
20250221,140800,222798540,11260,11260,11260,11260,0
20250221,140700,222798540,11260,11260,11260,11260,0
20250221,140600,222798540,11260,11270,11270,11260,55
20250221,140500,222179190,11260,11260,11260,11260,0
20250221,140400,222179190,11260,11260,11260,11260,0
20250221,140300,222179190,11260,11260,11260,11260,0
20250221,140200,222179190,11260,11260,11260,11260,0
20250221,140100,222179190,11260,11260,11260,11260,150
20250221,140000,220490190,11260,11260,11260,11260,0
20250221,135900,220490190,11260,11260,11260,11260,0
20250221,135800,220490190,11260,11260,11260,11260,0
20250221,135700,220490190,11260,11260,11260,11260,0
20250221,135600,220490190,11260,11260,11260,11260,0
20250221,135500,220490190,11260,11260,11260,11260,0
20250221,135400,220490190,11260,11260,11260,11260,0
20250221,135300,220490190,11260,11260,11260,11260,0
20250221,135200,220490190,11260,11260,11260,11260,0
20250221,135100,220490190,11260,11260,11260,11260,98
20250221,135000,219386710,11260,11260,11260,11260,23
20250221,134900,219127730,11260,11260,11260,11260,0
20250221,134800,219127730,11260,11260,11260,11260,0
20250221,134700,219127730,11260,11260,11260,11260,0
20250221,134600,219127730,11260,11260,11260,11260,0
20250221,134500,219127730,11260,11260,11260,11260,0
20250221,134400,219127730,11260,11260,11260,11260,101
20250221,134300,217990470,11260,11260,11260,11260,0
20250221,134200,217990470,11260,11260,11260,11260,0
20250221,134100,217990470,11260,11260,11260,11260,0
20250221,134000,217990470,11260,11260,11260,11260,0
20250221,133900,217990470,11260,11260,11260,11260,0
20250221,133800,217990470,11260,11260,11260,11260,85
20250221,133700,217033370,11260,11260,11260,11260,25
20250221,133600,216751870,11260,11260,11260,11260,0
20250221,133500,216751870,11260,11260,11260,11260,17
20250221,133400,216560450,11250,11250,11250,11250,0
20250221,133300,216560450,11250,11250,11250,11250,0
20250221,133200,216560450,11250,11250,11250,11250,103
20250221,133100,215401700,11250,11250,11250,11250,0
20250221,133000,215401700,11250,11250,11250,11250,0
20250221,132900,215401700,11250,11250,11250,11250,0
20250221,132800,215401700,11250,11250,11250,11250,0
20250221,132700,215401700,11250,11250,11250,11250,2
20250221,132600,215379200,11250,11250,11250,11250,0
20250221,132500,215379200,11250,11250,11250,11250,0
20250221,132400,215379200,11250,11250,11250,11250,1
20250221,132300,215367950,11250,11250,11250,11250,47
20250221,132200,214839200,11230,11230,11230,11230,0
20250221,132100,214839200,11230,11230,11230,11230,0
20250221,132000,214839200,11230,11230,11230,11230,0
20250221,131900,214839200,11230,11230,11230,11230,0
20250221,131800,214839200,11230,11230,11230,11230,0
20250221,131700,214839200,11230,11230,11230,11230,0
20250221,131600,214839200,11230,11230,11230,11230,0
20250221,131500,214839200,11230,11240,11240,11230,203
20250221,131400,212559500,11230,11230,11230,11230,0
20250221,131300,212559500,11230,11230,11230,11230,0
20250221,131200,212559500,11230,11230,11230,11230,0
20250221,131100,212559500,11230,11240,11250,11230,133
20250221,131000,211064620,11250,11260,11260,11250,277
20250221,130900,207947700,11270,11270,11270,11270,79
20250221,130800,207057370,11280,11290,11290,11280,129
20250221,130700,205602100,11320,11320,11320,11320,0
20250221,130600,205602100,11320,11320,11320,11320,6
20250221,130500,205534180,11300,11300,11300,11300,51
20250221,130400,204957880,11300,11300,11300,11300,4
20250221,130300,204912680,11300,11300,11300,11300,0
20250221,130200,204912680,11300,11300,11300,11300,0
20250221,130100,204912680,11300,11300,11300,11300,0
20250221,130000,204912680,11300,11300,11300,11300,1
20250221,125900,204901380,11300,11300,11300,11300,0
20250221,125800,204901380,11300,11300,11300,11300,0
20250221,125700,204901380,11300,11300,11300,11300,0
20250221,125600,204901380,11300,11300,11300,11300,44
20250221,125500,204404180,11320,11320,11320,11320,0
20250221,125400,204404180,11320,11320,11320,11320,0
20250221,125300,204404180,11320,11320,11320,11320,50
20250221,125200,203838180,11320,11320,11320,11320,0
20250221,125100,203838180,11320,11320,11320,11320,0
20250221,125000,203838180,11320,11320,11320,11320,0
20250221,124900,203838180,11320,11320,11320,11320,0
20250221,124800,203838180,11320,11320,11320,11320,1
20250221,124700,203826860,11320,11320,11320,11320,0
20250221,124600,203826860,11320,11320,11320,11320,0
20250221,124500,203826860,11320,11320,11320,11320,0
20250221,124400,203826860,11320,11320,11320,11320,0
20250221,124300,203826860,11320,11320,11320,11320,0
20250221,124200,203826860,11320,11320,11320,11320,0
20250221,124100,203826860,11320,11320,11320,11320,0
20250221,124000,203826860,11320,11320,11320,11320,0
20250221,123900,203826860,11320,11320,11320,11320,15
20250221,123800,203657060,11320,11320,11320,11320,30
20250221,123700,203317460,11300,11300,11300,11300,0
20250221,123600,203317460,11300,11300,11300,11300,0
20250221,123500,203317460,11300,11300,11300,11300,0
20250221,123400,203317460,11300,11300,11300,11300,0
20250221,123300,203317460,11300,11300,11300,11300,0
20250221,123200,203317460,11300,11310,11310,11300,114
20250221,123100,202029220,11310,11310,11310,11310,0
20250221,123000,202029220,11310,11310,11310,11310,0
20250221,122900,202029220,11310,11310,11310,11310,10
20250221,122800,201916120,11310,11310,11310,11310,0
20250221,122700,201916120,11310,11310,11310,11310,0
20250221,122600,201916120,11310,11310,11310,11310,0
20250221,122500,201916120,11310,11310,11310,11310,0
20250221,122400,201916120,11310,11310,11310,11310,6
20250221,122300,201848260,11310,11310,11310,11310,0
20250221,122200,201848260,11310,11310,11310,11310,54
20250221,122100,201237520,11300,11300,11300,11300,0
20250221,122000,201237520,11300,11300,11300,11300,0
20250221,121900,201237520,11300,11300,11300,11300,3
20250221,121800,201203620,11300,11300,11300,11300,0
20250221,121700,201203620,11300,11320,11320,11300,163
20250221,121600,199359980,11320,11320,11320,11320,0
20250221,121500,199359980,11320,11320,11320,11320,0
20250221,121400,199359980,11320,11320,11320,11320,2
20250221,121300,199337340,11310,11310,11310,11310,0
20250221,121200,199337340,11310,11310,11310,11310,0
20250221,121100,199337340,11310,11310,11310,11310,0
20250221,121000,199337340,11310,11310,11310,11310,0
20250221,120900,199337340,11310,11310,11310,11310,0
20250221,120800,199337340,11310,11310,11310,11310,0
20250221,120700,199337340,11310,11310,11310,11310,0
20250221,120600,199337340,11310,11310,11310,11310,0
20250221,120500,199337340,11310,11310,11310,11310,0
20250221,120400,199337340,11310,11310,11310,11310,0
20250221,120300,199337340,11310,11310,11310,11310,0
20250221,120200,199337340,11310,11310,11310,11310,5
20250221,120100,199280790,11310,11310,11310,11310,0
20250221,120000,199280790,11310,11310,11310,11310,100
20250221,115900,198149790,11310,11330,11330,11310,74
20250221,115800,197311890,11330,11330,11330,11330,0
20250221,115700,197311890,11330,11330,11330,11330,0
20250221,115600,197311890,11330,11330,11330,11330,9
20250221,115500,197209920,11390,11390,11390,11390,0
20250221,115400,197209920,11390,11390,11390,11390,16
20250221,115300,197027680,11390,11390,11390,11390,0
20250221,115200,197027680,11390,11390,11390,11390,0
20250221,115100,197027680,11390,11390,11390,11390,1
20250221,115000,197016290,11340,11340,11340,11340,1
20250221,114900,197004950,11390,11390,11390,11390,0
20250221,114800,197004950,11390,11390,11390,11390,44
20250221,114700,196503790,11390,11390,11390,11390,0
20250221,114600,196503790,11390,11350,11390,11350,8
20250221,114500,196412740,11350,11350,11350,11350,5
20250221,114400,196355990,11310,11310,11310,11310,46
20250221,114300,195835730,11350,11350,11350,11350,0
20250221,114200,195835730,11350,11350,11350,11350,0
20250221,114100,195835730,11350,11350,11350,11350,0
20250221,114000,195835730,11350,11350,11350,11350,4
20250221,113900,195790330,11290,11290,11290,11290,0
20250221,113800,195790330,11290,11290,11290,11290,0
20250221,113700,195790330,11290,11290,11290,11290,0
20250221,113600,195790330,11290,11310,11310,11290,2162
20250221,113500,171360610,11320,11330,11330,11320,148
20250221,113400,169684950,11330,11340,11340,11330,57
20250221,113300,169039000,11340,11340,11340,11340,0
20250221,113200,169039000,11340,11340,11340,11340,1
20250221,113100,169027660,11350,11350,11350,11350,0
20250221,113000,169027660,11350,11350,11350,11350,241
20250221,112900,166292310,11350,11350,11350,11350,0
20250221,112800,166292310,11350,11350,11350,11350,0
20250221,112700,166292310,11350,11350,11350,11350,0
20250221,112600,166292310,11350,11350,11350,11350,2
20250221,112500,166269610,11400,11400,11400,11400,100
20250221,112400,165129610,11400,11400,11400,11400,0
20250221,112300,165129610,11400,11400,11400,11400,0
20250221,112200,165129610,11400,11400,11400,11400,0
20250221,112100,165129610,11400,11400,11400,11400,0
20250221,112000,165129610,11400,11400,11400,11400,5
20250221,111900,165072610,11400,11400,11400,11400,0
20250221,111800,165072610,11400,11400,11400,11400,0
20250221,111700,165072610,11400,11380,11400,11350,646
20250221,111600,157722750,11380,11380,11380,11380,0
20250221,111500,157722750,11380,11380,11380,11380,0
20250221,111400,157722750,11380,11380,11380,11380,0
20250221,111300,157722750,11380,11380,11380,11380,0
20250221,111200,157722750,11380,11380,11380,11380,0
20250221,111100,157722750,11380,11380,11380,11380,0
20250221,111000,157722750,11380,11380,11380,11380,0
20250221,110900,157722750,11380,11380,11380,11380,0
20250221,110800,157722750,11380,11380,11380,11380,0
20250221,110700,157722750,11380,11380,11380,11380,0
20250221,110600,157722750,11380,11380,11380,11380,0
20250221,110500,157722750,11380,11380,11380,11380,4
20250221,110400,157677230,11380,11380,11380,11380,5
20250221,110300,157620330,11380,11380,11380,11380,9
20250221,110200,157517910,11380,11370,11380,11370,217
20250221,110100,155050450,11380,11380,11380,11380,108
20250221,110000,153821410,11380,11380,11380,11380,0
20250221,105900,153821410,11380,11380,11380,11380,0
20250221,105800,153821410,11380,11400,11400,11380,10
20250221,105700,153707510,11390,11390,11390,11390,3
20250221,105600,153673340,11390,11390,11390,11390,0
20250221,105500,153673340,11390,11390,11390,11390,41
20250221,105400,153206350,11390,11390,11390,11390,0
20250221,105300,153206350,11390,11390,11390,11390,0
20250221,105200,153206350,11390,11390,11390,11390,19
20250221,105100,152989940,11390,11390,11390,11390,61
20250221,105000,152295150,11410,11410,11410,11410,111
20250221,104900,151028640,11410,11410,11410,11410,0
20250221,104800,151028640,11410,11410,11410,11410,5
20250221,104700,150971590,11410,11410,11410,11410,0
20250221,104600,150971590,11410,11410,11410,11410,0
20250221,104500,150971590,11410,11410,11410,11410,0
20250221,104400,150971590,11410,11410,11410,11410,0
20250221,104300,150971590,11410,11410,11410,11410,0
20250221,104200,150971590,11410,11410,11410,11410,0
20250221,104100,150971590,11410,11410,11410,11410,10
20250221,104000,150857490,11420,11420,11420,11420,0
20250221,103900,150857490,11420,11420,11420,11420,4
20250221,103800,150811810,11430,11430,11430,11430,59
20250221,103700,150137440,11410,11420,11420,11410,141
20250221,103600,148528540,11420,11420,11420,11420,62
20250221,103500,147820500,11410,11410,11410,11410,38
20250221,103400,147386920,11390,11390,11390,11390,0
20250221,103300,147386920,11390,11390,11390,11390,1
20250221,103200,147375530,11410,11410,11410,11410,5
20250221,103100,147318480,11390,11410,11410,11390,34
20250221,103000,146930920,11410,11410,11410,11410,0
20250221,102900,146930920,11410,11430,11430,11410,115
20250221,102800,145617670,11430,11430,11430,11430,300
20250221,102700,142188670,11430,11430,11430,11430,0
20250221,102600,142188670,11430,11430,11430,11430,0
20250221,102500,142188670,11430,11430,11430,11430,0
20250221,102400,142188670,11430,11430,11430,11430,7
20250221,102300,142108660,11430,11430,11430,11430,0
20250221,102200,142108660,11430,11430,11430,11430,0
20250221,102100,142108660,11430,11400,11430,11400,140
20250221,102000,140508670,11440,11440,11440,11440,0
20250221,101900,140508670,11440,11440,11440,11440,0
20250221,101800,140508670,11440,11440,11440,11440,0
20250221,101700,140508670,11440,11440,11440,11440,0
20250221,101600,140508670,11440,11430,11440,11430,420
20250221,101500,135707870,11420,11420,11420,11420,21
20250221,101400,135468050,11420,11420,11420,11420,67
20250221,101300,134702910,11420,11420,11420,11420,0
20250221,101200,134702910,11420,11420,11420,11420,10
20250221,101100,134588710,11420,11420,11420,11420,12
20250221,101000,134451670,11360,11360,11360,11360,0
20250221,100900,134451670,11360,11360,11360,11360,267
20250221,100800,131418550,11420,11420,11420,11420,0
20250221,100700,131418550,11420,11420,11420,11420,8
20250221,100600,131327190,11380,11380,11380,11380,0
20250221,100500,131327190,11380,11380,11380,11380,0
20250221,100400,131327190,11380,11380,11380,11380,0
20250221,100300,131327190,11380,11410,11410,11380,1488
20250221,100200,114367870,11410,11410,11410,11400,474
20250221,100100,108961180,11430,11430,11430,11430,28
20250221,100000,108641140,11420,11410,11420,11410,25
20250221,095900,108355660,11420,11430,11430,11420,103
20250221,095800,107178400,11430,11430,11430,11430,0
20250221,095700,107178400,11430,11430,11430,11430,0
20250221,095600,107178400,11430,11430,11430,11430,4
20250221,095500,107132680,11380,11420,11420,11380,289
20250221,095400,103841770,11430,11460,11460,11430,373
20250221,095300,99577810,11470,11470,11470,11470,0
20250221,095200,99577810,11470,11470,11470,11470,180
20250221,095100,97513210,11430,11470,11470,11430,39
20250221,095000,97066670,11470,11470,11470,11470,0
20250221,094900,97066670,11470,11470,11470,11470,3
20250221,094800,97032260,11450,11380,11450,11380,1819
20250221,094700,76318990,11380,11370,11380,11370,73
20250221,094600,75488750,11380,11380,11380,11380,2
20250221,094500,75465990,11380,11380,11380,11380,889
20250221,094400,65349170,11380,11380,11380,11380,1473
20250221,094300,48586430,11380,11320,11380,11320,559
20250221,094200,42226750,11320,11320,11320,11320,1
20250221,094100,42215430,11350,11350,11350,11350,78
20250221,094000,41330130,11350,11350,11350,11350,11
20250221,093900,41205280,11350,11330,11350,11330,101
20250221,093800,40060930,11330,11330,11330,11330,0
20250221,093700,40060930,11330,11330,11330,11330,4
20250221,093600,40015610,11330,11330,11330,11330,0
20250221,093500,40015610,11330,11300,11330,11300,210
20250221,093400,37642310,11340,11330,11340,11330,37
20250221,093300,37222900,11300,11300,11300,11300,0
20250221,093200,37222900,11300,11300,11300,11300,20
20250221,093100,36996900,11300,11300,11300,11300,20
20250221,093000,36770900,11300,11300,11300,11300,35
20250221,092900,36375400,11300,11300,11300,11300,88
20250221,092800,35381000,11350,11350,11350,11350,11
20250221,092700,35256150,11330,11330,11330,11330,0
20250221,092600,35256150,11330,11350,11350,11330,176
20250221,092500,33261120,11340,11360,11360,11340,22
20250221,092400,33011600,11360,11360,11360,11360,3
20250221,092300,32977520,11390,11390,11390,11390,3
20250221,092200,32943350,11390,11390,11390,11390,0
20250221,092100,32943350,11390,11370,11390,11350,141
20250221,092000,31342620,11390,11380,11390,11380,29
20250221,091900,31012430,11340,11340,11340,11340,2
20250221,091800,30989750,11340,11340,11340,11340,2
20250221,091700,30967070,11340,11330,11340,11330,48
20250221,091600,30422950,11330,11340,11340,11330,196
20250221,091500,28201350,11340,11350,11350,11340,123
20250221,091400,26805320,11350,11360,11360,11350,4
20250221,091300,26759910,11360,11360,11360,11360,77
20250221,091200,25885190,11350,11350,11350,11350,105
20250221,091100,24693440,11340,11340,11340,11340,20
20250221,091000,24466640,11340,11300,11340,11300,38
20250221,090900,24036960,11220,11310,11310,11220,623
20250221,090800,17030020,11310,11310,11310,11310,0
20250221,090700,17030020,11310,11310,11310,11310,41
20250221,090600,16566310,11300,11300,11300,11300,307
20250221,090500,13097210,11290,11290,11290,11290,12
20250221,090400,12961730,11180,11180,11180,11180,0
20250221,090300,12961730,11180,11180,11180,11180,387
20250221,090200,8635070,11180,11110,11180,11110,63
20250221,090100,7932130,11150,11180,11180,11150,266
20250221,090000,4961270,11180,11200,11200,11180,443