KissMeData/439580/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,214800,908944890,11190,11190,11190,11190,2211
20250221,214700,908944890,11190,11190,11190,11190,0
20250221,214600,908944890,11190,11190,11190,11190,0
20250221,214500,908944890,11190,11190,11190,11190,0
20250221,214400,908944890,11190,11190,11190,11190,0
20250221,214300,908944890,11190,11190,11190,11190,0
20250221,214200,908944890,11190,11190,11190,11190,0
20250221,214100,908944890,11190,11190,11190,11190,0
20250221,214000,908944890,11190,11190,11190,11190,0
20250221,213900,908944890,11190,11190,11190,11190,0
20250221,213800,908944890,11190,11190,11190,11190,0
20250221,213700,908944890,11190,11190,11190,11190,0
20250221,213600,908944890,11190,11190,11190,11190,0
20250221,213500,908944890,11190,11190,11190,11190,0
20250221,213400,908944890,11190,11190,11190,11190,0
20250221,213300,908944890,11190,11190,11190,11190,0
20250221,213200,908944890,11190,11190,11190,11190,0
20250221,213100,908944890,11190,11190,11190,11190,0
20250221,213000,908944890,11190,11190,11190,11190,0
20250221,212900,908944890,11190,11190,11190,11190,0
20250221,212800,908944890,11190,11190,11190,11190,0
20250221,212700,908944890,11190,11190,11190,11190,0
20250221,212600,908944890,11190,11190,11190,11190,0
20250221,212500,908944890,11190,11190,11190,11190,0
20250221,212400,908944890,11190,11190,11190,11190,0
20250221,212300,908944890,11190,11190,11190,11190,0
20250221,212200,908944890,11190,11190,11190,11190,0
20250221,212100,908944890,11190,11190,11190,11190,0
20250221,212000,908944890,11190,11190,11190,11190,0
20250221,211900,908944890,11190,11190,11190,11190,0
20250221,211800,908944890,11190,11190,11190,11190,2211
20250221,211700,908944890,11190,11190,11190,11190,0
20250221,211600,908944890,11190,11190,11190,11190,0
20250221,211500,908944890,11190,11190,11190,11190,0
20250221,211400,908944890,11190,11190,11190,11190,0
20250221,211300,908944890,11190,11190,11190,11190,0
20250221,211200,908944890,11190,11190,11190,11190,0
20250221,211100,908944890,11190,11190,11190,11190,0
20250221,211000,908944890,11190,11190,11190,11190,0
20250221,210900,908944890,11190,11190,11190,11190,0
20250221,210800,908944890,11190,11190,11190,11190,0
20250221,210700,908944890,11190,11190,11190,11190,0
20250221,210600,908944890,11190,11190,11190,11190,0
20250221,210500,908944890,11190,11190,11190,11190,0
20250221,210400,908944890,11190,11190,11190,11190,0
20250221,210300,908944890,11190,11190,11190,11190,0
20250221,210200,908944890,11190,11190,11190,11190,0
20250221,210100,908944890,11190,11190,11190,11190,0
20250221,210000,908944890,11190,11190,11190,11190,0
20250221,205900,908944890,11190,11190,11190,11190,0
20250221,205800,908944890,11190,11190,11190,11190,0
20250221,205700,908944890,11190,11190,11190,11190,0
20250221,205600,908944890,11190,11190,11190,11190,0
20250221,205500,908944890,11190,11190,11190,11190,0
20250221,205400,908944890,11190,11190,11190,11190,0
20250221,205300,908944890,11190,11190,11190,11190,0
20250221,205200,908944890,11190,11190,11190,11190,0
20250221,205100,908944890,11190,11190,11190,11190,0
20250221,205000,908944890,11190,11190,11190,11190,0
20250221,204900,908944890,11190,11190,11190,11190,0
20250221,204800,908944890,11190,11190,11190,11190,2211
20250221,204700,908944890,11190,11190,11190,11190,0
20250221,204600,908944890,11190,11190,11190,11190,0
20250221,204500,908944890,11190,11190,11190,11190,0
20250221,204400,908944890,11190,11190,11190,11190,0
20250221,204300,908944890,11190,11190,11190,11190,0
20250221,204200,908944890,11190,11190,11190,11190,0
20250221,204100,908944890,11190,11190,11190,11190,0
20250221,204000,908944890,11190,11190,11190,11190,0
20250221,203900,908944890,11190,11190,11190,11190,0
20250221,203800,908944890,11190,11190,11190,11190,0
20250221,203700,908944890,11190,11190,11190,11190,0
20250221,203600,908944890,11190,11190,11190,11190,0
20250221,203500,908944890,11190,11190,11190,11190,0
20250221,203400,908944890,11190,11190,11190,11190,0
20250221,203300,908944890,11190,11190,11190,11190,0
20250221,203200,908944890,11190,11190,11190,11190,0
20250221,203100,908944890,11190,11190,11190,11190,0
20250221,203000,908944890,11190,11190,11190,11190,0
20250221,202900,908944890,11190,11190,11190,11190,0
20250221,202800,908944890,11190,11190,11190,11190,0
20250221,202700,908944890,11190,11190,11190,11190,0
20250221,202600,908944890,11190,11190,11190,11190,0
20250221,202500,908944890,11190,11190,11190,11190,0
20250221,202400,908944890,11190,11190,11190,11190,0
20250221,202300,908944890,11190,11190,11190,11190,0
20250221,202200,908944890,11190,11190,11190,11190,0
20250221,202100,908944890,11190,11190,11190,11190,0
20250221,202000,908944890,11190,11190,11190,11190,0
20250221,201900,908944890,11190,11190,11190,11190,0
20250221,201800,908944890,11190,11190,11190,11190,2211
20250221,201700,908944890,11190,11190,11190,11190,0
20250221,201600,908944890,11190,11190,11190,11190,0
20250221,201500,908944890,11190,11190,11190,11190,0
20250221,201400,908944890,11190,11190,11190,11190,0
20250221,201300,908944890,11190,11190,11190,11190,0
20250221,201200,908944890,11190,11190,11190,11190,0
20250221,201100,908944890,11190,11190,11190,11190,0
20250221,201000,908944890,11190,11190,11190,11190,0
20250221,200900,908944890,11190,11190,11190,11190,0
20250221,200800,908944890,11190,11190,11190,11190,0
20250221,200700,908944890,11190,11190,11190,11190,0
20250221,200600,908944890,11190,11190,11190,11190,0
20250221,200500,908944890,11190,11190,11190,11190,0
20250221,200400,908944890,11190,11190,11190,11190,0
20250221,200300,908944890,11190,11190,11190,11190,0
20250221,200200,908944890,11190,11190,11190,11190,0
20250221,200100,908944890,11190,11190,11190,11190,0
20250221,200000,908944890,11190,11190,11190,11190,0
20250221,195900,908944890,11190,11190,11190,11190,0
20250221,195800,908944890,11190,11190,11190,11190,0
20250221,195700,908944890,11190,11190,11190,11190,0
20250221,195600,908944890,11190,11190,11190,11190,0
20250221,195500,908944890,11190,11190,11190,11190,0
20250221,195400,908944890,11190,11190,11190,11190,0
20250221,195300,908944890,11190,11190,11190,11190,0
20250221,195200,908944890,11190,11190,11190,11190,0
20250221,195100,908944890,11190,11190,11190,11190,0
20250221,195000,908944890,11190,11190,11190,11190,0
20250221,194900,908944890,11190,11190,11190,11190,0
20250221,194800,908944890,11190,11190,11190,11190,2211
20250221,194700,908944890,11190,11190,11190,11190,0
20250221,194600,908944890,11190,11190,11190,11190,0
20250221,194500,908944890,11190,11190,11190,11190,0
20250221,194400,908944890,11190,11190,11190,11190,0
20250221,194300,908944890,11190,11190,11190,11190,0
20250221,194200,908944890,11190,11190,11190,11190,0
20250221,194100,908944890,11190,11190,11190,11190,0
20250221,194000,908944890,11190,11190,11190,11190,0
20250221,193900,908944890,11190,11190,11190,11190,0
20250221,193800,908944890,11190,11190,11190,11190,0
20250221,193700,908944890,11190,11190,11190,11190,0
20250221,193600,908944890,11190,11190,11190,11190,0
20250221,193500,908944890,11190,11190,11190,11190,0
20250221,193400,908944890,11190,11190,11190,11190,0
20250221,193300,908944890,11190,11190,11190,11190,0
20250221,193200,908944890,11190,11190,11190,11190,0
20250221,193100,908944890,11190,11190,11190,11190,0
20250221,193000,908944890,11190,11190,11190,11190,0
20250221,192900,908944890,11190,11190,11190,11190,0
20250221,192800,908944890,11190,11190,11190,11190,0
20250221,192700,908944890,11190,11190,11190,11190,0
20250221,192600,908944890,11190,11190,11190,11190,0
20250221,192500,908944890,11190,11190,11190,11190,0
20250221,192400,908944890,11190,11190,11190,11190,0
20250221,192300,908944890,11190,11190,11190,11190,0
20250221,192200,908944890,11190,11190,11190,11190,0
20250221,192100,908944890,11190,11190,11190,11190,0
20250221,192000,908944890,11190,11190,11190,11190,0
20250221,191900,908944890,11190,11190,11190,11190,0
20250221,191800,908944890,11190,11190,11190,11190,2211
20250221,191700,908944890,11190,11190,11190,11190,0
20250221,191600,908944890,11190,11190,11190,11190,0
20250221,191500,908944890,11190,11190,11190,11190,0
20250221,191400,908944890,11190,11190,11190,11190,0
20250221,191300,908944890,11190,11190,11190,11190,0
20250221,191200,908944890,11190,11190,11190,11190,0
20250221,191100,908944890,11190,11190,11190,11190,0
20250221,191000,908944890,11190,11190,11190,11190,0
20250221,190900,908944890,11190,11190,11190,11190,0
20250221,190800,908944890,11190,11190,11190,11190,0
20250221,190700,908944890,11190,11190,11190,11190,0
20250221,190600,908944890,11190,11190,11190,11190,0
20250221,190500,908944890,11190,11190,11190,11190,0
20250221,190400,908944890,11190,11190,11190,11190,0
20250221,190300,908944890,11190,11190,11190,11190,0
20250221,190200,908944890,11190,11190,11190,11190,0
20250221,190100,908944890,11190,11190,11190,11190,0
20250221,190000,908944890,11190,11190,11190,11190,0
20250221,185900,908944890,11190,11190,11190,11190,0
20250221,185800,908944890,11190,11190,11190,11190,0
20250221,185700,908944890,11190,11190,11190,11190,0
20250221,185600,908944890,11190,11190,11190,11190,0
20250221,185500,908944890,11190,11190,11190,11190,0
20250221,185400,908944890,11190,11190,11190,11190,0
20250221,185300,908944890,11190,11190,11190,11190,0
20250221,185200,908944890,11190,11190,11190,11190,0
20250221,185100,908944890,11190,11190,11190,11190,0
20250221,185000,908944890,11190,11190,11190,11190,0
20250221,184900,908944890,11190,11190,11190,11190,0
20250221,184800,908944890,11190,11190,11190,11190,2211
20250221,184700,908944890,11190,11190,11190,11190,0
20250221,184600,908944890,11190,11190,11190,11190,0
20250221,184500,908944890,11190,11190,11190,11190,0
20250221,184400,908944890,11190,11190,11190,11190,0
20250221,184300,908944890,11190,11190,11190,11190,0
20250221,184200,908944890,11190,11190,11190,11190,0
20250221,184100,908944890,11190,11190,11190,11190,0
20250221,184000,908944890,11190,11190,11190,11190,0
20250221,183900,908944890,11190,11190,11190,11190,0
20250221,183800,908944890,11190,11190,11190,11190,0
20250221,183700,908944890,11190,11190,11190,11190,0
20250221,183600,908944890,11190,11190,11190,11190,0
20250221,183500,908944890,11190,11190,11190,11190,0
20250221,183400,908944890,11190,11190,11190,11190,0
20250221,183300,908944890,11190,11190,11190,11190,0
20250221,183200,908944890,11190,11190,11190,11190,0
20250221,183100,908944890,11190,11190,11190,11190,0
20250221,183000,908944890,11190,11190,11190,11190,0
20250221,182900,908944890,11190,11190,11190,11190,0
20250221,182800,908944890,11190,11190,11190,11190,0
20250221,182700,908944890,11190,11190,11190,11190,0
20250221,182600,908944890,11190,11190,11190,11190,0
20250221,182500,908944890,11190,11190,11190,11190,0
20250221,182400,908944890,11190,11190,11190,11190,0
20250221,182300,908944890,11190,11190,11190,11190,0
20250221,182200,908944890,11190,11190,11190,11190,0
20250221,182100,908944890,11190,11190,11190,11190,0
20250221,182000,908944890,11190,11190,11190,11190,0
20250221,181900,908944890,11190,11190,11190,11190,0
20250221,181800,908944890,11190,11190,11190,11190,2211
20250221,181700,908944890,11190,11190,11190,11190,0
20250221,181600,908944890,11190,11190,11190,11190,0
20250221,181500,908944890,11190,11190,11190,11190,0
20250221,181400,908944890,11190,11190,11190,11190,0
20250221,181300,908944890,11190,11190,11190,11190,0
20250221,181200,908944890,11190,11190,11190,11190,0
20250221,181100,908944890,11190,11190,11190,11190,0
20250221,181000,908944890,11190,11190,11190,11190,0
20250221,180900,908944890,11190,11190,11190,11190,0
20250221,180800,908944890,11190,11190,11190,11190,0
20250221,180700,908944890,11190,11190,11190,11190,0
20250221,180600,908944890,11190,11190,11190,11190,0
20250221,180500,908944890,11190,11190,11190,11190,0
20250221,180400,908944890,11190,11190,11190,11190,0
20250221,180300,908944890,11190,11190,11190,11190,0
20250221,180200,908944890,11190,11190,11190,11190,0
20250221,180100,908944890,11190,11190,11190,11190,0
20250221,180000,908944890,11190,11190,11190,11190,0
20250221,175900,908944890,11190,11190,11190,11190,0
20250221,175800,908944890,11190,11190,11190,11190,0
20250221,175700,908944890,11190,11190,11190,11190,0
20250221,175600,908944890,11190,11190,11190,11190,0
20250221,175500,908944890,11190,11190,11190,11190,0
20250221,175400,908944890,11190,11190,11190,11190,0
20250221,175300,908944890,11190,11190,11190,11190,0
20250221,175200,908944890,11190,11190,11190,11190,0
20250221,175100,908944890,11190,11190,11190,11190,0
20250221,175000,908944890,11190,11190,11190,11190,0
20250221,174900,908944890,11190,11190,11190,11190,0
20250221,174800,908944890,11190,11190,11190,11190,2211
20250221,174700,908944890,11190,11190,11190,11190,0
20250221,174600,908944890,11190,11190,11190,11190,0
20250221,174500,908944890,11190,11190,11190,11190,0
20250221,174400,908944890,11190,11190,11190,11190,0
20250221,174300,908944890,11190,11190,11190,11190,0
20250221,174200,908944890,11190,11190,11190,11190,0
20250221,174100,908944890,11190,11190,11190,11190,0
20250221,174000,908944890,11190,11190,11190,11190,0
20250221,173900,908944890,11190,11190,11190,11190,0
20250221,173800,908944890,11190,11190,11190,11190,0
20250221,173700,908944890,11190,11190,11190,11190,0
20250221,173600,908944890,11190,11190,11190,11190,0
20250221,173500,908944890,11190,11190,11190,11190,0
20250221,173400,908944890,11190,11190,11190,11190,0
20250221,173300,908944890,11190,11190,11190,11190,0
20250221,173200,908944890,11190,11190,11190,11190,0
20250221,173100,908944890,11190,11190,11190,11190,0
20250221,173000,908944890,11190,11190,11190,11190,0
20250221,172900,908944890,11190,11190,11190,11190,0
20250221,172800,908944890,11190,11190,11190,11190,0
20250221,172700,908944890,11190,11190,11190,11190,0
20250221,172600,908944890,11190,11190,11190,11190,0
20250221,172500,908944890,11190,11190,11190,11190,0
20250221,172400,908944890,11190,11190,11190,11190,0
20250221,172300,908944890,11190,11190,11190,11190,0
20250221,172200,908944890,11190,11190,11190,11190,0
20250221,172100,908944890,11190,11190,11190,11190,0
20250221,172000,908944890,11190,11190,11190,11190,0
20250221,171900,908944890,11190,11190,11190,11190,0
20250221,171800,908944890,11190,11190,11190,11190,2211
20250221,171700,908944890,11190,11190,11190,11190,0
20250221,171600,908944890,11190,11190,11190,11190,0
20250221,171500,908944890,11190,11190,11190,11190,0
20250221,171400,908944890,11190,11190,11190,11190,0
20250221,171300,908944890,11190,11190,11190,11190,0
20250221,171200,908944890,11190,11190,11190,11190,0
20250221,171100,908944890,11190,11190,11190,11190,0
20250221,171000,908944890,11190,11190,11190,11190,0
20250221,170900,908944890,11190,11190,11190,11190,0
20250221,170800,908944890,11190,11190,11190,11190,0
20250221,170700,908944890,11190,11190,11190,11190,0
20250221,170600,908944890,11190,11190,11190,11190,0
20250221,170500,908944890,11190,11190,11190,11190,0
20250221,170400,908944890,11190,11190,11190,11190,0
20250221,170300,908944890,11190,11190,11190,11190,0
20250221,170200,908944890,11190,11190,11190,11190,0
20250221,170100,908944890,11190,11190,11190,11190,0
20250221,170000,908944890,11190,11190,11190,11190,0
20250221,165900,908944890,11190,11190,11190,11190,0
20250221,165800,908944890,11190,11190,11190,11190,0
20250221,165700,908944890,11190,11190,11190,11190,0
20250221,165600,908944890,11190,11190,11190,11190,0
20250221,165500,908944890,11190,11190,11190,11190,0
20250221,165400,908944890,11190,11190,11190,11190,0
20250221,165300,908944890,11190,11190,11190,11190,0
20250221,165200,908944890,11190,11190,11190,11190,0
20250221,165100,908944890,11190,11190,11190,11190,0
20250221,165000,908944890,11190,11190,11190,11190,0
20250221,164900,908944890,11190,11190,11190,11190,0
20250221,164800,908944890,11190,11190,11190,11190,2211
20250221,164700,908944890,11190,11190,11190,11190,0
20250221,164600,908944890,11190,11190,11190,11190,0
20250221,164500,908944890,11190,11190,11190,11190,0
20250221,164400,908944890,11190,11190,11190,11190,0
20250221,164300,908944890,11190,11190,11190,11190,0
20250221,164200,908944890,11190,11190,11190,11190,0
20250221,164100,908944890,11190,11190,11190,11190,0
20250221,164000,908944890,11190,11190,11190,11190,0
20250221,163900,908944890,11190,11190,11190,11190,0
20250221,163800,908944890,11190,11190,11190,11190,0
20250221,163700,908944890,11190,11190,11190,11190,0
20250221,163600,908944890,11190,11190,11190,11190,0
20250221,163500,908944890,11190,11190,11190,11190,0
20250221,163400,908944890,11190,11190,11190,11190,0
20250221,163300,908944890,11190,11190,11190,11190,0
20250221,163200,908944890,11190,11190,11190,11190,0
20250221,163100,908944890,11190,11190,11190,11190,0
20250221,163000,908944890,11190,11190,11190,11190,0
20250221,162900,908944890,11190,11190,11190,11190,0
20250221,162800,908944890,11190,11190,11190,11190,0
20250221,162700,908944890,11190,11190,11190,11190,0
20250221,162600,908944890,11190,11190,11190,11190,0
20250221,162500,908944890,11190,11190,11190,11190,0
20250221,162400,908944890,11190,11190,11190,11190,0
20250221,162300,908944890,11190,11190,11190,11190,0
20250221,162200,908944890,11190,11190,11190,11190,0
20250221,162100,908944890,11190,11190,11190,11190,0
20250221,162000,908944890,11190,11190,11190,11190,0
20250221,161900,908944890,11190,11190,11190,11190,0
20250221,161800,908944890,11190,11190,11190,11190,2211
20250221,161700,908944890,11190,11190,11190,11190,0
20250221,161600,908944890,11190,11190,11190,11190,0
20250221,161500,908944890,11190,11190,11190,11190,0
20250221,161400,908944890,11190,11190,11190,11190,0
20250221,161300,908944890,11190,11190,11190,11190,0
20250221,161200,908944890,11190,11190,11190,11190,0
20250221,161100,908944890,11190,11190,11190,11190,0
20250221,161000,908944890,11190,11190,11190,11190,0
20250221,160900,908944890,11190,11190,11190,11190,0
20250221,160800,908944890,11190,11190,11190,11190,0
20250221,160700,908944890,11190,11190,11190,11190,0
20250221,160600,908944890,11190,11190,11190,11190,0
20250221,160500,908944890,11190,11190,11190,11190,0
20250221,160400,908944890,11190,11190,11190,11190,0
20250221,160300,908944890,11190,11190,11190,11190,0
20250221,160200,908944890,11190,11190,11190,11190,0
20250221,160100,908944890,11190,11190,11190,11190,0
20250221,160000,908944890,11190,11190,11190,11190,0
20250221,155900,908944890,11190,11190,11190,11190,0
20250221,155800,908944890,11190,11190,11190,11190,0
20250221,155700,908944890,11190,11190,11190,11190,0
20250221,155600,908944890,11190,11190,11190,11190,0
20250221,155500,908944890,11190,11190,11190,11190,0
20250221,155400,908944890,11190,11190,11190,11190,0
20250221,155300,908944890,11190,11190,11190,11190,0
20250221,155200,908944890,11190,11190,11190,11190,0
20250221,155100,908944890,11190,11190,11190,11190,0
20250221,155000,908944890,11190,11190,11190,11190,0
20250221,154900,908944890,11190,11190,11190,11190,0
20250221,154800,908944890,11190,11190,11190,11190,2211
20250221,154700,908944890,11190,11190,11190,11190,0
20250221,154600,908944890,11190,11190,11190,11190,0
20250221,154500,908944890,11190,11190,11190,11190,0
20250221,154400,908944890,11190,11190,11190,11190,0
20250221,154300,908944890,11190,11190,11190,11190,0
20250221,154200,908944890,11190,11190,11190,11190,0
20250221,154100,908944890,11190,11190,11190,11190,0
20250221,154000,908944890,11190,11190,11190,11190,0
20250221,153900,908944890,11190,11190,11190,11190,0
20250221,153800,908944890,11190,11190,11190,11190,0
20250221,153700,908944890,11190,11190,11190,11190,0
20250221,153600,908944890,11190,11190,11190,11190,0
20250221,153500,908944890,11190,11190,11190,11190,0
20250221,153400,908944890,11190,11190,11190,11190,0
20250221,153300,908944890,11190,11190,11190,11190,0
20250221,153200,908944890,11190,11190,11190,11190,0
20250221,153100,908944890,11190,11190,11190,11190,0
20250221,153000,908944890,11190,11190,11190,11190,2211
20250221,152900,884203800,11190,11190,11190,11190,0
20250221,152800,884203800,11190,11190,11190,11190,0
20250221,152700,884203800,11190,11190,11190,11190,0
20250221,152600,884203800,11190,11190,11190,11190,0
20250221,152500,884203800,11190,11190,11190,11190,0
20250221,152400,884203800,11190,11190,11190,11190,0
20250221,152300,884203800,11190,11190,11190,11190,0
20250221,152200,884203800,11190,11190,11190,11190,0
20250221,152100,884203800,11190,11190,11190,11190,0
20250221,152000,884203800,11190,11190,11190,11190,0
20250221,151900,884203800,11190,11160,11190,11160,202
20250221,151800,881949150,11160,11170,11170,11160,899
20250221,151700,871915250,11170,11200,11200,11170,1444
20250221,151600,855773910,11200,11200,11200,11200,144
20250221,151500,854161110,11200,11210,11210,11180,895
20250221,151400,844140140,11200,11200,11220,11180,912
20250221,151300,833934340,11200,11200,11200,11180,1187
20250221,151200,820649140,11200,11160,11200,11150,2718
20250221,151100,790247820,11160,11170,11170,11130,770
20250221,151000,781665250,11120,11100,11120,11100,1575
20250221,150900,764157590,11100,11100,11100,11100,74
20250221,150800,763336190,11110,11110,11110,11110,9
20250221,150700,763236200,11100,11100,11100,11100,0
20250221,150600,763236200,11100,11100,11110,11100,36
20250221,150500,762836590,11110,11110,11110,11110,0
20250221,150400,762836590,11110,11110,11110,11110,5
20250221,150300,762781040,11120,11120,11120,11120,2
20250221,150200,762758800,11100,11100,11100,11100,253
20250221,150100,759950500,11100,11100,11100,11100,0
20250221,150000,759950500,11100,11100,11100,11100,91
20250221,145900,758940400,11100,11100,11120,11090,257
20250221,145800,756087710,11100,11090,11120,11090,422
20250221,145700,751402510,11090,11090,11100,11090,62
20250221,145600,750714920,11090,11090,11090,11090,0
20250221,145500,750714920,11090,11090,11100,11090,148
20250221,145400,749073560,11090,11090,11100,11090,37
20250221,145300,748663200,11090,11090,11090,11090,121
20250221,145200,747321310,11100,11100,11100,11100,192
20250221,145100,745190110,11090,11100,11100,11090,81
20250221,145000,744291310,11100,11100,11100,11100,89
20250221,144900,743303410,11100,11100,11100,11100,31
20250221,144800,742959310,11100,11100,11100,11100,0
20250221,144700,742959310,11100,11110,11110,11100,121
20250221,144600,741615310,11110,11120,11120,11110,114
20250221,144500,740348760,11120,11120,11120,11120,1
20250221,144400,740337640,11130,11130,11130,11120,163
20250221,144300,738523470,11130,11130,11130,11130,31
20250221,144200,738178440,11180,11130,11180,11130,36
20250221,144100,737777600,11130,11130,11130,11130,0
20250221,144000,737777600,11130,11140,11140,11130,50
20250221,143900,737220910,11140,11140,11140,11140,30
20250221,143800,736886710,11150,11130,11170,11130,467
20250221,143700,731680590,11120,11120,11120,11120,44
20250221,143600,731191310,11120,11120,11120,11120,32
20250221,143500,730835470,11120,11120,11120,11120,100
20250221,143400,729723470,11100,11100,11100,11100,54
20250221,143300,729124070,11100,11100,11100,11100,55
20250221,143200,728513570,11090,11100,11100,11090,75
20250221,143100,727681380,11100,11130,11130,11100,34
20250221,143000,727303890,11100,11100,11100,11100,31
20250221,142900,726959790,11090,11090,11090,11090,0
20250221,142800,726959790,11090,11130,11130,11090,36
20250221,142700,726560510,11090,11090,11090,11090,77
20250221,142600,725706580,11120,11090,11120,11090,130
20250221,142500,724261880,11090,11100,11110,11090,978
20250221,142400,713412620,11100,11100,11100,11100,19
20250221,142300,713201720,11090,11090,11090,11090,31
20250221,142200,712857930,11090,11100,11100,11090,130
20250221,142100,711415130,11100,11100,11100,11100,31
20250221,142000,711071030,11100,11100,11100,11100,31
20250221,141900,710726930,11100,11110,11110,11100,36
20250221,141800,710327280,11110,11110,11110,11110,21
20250221,141700,710093970,11090,11100,11100,11090,531
20250221,141600,704205060,11090,11090,11090,11090,531
20250221,141500,698316270,11090,11110,11110,11090,41
20250221,141400,697861380,11090,11090,11090,11090,55
20250221,141300,697251430,11080,11090,11090,11080,1393
20250221,141200,681803360,11090,11090,11090,11090,31
20250221,141100,681459570,11090,11100,11100,11090,510
20250221,141000,675799280,11110,11110,11110,11110,1
20250221,140900,675788170,11100,11100,11100,11100,52
20250221,140800,675210970,11110,11110,11110,11110,10
20250221,140700,675099870,11130,11100,11130,11100,170
20250221,140600,673208700,11110,11110,11110,11110,69
20250221,140500,672442110,11110,11110,11110,11110,0
20250221,140400,672442110,11110,11120,11120,11110,20
20250221,140300,672219880,11110,11110,11110,11110,0
20250221,140200,672219880,11110,11110,11110,11110,50
20250221,140100,671664380,11130,11130,11130,11130,1
20250221,140000,671653250,11100,11110,11110,11100,713
20250221,135900,663737450,11140,11140,11140,11140,41
20250221,135800,663280710,11140,11140,11140,11140,0
20250221,135700,663280710,11140,11140,11140,11140,0
20250221,135600,663280710,11140,11120,11140,11120,100
20250221,135500,662167690,11140,11140,11140,11140,0
20250221,135400,662167690,11140,11140,11140,11140,0
20250221,135300,662167690,11140,11140,11140,11140,1
20250221,135200,662156550,11100,11100,11100,11100,0
20250221,135100,662156550,11100,11100,11100,11100,107
20250221,135000,660968850,11150,11150,11150,11150,0
20250221,134900,660968850,11150,11150,11150,11150,0
20250221,134800,660968850,11150,11150,11150,11150,0
20250221,134700,660968850,11150,11150,11150,11150,0
20250221,134600,660968850,11150,11150,11150,11150,4
20250221,134500,660924250,11150,11100,11150,11100,2
20250221,134400,660902000,11090,11130,11130,11090,486
20250221,134300,655506800,11170,11170,11170,11170,0
20250221,134200,655506800,11170,11170,11170,11170,0
20250221,134100,655506800,11170,11170,11170,11170,1
20250221,134000,655495630,11130,11130,11130,11130,0
20250221,133900,655495630,11130,11130,11130,11130,0
20250221,133800,655495630,11130,11130,11130,11130,0
20250221,133700,655495630,11130,11130,11130,11130,0
20250221,133600,655495630,11130,11130,11130,11130,0
20250221,133500,655495630,11130,11130,11130,11130,0
20250221,133400,655495630,11130,11130,11130,11130,15
20250221,133300,655328680,11130,11130,11130,11130,0
20250221,133200,655328680,11130,11130,11130,11130,0
20250221,133100,655328680,11130,11130,11130,11130,8
20250221,133000,655239640,11180,11180,11180,11180,1
20250221,132900,655228460,11180,11180,11180,11180,1
20250221,132800,655217280,11130,11140,11140,11130,17
20250221,132700,655027970,11140,11140,11140,11140,0
20250221,132600,655027970,11140,11150,11150,11140,170
20250221,132500,653132640,11150,11160,11160,11150,69
20250221,132400,652363180,11160,11160,11160,11160,0
20250221,132300,652363180,11160,11160,11160,11160,21
20250221,132200,652128820,11170,11170,11170,11170,10
20250221,132100,652017120,11170,11180,11180,11170,42
20250221,132000,651547780,11200,11200,11200,11200,1
20250221,131900,651536580,11170,11170,11170,11170,155
20250221,131800,649805230,11170,11180,11180,11160,165
20250221,131700,647961990,11180,11170,11200,11170,67
20250221,131600,647212410,11150,11150,11150,11150,0
20250221,131500,647212410,11150,11150,11150,11150,55
20250221,131400,646599160,11150,11150,11150,11150,22
20250221,131300,646353860,11140,11140,11140,11140,464
20250221,131200,641184900,11120,11120,11120,11120,2
20250221,131100,641162660,11140,11140,11140,11140,80
20250221,131000,640271460,11140,11140,11140,11140,30
20250221,130900,639937260,11110,11110,11110,11110,0
20250221,130800,639937260,11110,11110,11110,11110,0
20250221,130700,639937260,11110,11110,11110,11110,808
20250221,130600,630960380,11140,11130,11140,11110,50
20250221,130500,630404590,11130,11130,11130,11130,0
20250221,130400,630404590,11130,11130,11130,11130,62
20250221,130300,629714530,11150,11150,11150,11150,13
20250221,130200,629569580,11130,11130,11130,11130,2
20250221,130100,629547320,11110,11080,11110,11080,112
20250221,130000,628303030,11110,11110,11110,11110,5
20250221,125900,628247480,11110,11110,11110,11110,6
20250221,125800,628180820,11110,11110,11110,11110,4
20250221,125700,628136380,11080,11080,11080,11080,0
20250221,125600,628136380,11080,11080,11080,11080,0
20250221,125500,628136380,11080,11080,11080,11080,500
20250221,125400,622596380,11080,11080,11080,11080,1
20250221,125300,622585300,11080,11080,11080,11080,0
20250221,125200,622585300,11080,11080,11080,11080,210
20250221,125100,620258500,11110,11110,11110,11110,92
20250221,125000,619236380,11110,11100,11110,11100,208
20250221,124900,616925600,11110,11110,11110,11110,0
20250221,124800,616925600,11110,11110,11110,11110,6
20250221,124700,616858940,11110,11080,11110,11080,62
20250221,124600,616171920,11080,11080,11080,11080,0
20250221,124500,616171920,11080,11090,11090,11080,354
20250221,124400,612246260,11090,11090,11090,11090,0
20250221,124300,612246260,11090,11100,11110,11090,1303
20250221,124200,597793170,11100,11100,11100,11100,70
20250221,124100,597016170,11110,11110,11110,11110,0
20250221,124000,597016170,11110,11110,11110,11110,0
20250221,123900,597016170,11110,11110,11110,11110,1
20250221,123800,597005060,11110,11110,11110,11110,12
20250221,123700,596871740,11110,11110,11110,11110,0
20250221,123600,596871740,11110,11110,11110,11110,0
20250221,123500,596871740,11110,11110,11110,11110,1
20250221,123400,596860630,11110,11110,11110,11110,0
20250221,123300,596860630,11110,11110,11110,11110,0
20250221,123200,596860630,11110,11110,11110,11110,71
20250221,123100,596071820,11110,11110,11110,11110,7
20250221,123000,595994050,11110,11110,11110,11110,0
20250221,122900,595994050,11110,11120,11120,11110,93
20250221,122800,594960670,11110,11110,11110,11110,0
20250221,122700,594960670,11110,11110,11130,11110,21
20250221,122600,594727160,11110,11100,11110,11100,2307
20250221,122500,569109390,11070,11090,11090,11070,1500
20250221,122400,552488550,11090,11090,11100,11090,1466
20250221,122300,536222610,11090,11090,11090,11090,2
20250221,122200,536200430,11080,11090,11090,11080,72
20250221,122100,535402150,11080,11080,11080,11080,0
20250221,122000,535402150,11080,11080,11090,11080,223
20250221,121900,532929230,11080,11080,11080,11080,27
20250221,121800,532630070,11080,11080,11080,11080,188
20250221,121700,530547030,11090,11090,11090,11090,7
20250221,121600,530469400,11090,11090,11090,11090,211
20250221,121500,528129410,11070,11060,11070,11060,3273
20250221,121400,491897800,11060,11070,11070,11060,27
20250221,121300,491599160,11070,11090,11090,11070,222
20250221,121200,489139990,11080,11090,11090,11080,147
20250221,121100,487511220,11090,11090,11090,11090,7
20250221,121000,487433590,11090,11070,11090,11070,90
20250221,120900,486436550,11040,11050,11050,11040,285
20250221,120800,483288450,11070,11070,11070,11070,40
20250221,120700,482845650,11070,11050,11070,11050,62
20250221,120600,482160530,11040,11040,11040,11040,0
20250221,120500,482160530,11040,11030,11040,11030,348
20250221,120400,478320410,11040,11040,11040,11020,748
20250221,120300,470068270,11040,11050,11050,11040,1577
20250221,120200,452657690,11060,11080,11080,11060,1324
20250221,120100,438003650,11080,11110,11130,11080,471
20250221,120000,432775550,11110,11200,11200,11110,1221
20250221,115900,419197260,11220,11190,11220,11190,300
20250221,115800,415833850,11130,11150,11150,11120,2725
20250221,115700,385501440,11180,11210,11220,11150,4689
20250221,115600,333143240,11210,11210,11210,11210,119
20250221,115500,331809250,11210,11210,11210,11210,10
20250221,115400,331697150,11220,11220,11220,11220,0
20250221,115300,331697150,11220,11220,11220,11220,5
20250221,115200,331641050,11220,11220,11220,11220,76
20250221,115100,330788330,11220,11220,11220,11220,0
20250221,115000,330788330,11220,11220,11220,11220,11
20250221,114900,330664910,11220,11220,11220,11220,31
20250221,114800,330317090,11220,11220,11220,11220,178
20250221,114700,328319930,11220,11220,11220,11220,19
20250221,114600,328106750,11230,11230,11230,11230,10
20250221,114500,327994450,11230,11230,11230,11230,19
20250221,114400,327781080,11230,11230,11230,11230,37
20250221,114300,327365570,11230,11230,11230,11230,52
20250221,114200,326781610,11230,11210,11230,11210,3384
20250221,114100,288843850,11210,11210,11210,11210,1772
20250221,114000,268979730,11210,11220,11220,11210,300
20250221,113900,265616440,11230,11230,11230,11230,50
20250221,113800,265054940,11230,11230,11230,11230,226
20250221,113700,262516960,11230,11220,11230,11220,184
20250221,113600,260450930,11200,11200,11200,11200,0
20250221,113500,260450930,11200,11200,11200,11200,1
20250221,113400,260439730,11200,11220,11220,11200,41
20250221,113300,259980130,11220,11220,11220,11220,10
20250221,113200,259867930,11220,11220,11220,11220,1
20250221,113100,259856710,11170,11170,11170,11170,0
20250221,113000,259856710,11170,11190,11190,11170,529
20250221,112900,253938210,11190,11190,11190,11190,0
20250221,112800,253938210,11190,11190,11190,11190,0
20250221,112700,253938210,11190,11210,11210,11190,1676
20250221,112600,235166150,11210,11210,11210,11210,4
20250221,112500,235121310,11210,11230,11230,11210,181
20250221,112400,233090520,11230,11230,11230,11230,57
20250221,112300,232450410,11210,11210,11210,11210,1
20250221,112200,232439200,11230,11230,11230,11230,200
20250221,112100,230193200,11200,11210,11210,11200,50
20250221,112000,229632910,11200,11230,11230,11200,551
20250221,111900,223455880,11230,11230,11230,11230,11
20250221,111800,223332350,11250,11250,11250,11250,21
20250221,111700,223096100,11250,11250,11250,11250,0
20250221,111600,223096100,11250,11230,11250,11230,205
20250221,111500,220789950,11230,11230,11230,11230,110
20250221,111400,219554650,11230,11230,11230,11230,5
20250221,111300,219498500,11230,11230,11230,11230,0
20250221,111200,219498500,11230,11230,11230,11230,0
20250221,111100,219498500,11230,11230,11230,11230,0
20250221,111000,219498500,11230,11230,11230,11230,300
20250221,110900,216129500,11230,11230,11230,11230,0
20250221,110800,216129500,11230,11230,11230,11230,2
20250221,110700,216107040,11240,11240,11240,11240,150
20250221,110600,214421040,11240,11240,11240,11240,0
20250221,110500,214421040,11240,11240,11240,11240,0
20250221,110400,214421040,11240,11240,11240,11240,0
20250221,110300,214421040,11240,11240,11240,11240,0
20250221,110200,214421040,11240,11240,11240,11240,0
20250221,110100,214421040,11240,11240,11240,11240,0
20250221,110000,214421040,11240,11240,11240,11240,0
20250221,105900,214421040,11240,11240,11240,11240,0
20250221,105800,214421040,11240,11240,11240,11240,0
20250221,105700,214421040,11240,11240,11240,11240,0
20250221,105600,214421040,11240,11240,11240,11240,0
20250221,105500,214421040,11240,11240,11240,11240,0
20250221,105400,214421040,11240,11240,11240,11240,318
20250221,105300,210846720,11240,11260,11260,11240,310
20250221,105200,207362020,11270,11270,11270,11270,10
20250221,105100,207249320,11270,11240,11270,11240,17
20250221,105000,207057910,11250,11250,11250,11250,46
20250221,104900,206540410,11250,11250,11250,11250,0
20250221,104800,206540410,11250,11250,11250,11250,86
20250221,104700,205572910,11270,11270,11270,11270,0
20250221,104600,205572910,11270,11270,11270,11270,0
20250221,104500,205572910,11270,11270,11270,11270,301
20250221,104400,202180640,11250,11250,11250,11250,0
20250221,104300,202180640,11250,11250,11250,11250,0
20250221,104200,202180640,11250,11250,11250,11250,190
20250221,104100,200043140,11250,11250,11250,11250,42
20250221,104000,199570640,11250,11250,11250,11250,0
20250221,103900,199570640,11250,11260,11260,11250,40
20250221,103800,199120440,11260,11260,11260,11260,68
20250221,103700,198354760,11260,11260,11260,11260,25
20250221,103600,198073260,11300,11270,11300,11260,303
20250221,103500,194661320,11260,11260,11260,11260,246
20250221,103400,191891360,11270,11270,11270,11270,49
20250221,103300,191339130,11260,11260,11260,11260,1
20250221,103200,191327870,11250,11260,11260,11250,50
20250221,103100,190765360,11270,11270,11270,11270,1
20250221,103000,190754090,11270,11270,11270,11270,15
20250221,102900,190585040,11300,11300,11300,11300,5
20250221,102800,190528540,11300,11300,11300,11300,7
20250221,102700,190449440,11250,11300,11300,11250,4
20250221,102600,190404390,11300,11250,11300,11250,290
20250221,102500,187136890,11260,11260,11260,11260,0
20250221,102400,187136890,11260,11260,11260,11260,201
20250221,102300,184873630,11260,11260,11260,11260,48
20250221,102200,184333150,11300,11300,11300,11300,10
20250221,102100,184220150,11300,11300,11300,11270,859
20250221,102000,174538940,11300,11300,11300,11300,21
20250221,101900,174301640,11300,11270,11300,11270,101
20250221,101800,173163340,11300,11300,11300,11300,1
20250221,101700,173152040,11300,11300,11300,11300,4
20250221,101600,173106840,11300,11300,11300,11300,1
20250221,101500,173095540,11280,11280,11280,11280,662
20250221,101400,165628180,11280,11310,11310,11280,551
20250221,101300,159402650,11310,11310,11320,11310,75
20250221,101200,158554320,11320,11320,11320,11320,83
20250221,101100,157614760,11320,11320,11320,11320,10
20250221,101000,157501560,11340,11340,11340,11320,3
20250221,100900,157467560,11340,11320,11340,11320,24
20250221,100800,157195800,11330,11340,11340,11330,48
20250221,100700,156651890,11340,11340,11340,11330,13
20250221,100600,156504570,11340,11340,11340,11340,26
20250221,100500,156209730,11340,11330,11340,11330,203
20250221,100400,153909040,11330,11340,11340,11330,60
20250221,100300,153228740,11340,11340,11340,11340,389
20250221,100200,148817480,11340,11330,11340,11330,455
20250221,100100,143657950,11320,11320,11320,11320,2
20250221,100000,143635310,11330,11340,11340,11330,51
20250221,095900,143057470,11330,11330,11330,11330,102
20250221,095800,141901810,11340,11340,11340,11340,74
20250221,095700,141062650,11340,11330,11340,11320,116
20250221,095600,139748330,11320,11320,11320,11320,100
20250221,095500,138616330,11300,11300,11300,11300,0
20250221,095400,138616330,11300,11320,11330,11300,608
20250221,095300,131731040,11330,11320,11330,11320,918
20250221,095200,121331820,11320,11320,11320,11320,42
20250221,095100,120856380,11270,11300,11300,11270,91
20250221,095000,119830410,11320,11320,11320,11320,1
20250221,094900,119819090,11330,11330,11330,11330,2
20250221,094800,119796430,11300,11330,11330,11300,81
20250221,094700,118880800,11300,11300,11300,11290,44
20250221,094600,118383610,11290,11270,11290,11250,305
20250221,094500,114950760,11270,11270,11270,11270,93
20250221,094400,113902650,11270,11270,11270,11270,0
20250221,094300,113902650,11270,11270,11270,11270,17
20250221,094200,113711060,11230,11230,11230,11230,119
20250221,094100,112374690,11220,11270,11270,11220,63
20250221,094000,111665130,11270,11220,11270,11220,96
20250221,093900,110587960,11220,11250,11250,11200,190
20250221,093800,108457330,11300,11300,11300,11300,284
20250221,093700,105248130,11300,11300,11300,11300,620
20250221,093600,98242130,11300,11320,11320,11300,338
20250221,093500,94418730,11320,11320,11320,11320,105
20250221,093400,93230130,11320,11320,11320,11320,1
20250221,093300,93218810,11320,11320,11320,11320,1
20250221,093200,93207490,11320,11320,11320,11320,274
20250221,093100,90105810,11320,11280,11320,11280,457
20250221,093000,84941710,11280,11280,11280,11280,29
20250221,092900,84614590,11250,11250,11260,11250,204
20250221,092800,82318190,11250,11250,11250,11250,0
20250221,092700,82318190,11250,11250,11250,11250,17
20250221,092600,82126940,11220,11220,11220,11220,3
20250221,092500,82093280,11220,11230,11230,11220,17
20250221,092400,81902520,11220,11220,11220,11220,400
20250221,092300,77414520,11200,11200,11200,11200,0
20250221,092200,77414520,11200,11200,11220,11200,438
20250221,092100,72506620,11200,11200,11200,11200,0
20250221,092000,72506620,11200,11200,11200,11200,0
20250221,091900,72506620,11200,11200,11200,11200,110
20250221,091800,71274620,11200,11200,11200,11200,249
20250221,091700,68485820,11200,11190,11200,11190,757
20250221,091600,60011210,11200,11230,11230,11200,435
20250221,091500,55138160,11210,11210,11210,11210,1
20250221,091400,55126950,11220,11250,11250,11220,1460
20250221,091300,38721880,11270,11290,11290,11270,318
20250221,091200,35137840,11270,11290,11290,11270,20
20250221,091100,34912200,11270,11250,11270,11240,149
20250221,091000,33234910,11250,11250,11250,11250,300
20250221,090900,29859910,11250,11260,11270,11250,219
20250221,090800,27395040,11260,11260,11260,11260,1
20250221,090700,27383780,11250,11250,11250,11250,0
20250221,090600,27383780,11250,11270,11270,11250,221
20250221,090500,24894920,11240,11340,11350,11240,199
20250221,090400,22647150,11240,11240,11240,11240,26
20250221,090300,22354910,11240,11240,11240,11240,270
20250221,090200,19320110,11230,11230,11230,11230,93
20250221,090100,18275720,11230,11230,11240,11230,1146
20250221,090000,5406130,11230,11400,11400,11230,476