KissMeData/234690/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,205700,624802190,9270,9270,9270,9270,1268
20250221,205600,624802190,9270,9270,9270,9270,0
20250221,205500,624802190,9270,9270,9270,9270,0
20250221,205400,624802190,9270,9270,9270,9270,0
20250221,205300,624802190,9270,9270,9270,9270,0
20250221,205200,624802190,9270,9270,9270,9270,0
20250221,205100,624802190,9270,9270,9270,9270,0
20250221,205000,624802190,9270,9270,9270,9270,0
20250221,204900,624802190,9270,9270,9270,9270,0
20250221,204800,624802190,9270,9270,9270,9270,0
20250221,204700,624802190,9270,9270,9270,9270,0
20250221,204600,624802190,9270,9270,9270,9270,0
20250221,204500,624802190,9270,9270,9270,9270,0
20250221,204400,624802190,9270,9270,9270,9270,0
20250221,204300,624802190,9270,9270,9270,9270,0
20250221,204200,624802190,9270,9270,9270,9270,0
20250221,204100,624802190,9270,9270,9270,9270,0
20250221,204000,624802190,9270,9270,9270,9270,0
20250221,203900,624802190,9270,9270,9270,9270,0
20250221,203800,624802190,9270,9270,9270,9270,0
20250221,203700,624802190,9270,9270,9270,9270,0
20250221,203600,624802190,9270,9270,9270,9270,0
20250221,203500,624802190,9270,9270,9270,9270,0
20250221,203400,624802190,9270,9270,9270,9270,0
20250221,203300,624802190,9270,9270,9270,9270,0
20250221,203200,624802190,9270,9270,9270,9270,0
20250221,203100,624802190,9270,9270,9270,9270,0
20250221,203000,624802190,9270,9270,9270,9270,0
20250221,202900,624802190,9270,9270,9270,9270,0
20250221,202800,624802190,9270,9270,9270,9270,0
20250221,202700,624802190,9270,9270,9270,9270,1268
20250221,202600,624802190,9270,9270,9270,9270,0
20250221,202500,624802190,9270,9270,9270,9270,0
20250221,202400,624802190,9270,9270,9270,9270,0
20250221,202300,624802190,9270,9270,9270,9270,0
20250221,202200,624802190,9270,9270,9270,9270,0
20250221,202100,624802190,9270,9270,9270,9270,0
20250221,202000,624802190,9270,9270,9270,9270,0
20250221,201900,624802190,9270,9270,9270,9270,0
20250221,201800,624802190,9270,9270,9270,9270,0
20250221,201700,624802190,9270,9270,9270,9270,0
20250221,201600,624802190,9270,9270,9270,9270,0
20250221,201500,624802190,9270,9270,9270,9270,0
20250221,201400,624802190,9270,9270,9270,9270,0
20250221,201300,624802190,9270,9270,9270,9270,0
20250221,201200,624802190,9270,9270,9270,9270,0
20250221,201100,624802190,9270,9270,9270,9270,0
20250221,201000,624802190,9270,9270,9270,9270,0
20250221,200900,624802190,9270,9270,9270,9270,0
20250221,200800,624802190,9270,9270,9270,9270,0
20250221,200700,624802190,9270,9270,9270,9270,0
20250221,200600,624802190,9270,9270,9270,9270,0
20250221,200500,624802190,9270,9270,9270,9270,0
20250221,200400,624802190,9270,9270,9270,9270,0
20250221,200300,624802190,9270,9270,9270,9270,0
20250221,200200,624802190,9270,9270,9270,9270,0
20250221,200100,624802190,9270,9270,9270,9270,0
20250221,200000,624802190,9270,9270,9270,9270,0
20250221,195900,624802190,9270,9270,9270,9270,0
20250221,195800,624802190,9270,9270,9270,9270,0
20250221,195700,624802190,9270,9270,9270,9270,1268
20250221,195600,624802190,9270,9270,9270,9270,0
20250221,195500,624802190,9270,9270,9270,9270,0
20250221,195400,624802190,9270,9270,9270,9270,0
20250221,195300,624802190,9270,9270,9270,9270,0
20250221,195200,624802190,9270,9270,9270,9270,0
20250221,195100,624802190,9270,9270,9270,9270,0
20250221,195000,624802190,9270,9270,9270,9270,0
20250221,194900,624802190,9270,9270,9270,9270,0
20250221,194800,624802190,9270,9270,9270,9270,0
20250221,194700,624802190,9270,9270,9270,9270,0
20250221,194600,624802190,9270,9270,9270,9270,0
20250221,194500,624802190,9270,9270,9270,9270,0
20250221,194400,624802190,9270,9270,9270,9270,0
20250221,194300,624802190,9270,9270,9270,9270,0
20250221,194200,624802190,9270,9270,9270,9270,0
20250221,194100,624802190,9270,9270,9270,9270,0
20250221,194000,624802190,9270,9270,9270,9270,0
20250221,193900,624802190,9270,9270,9270,9270,0
20250221,193800,624802190,9270,9270,9270,9270,0
20250221,193700,624802190,9270,9270,9270,9270,0
20250221,193600,624802190,9270,9270,9270,9270,0
20250221,193500,624802190,9270,9270,9270,9270,0
20250221,193400,624802190,9270,9270,9270,9270,0
20250221,193300,624802190,9270,9270,9270,9270,0
20250221,193200,624802190,9270,9270,9270,9270,0
20250221,193100,624802190,9270,9270,9270,9270,0
20250221,193000,624802190,9270,9270,9270,9270,0
20250221,192900,624802190,9270,9270,9270,9270,0
20250221,192800,624802190,9270,9270,9270,9270,0
20250221,192700,624802190,9270,9270,9270,9270,1268
20250221,192600,624802190,9270,9270,9270,9270,0
20250221,192500,624802190,9270,9270,9270,9270,0
20250221,192400,624802190,9270,9270,9270,9270,0
20250221,192300,624802190,9270,9270,9270,9270,0
20250221,192200,624802190,9270,9270,9270,9270,0
20250221,192100,624802190,9270,9270,9270,9270,0
20250221,192000,624802190,9270,9270,9270,9270,0
20250221,191900,624802190,9270,9270,9270,9270,0
20250221,191800,624802190,9270,9270,9270,9270,0
20250221,191700,624802190,9270,9270,9270,9270,0
20250221,191600,624802190,9270,9270,9270,9270,0
20250221,191500,624802190,9270,9270,9270,9270,0
20250221,191400,624802190,9270,9270,9270,9270,0
20250221,191300,624802190,9270,9270,9270,9270,0
20250221,191200,624802190,9270,9270,9270,9270,0
20250221,191100,624802190,9270,9270,9270,9270,0
20250221,191000,624802190,9270,9270,9270,9270,0
20250221,190900,624802190,9270,9270,9270,9270,0
20250221,190800,624802190,9270,9270,9270,9270,0
20250221,190700,624802190,9270,9270,9270,9270,0
20250221,190600,624802190,9270,9270,9270,9270,0
20250221,190500,624802190,9270,9270,9270,9270,0
20250221,190400,624802190,9270,9270,9270,9270,0
20250221,190300,624802190,9270,9270,9270,9270,0
20250221,190200,624802190,9270,9270,9270,9270,0
20250221,190100,624802190,9270,9270,9270,9270,0
20250221,190000,624802190,9270,9270,9270,9270,0
20250221,185900,624802190,9270,9270,9270,9270,0
20250221,185800,624802190,9270,9270,9270,9270,0
20250221,185700,624802190,9270,9270,9270,9270,1268
20250221,185600,624802190,9270,9270,9270,9270,0
20250221,185500,624802190,9270,9270,9270,9270,0
20250221,185400,624802190,9270,9270,9270,9270,0
20250221,185300,624802190,9270,9270,9270,9270,0
20250221,185200,624802190,9270,9270,9270,9270,0
20250221,185100,624802190,9270,9270,9270,9270,0
20250221,185000,624802190,9270,9270,9270,9270,0
20250221,184900,624802190,9270,9270,9270,9270,0
20250221,184800,624802190,9270,9270,9270,9270,0
20250221,184700,624802190,9270,9270,9270,9270,0
20250221,184600,624802190,9270,9270,9270,9270,0
20250221,184500,624802190,9270,9270,9270,9270,0
20250221,184400,624802190,9270,9270,9270,9270,0
20250221,184300,624802190,9270,9270,9270,9270,0
20250221,184200,624802190,9270,9270,9270,9270,0
20250221,184100,624802190,9270,9270,9270,9270,0
20250221,184000,624802190,9270,9270,9270,9270,0
20250221,183900,624802190,9270,9270,9270,9270,0
20250221,183800,624802190,9270,9270,9270,9270,0
20250221,183700,624802190,9270,9270,9270,9270,0
20250221,183600,624802190,9270,9270,9270,9270,0
20250221,183500,624802190,9270,9270,9270,9270,0
20250221,183400,624802190,9270,9270,9270,9270,0
20250221,183300,624802190,9270,9270,9270,9270,0
20250221,183200,624802190,9270,9270,9270,9270,0
20250221,183100,624802190,9270,9270,9270,9270,0
20250221,183000,624802190,9270,9270,9270,9270,0
20250221,182900,624802190,9270,9270,9270,9270,0
20250221,182800,624802190,9270,9270,9270,9270,0
20250221,182700,624802190,9270,9270,9270,9270,1268
20250221,182600,624802190,9270,9270,9270,9270,0
20250221,182500,624802190,9270,9270,9270,9270,0
20250221,182400,624802190,9270,9270,9270,9270,0
20250221,182300,624802190,9270,9270,9270,9270,0
20250221,182200,624802190,9270,9270,9270,9270,0
20250221,182100,624802190,9270,9270,9270,9270,0
20250221,182000,624802190,9270,9270,9270,9270,0
20250221,181900,624802190,9270,9270,9270,9270,0
20250221,181800,624802190,9270,9270,9270,9270,0
20250221,181700,624802190,9270,9270,9270,9270,0
20250221,181600,624802190,9270,9270,9270,9270,0
20250221,181500,624802190,9270,9270,9270,9270,0
20250221,181400,624802190,9270,9270,9270,9270,0
20250221,181300,624802190,9270,9270,9270,9270,0
20250221,181200,624802190,9270,9270,9270,9270,0
20250221,181100,624802190,9270,9270,9270,9270,0
20250221,181000,624802190,9270,9270,9270,9270,0
20250221,180900,624802190,9270,9270,9270,9270,0
20250221,180800,624802190,9270,9270,9270,9270,0
20250221,180700,624802190,9270,9270,9270,9270,0
20250221,180600,624802190,9270,9270,9270,9270,0
20250221,180500,624802190,9270,9270,9270,9270,0
20250221,180400,624802190,9270,9270,9270,9270,0
20250221,180300,624802190,9270,9270,9270,9270,0
20250221,180200,624802190,9270,9270,9270,9270,0
20250221,180100,624802190,9270,9270,9270,9270,0
20250221,180000,624802190,9270,9270,9270,9270,0
20250221,175900,624802190,9270,9270,9270,9270,0
20250221,175800,624802190,9270,9270,9270,9270,0
20250221,175700,624802190,9270,9270,9270,9270,1268
20250221,175600,624802190,9270,9270,9270,9270,0
20250221,175500,624802190,9270,9270,9270,9270,0
20250221,175400,624802190,9270,9270,9270,9270,0
20250221,175300,624802190,9270,9270,9270,9270,0
20250221,175200,624802190,9270,9270,9270,9270,0
20250221,175100,624802190,9270,9270,9270,9270,0
20250221,175000,624802190,9270,9270,9270,9270,0
20250221,174900,624802190,9270,9270,9270,9270,0
20250221,174800,624802190,9270,9270,9270,9270,0
20250221,174700,624802190,9270,9270,9270,9270,0
20250221,174600,624802190,9270,9270,9270,9270,0
20250221,174500,624802190,9270,9270,9270,9270,0
20250221,174400,624802190,9270,9270,9270,9270,0
20250221,174300,624802190,9270,9270,9270,9270,0
20250221,174200,624802190,9270,9270,9270,9270,0
20250221,174100,624802190,9270,9270,9270,9270,0
20250221,174000,624802190,9270,9270,9270,9270,0
20250221,173900,624802190,9270,9270,9270,9270,0
20250221,173800,624802190,9270,9270,9270,9270,0
20250221,173700,624802190,9270,9270,9270,9270,0
20250221,173600,624802190,9270,9270,9270,9270,0
20250221,173500,624802190,9270,9270,9270,9270,0
20250221,173400,624802190,9270,9270,9270,9270,0
20250221,173300,624802190,9270,9270,9270,9270,0
20250221,173200,624802190,9270,9270,9270,9270,0
20250221,173100,624802190,9270,9270,9270,9270,0
20250221,173000,624802190,9270,9270,9270,9270,0
20250221,172900,624802190,9270,9270,9270,9270,0
20250221,172800,624802190,9270,9270,9270,9270,0
20250221,172700,624802190,9270,9270,9270,9270,1268
20250221,172600,624802190,9270,9270,9270,9270,0
20250221,172500,624802190,9270,9270,9270,9270,0
20250221,172400,624802190,9270,9270,9270,9270,0
20250221,172300,624802190,9270,9270,9270,9270,0
20250221,172200,624802190,9270,9270,9270,9270,0
20250221,172100,624802190,9270,9270,9270,9270,0
20250221,172000,624802190,9270,9270,9270,9270,0
20250221,171900,624802190,9270,9270,9270,9270,0
20250221,171800,624802190,9270,9270,9270,9270,0
20250221,171700,624802190,9270,9270,9270,9270,0
20250221,171600,624802190,9270,9270,9270,9270,0
20250221,171500,624802190,9270,9270,9270,9270,0
20250221,171400,624802190,9270,9270,9270,9270,0
20250221,171300,624802190,9270,9270,9270,9270,0
20250221,171200,624802190,9270,9270,9270,9270,0
20250221,171100,624802190,9270,9270,9270,9270,0
20250221,171000,624802190,9270,9270,9270,9270,0
20250221,170900,624802190,9270,9270,9270,9270,0
20250221,170800,624802190,9270,9270,9270,9270,0
20250221,170700,624802190,9270,9270,9270,9270,0
20250221,170600,624802190,9270,9270,9270,9270,0
20250221,170500,624802190,9270,9270,9270,9270,0
20250221,170400,624802190,9270,9270,9270,9270,0
20250221,170300,624802190,9270,9270,9270,9270,0
20250221,170200,624802190,9270,9270,9270,9270,0
20250221,170100,624802190,9270,9270,9270,9270,0
20250221,170000,624802190,9270,9270,9270,9270,0
20250221,165900,624802190,9270,9270,9270,9270,0
20250221,165800,624802190,9270,9270,9270,9270,0
20250221,165700,624802190,9270,9270,9270,9270,1268
20250221,165600,624802190,9270,9270,9270,9270,0
20250221,165500,624802190,9270,9270,9270,9270,0
20250221,165400,624802190,9270,9270,9270,9270,0
20250221,165300,624802190,9270,9270,9270,9270,0
20250221,165200,624802190,9270,9270,9270,9270,0
20250221,165100,624802190,9270,9270,9270,9270,0
20250221,165000,624802190,9270,9270,9270,9270,0
20250221,164900,624802190,9270,9270,9270,9270,0
20250221,164800,624802190,9270,9270,9270,9270,0
20250221,164700,624802190,9270,9270,9270,9270,0
20250221,164600,624802190,9270,9270,9270,9270,0
20250221,164500,624802190,9270,9270,9270,9270,0
20250221,164400,624802190,9270,9270,9270,9270,0
20250221,164300,624802190,9270,9270,9270,9270,0
20250221,164200,624802190,9270,9270,9270,9270,0
20250221,164100,624802190,9270,9270,9270,9270,0
20250221,164000,624802190,9270,9270,9270,9270,0
20250221,163900,624802190,9270,9270,9270,9270,0
20250221,163800,624802190,9270,9270,9270,9270,0
20250221,163700,624802190,9270,9270,9270,9270,0
20250221,163600,624802190,9270,9270,9270,9270,0
20250221,163500,624802190,9270,9270,9270,9270,0
20250221,163400,624802190,9270,9270,9270,9270,0
20250221,163300,624802190,9270,9270,9270,9270,0
20250221,163200,624802190,9270,9270,9270,9270,0
20250221,163100,624802190,9270,9270,9270,9270,0
20250221,163000,624802190,9270,9270,9270,9270,0
20250221,162900,624802190,9270,9270,9270,9270,0
20250221,162800,624802190,9270,9270,9270,9270,0
20250221,162700,624802190,9270,9270,9270,9270,1268
20250221,162600,624802190,9270,9270,9270,9270,0
20250221,162500,624802190,9270,9270,9270,9270,0
20250221,162400,624802190,9270,9270,9270,9270,0
20250221,162300,624802190,9270,9270,9270,9270,0
20250221,162200,624802190,9270,9270,9270,9270,0
20250221,162100,624802190,9270,9270,9270,9270,0
20250221,162000,624802190,9270,9270,9270,9270,0
20250221,161900,624802190,9270,9270,9270,9270,0
20250221,161800,624802190,9270,9270,9270,9270,0
20250221,161700,624802190,9270,9270,9270,9270,0
20250221,161600,624802190,9270,9270,9270,9270,0
20250221,161500,624802190,9270,9270,9270,9270,0
20250221,161400,624802190,9270,9270,9270,9270,0
20250221,161300,624802190,9270,9270,9270,9270,0
20250221,161200,624802190,9270,9270,9270,9270,0
20250221,161100,624802190,9270,9270,9270,9270,0
20250221,161000,624802190,9270,9270,9270,9270,0
20250221,160900,624802190,9270,9270,9270,9270,0
20250221,160800,624802190,9270,9270,9270,9270,0
20250221,160700,624802190,9270,9270,9270,9270,0
20250221,160600,624802190,9270,9270,9270,9270,0
20250221,160500,624802190,9270,9270,9270,9270,0
20250221,160400,624802190,9270,9270,9270,9270,0
20250221,160300,624802190,9270,9270,9270,9270,0
20250221,160200,624802190,9270,9270,9270,9270,0
20250221,160100,624802190,9270,9270,9270,9270,0
20250221,160000,624802190,9270,9270,9270,9270,0
20250221,155900,624802190,9270,9270,9270,9270,0
20250221,155800,624802190,9270,9270,9270,9270,0
20250221,155700,624802190,9270,9270,9270,9270,1268
20250221,155600,624802190,9270,9270,9270,9270,0
20250221,155500,624802190,9270,9270,9270,9270,0
20250221,155400,624802190,9270,9270,9270,9270,0
20250221,155300,624802190,9270,9270,9270,9270,0
20250221,155200,624802190,9270,9270,9270,9270,0
20250221,155100,624802190,9270,9270,9270,9270,0
20250221,155000,624802190,9270,9270,9270,9270,0
20250221,154900,624802190,9270,9270,9270,9270,0
20250221,154800,624802190,9270,9270,9270,9270,0
20250221,154700,624802190,9270,9270,9270,9270,0
20250221,154600,624802190,9270,9270,9270,9270,0
20250221,154500,624802190,9270,9270,9270,9270,0
20250221,154400,624802190,9270,9270,9270,9270,0
20250221,154300,624802190,9270,9270,9270,9270,0
20250221,154200,624802190,9270,9270,9270,9270,0
20250221,154100,624802190,9270,9270,9270,9270,0
20250221,154000,624802190,9270,9270,9270,9270,0
20250221,153900,624802190,9270,9270,9270,9270,0
20250221,153800,624802190,9270,9270,9270,9270,0
20250221,153700,624802190,9270,9270,9270,9270,0
20250221,153600,624802190,9270,9270,9270,9270,0
20250221,153500,624802190,9270,9270,9270,9270,0
20250221,153400,624802190,9270,9270,9270,9270,0
20250221,153300,624802190,9270,9270,9270,9270,0
20250221,153200,624802190,9270,9270,9270,9270,0
20250221,153100,624802190,9270,9270,9270,9270,0
20250221,153000,624802190,9270,9270,9270,9270,1268
20250221,152900,613047830,9310,9310,9310,9310,0
20250221,152800,613047830,9310,9310,9310,9310,0
20250221,152700,613047830,9310,9310,9310,9310,0
20250221,152600,613047830,9310,9310,9310,9310,0
20250221,152500,613047830,9310,9310,9310,9310,0
20250221,152400,613047830,9310,9310,9310,9310,0
20250221,152300,613047830,9310,9310,9310,9310,0
20250221,152200,613047830,9310,9310,9310,9310,0
20250221,152100,613047830,9310,9310,9310,9310,0
20250221,152000,613047830,9310,9310,9310,9310,0
20250221,151900,613047830,9310,9310,9310,9310,5
20250221,151800,613001280,9310,9300,9310,9300,69
20250221,151700,612359570,9300,9300,9300,9300,26
20250221,151600,612117770,9310,9310,9310,9310,5
20250221,151500,612071220,9300,9300,9300,9300,60
20250221,151400,611513220,9310,9310,9310,9310,0
20250221,151300,611513220,9310,9310,9310,9310,3
20250221,151200,611485290,9310,9310,9310,9310,0
20250221,151100,611485290,9310,9310,9310,9310,0
20250221,151000,611485290,9310,9310,9310,9310,455
20250221,150900,607249240,9310,9300,9310,9300,295
20250221,150800,604504740,9300,9300,9300,9300,300
20250221,150700,601714740,9300,9300,9300,9300,0
20250221,150600,601714740,9300,9300,9300,9300,0
20250221,150500,601714740,9300,9300,9300,9300,12
20250221,150400,601603140,9300,9300,9300,9300,119
20250221,150300,600496440,9300,9290,9300,9290,510
20250221,150200,595753680,9290,9290,9290,9290,100
20250221,150100,594824680,9290,9290,9290,9280,70
20250221,150000,594174740,9290,9300,9300,9290,25
20250221,145900,593942270,9300,9300,9300,9300,5
20250221,145800,593895770,9300,9300,9300,9300,37
20250221,145700,593551670,9300,9300,9300,9300,0
20250221,145600,593551670,9300,9300,9300,9300,200
20250221,145500,591691670,9300,9300,9300,9300,0
20250221,145400,591691670,9300,9300,9300,9300,0
20250221,145300,591691670,9300,9300,9300,9300,0
20250221,145200,591691670,9300,9300,9300,9300,0
20250221,145100,591691670,9300,9300,9300,9300,500
20250221,145000,587041670,9300,9300,9300,9300,0
20250221,144900,587041670,9300,9300,9300,9300,0
20250221,144800,587041670,9300,9300,9300,9300,1
20250221,144700,587032370,9270,9270,9270,9270,14
20250221,144600,586902590,9270,9270,9270,9270,0
20250221,144500,586902590,9270,9270,9270,9270,0
20250221,144400,586902590,9270,9270,9270,9270,48
20250221,144300,586457630,9300,9300,9300,9300,3
20250221,144200,586429730,9300,9300,9300,9300,0
20250221,144100,586429730,9300,9300,9300,9300,0
20250221,144000,586429730,9300,9300,9300,9300,0
20250221,143900,586429730,9300,9300,9300,9300,1
20250221,143800,586420430,9270,9270,9270,9270,2
20250221,143700,586401890,9300,9300,9300,9300,0
20250221,143600,586401890,9300,9300,9300,9300,450
20250221,143500,582216890,9300,9300,9300,9300,2
20250221,143400,582198290,9270,9270,9270,9270,0
20250221,143300,582198290,9270,9270,9270,9270,5
20250221,143200,582151940,9240,9280,9280,9240,2522
20250221,143100,558812160,9300,9300,9300,9300,0
20250221,143000,558812160,9300,9300,9300,9300,0
20250221,142900,558812160,9300,9300,9300,9300,300
20250221,142800,556022160,9270,9280,9280,9270,257
20250221,142700,553639130,9280,9280,9280,9280,10
20250221,142600,553546330,9280,9280,9280,9280,63
20250221,142500,552961690,9280,9280,9280,9280,0
20250221,142400,552961690,9280,9280,9280,9280,62
20250221,142300,552386330,9280,9280,9280,9280,0
20250221,142200,552386330,9280,9280,9280,9280,0
20250221,142100,552386330,9280,9280,9280,9280,0
20250221,142000,552386330,9280,9280,9280,9280,101
20250221,141900,551449050,9280,9280,9280,9280,6
20250221,141800,551393370,9280,9280,9280,9280,0
20250221,141700,551393370,9280,9280,9280,9280,0
20250221,141600,551393370,9280,9280,9280,9280,0
20250221,141500,551393370,9280,9280,9280,9280,0
20250221,141400,551393370,9280,9280,9280,9280,1
20250221,141300,551384090,9270,9270,9270,9270,55
20250221,141200,550874240,9270,9270,9270,9270,0
20250221,141100,550874240,9270,9270,9270,9270,45
20250221,141000,550457090,9270,9270,9270,9270,3
20250221,140900,550429280,9260,9260,9260,9260,320
20250221,140800,547466080,9250,9270,9270,9250,101
20250221,140700,546531810,9270,9270,9270,9270,1
20250221,140600,546522540,9240,9240,9240,9240,0
20250221,140500,546522540,9240,9240,9240,9240,372
20250221,140400,543085260,9240,9240,9240,9240,0
20250221,140300,543085260,9240,9240,9240,9240,1
20250221,140200,543076020,9240,9240,9240,9240,0
20250221,140100,543076020,9240,9240,9240,9240,0
20250221,140000,543076020,9240,9240,9240,9240,0
20250221,135900,543076020,9240,9250,9250,9240,900
20250221,135800,534758620,9250,9250,9250,9250,0
20250221,135700,534758620,9250,9250,9250,9250,247
20250221,135600,532473870,9250,9250,9250,9250,492
20250221,135500,527922870,9250,9260,9260,9250,873
20250221,135400,519839390,9280,9280,9280,9280,0
20250221,135300,519839390,9280,9280,9280,9280,0
20250221,135200,519839390,9280,9280,9280,9280,0
20250221,135100,519839390,9280,9280,9280,9280,10
20250221,135000,519746590,9280,9280,9280,9280,10
20250221,134900,519653790,9280,9280,9280,9280,0
20250221,134800,519653790,9280,9280,9280,9280,0
20250221,134700,519653790,9280,9280,9280,9280,0
20250221,134600,519653790,9280,9280,9280,9280,0
20250221,134500,519653790,9280,9280,9280,9280,10
20250221,134400,519560990,9260,9260,9260,9260,0
20250221,134300,519560990,9260,9260,9260,9260,0
20250221,134200,519560990,9260,9260,9260,9260,20
20250221,134100,519375790,9280,9280,9280,9280,0
20250221,134000,519375790,9280,9280,9280,9280,1
20250221,133900,519366510,9280,9280,9280,9280,0
20250221,133800,519366510,9280,9280,9280,9280,9
20250221,133700,519282990,9280,9270,9280,9270,4
20250221,133600,519245900,9270,9270,9270,9270,0
20250221,133500,519245900,9270,9270,9270,9270,0
20250221,133400,519245900,9270,9270,9270,9270,0
20250221,133300,519245900,9270,9270,9270,9270,0
20250221,133200,519245900,9270,9270,9270,9270,73
20250221,133100,518569190,9280,9280,9280,9280,0
20250221,133000,518569190,9280,9280,9280,9280,63
20250221,132900,517984550,9270,9270,9270,9270,0
20250221,132800,517984550,9270,9270,9270,9270,1
20250221,132700,517975280,9270,9270,9270,9270,0
20250221,132600,517975280,9270,9270,9270,9270,0
20250221,132500,517975280,9270,9270,9270,9270,26
20250221,132400,517734260,9270,9270,9270,9270,1
20250221,132300,517724990,9260,9270,9270,9260,579
20250221,132200,512362950,9270,9270,9270,9270,29
20250221,132100,512094120,9260,9270,9270,9260,100
20250221,132000,511168100,9260,9260,9260,9260,0
20250221,131900,511168100,9260,9270,9270,9260,100
20250221,131800,510241940,9270,9280,9280,9270,22
20250221,131700,510037800,9280,9280,9280,9280,50
20250221,131600,509573800,9280,9280,9280,9280,5
20250221,131500,509527400,9280,9280,9280,9280,0
20250221,131400,509527400,9280,9280,9280,9280,0
20250221,131300,509527400,9280,9280,9280,9280,10
20250221,131200,509434600,9280,9280,9280,9260,567
20250221,131100,504180100,9280,9280,9280,9280,1
20250221,131000,504170820,9270,9270,9270,9270,0
20250221,130900,504170820,9270,9270,9270,9270,0
20250221,130800,504170820,9270,9270,9270,9270,0
20250221,130700,504170820,9270,9270,9270,9270,0
20250221,130600,504170820,9270,9270,9270,9270,0
20250221,130500,504170820,9270,9280,9280,9270,23
20250221,130400,503957600,9280,9280,9280,9280,38
20250221,130300,503604960,9280,9280,9280,9280,0
20250221,130200,503604960,9280,9280,9280,9280,0
20250221,130100,503604960,9280,9280,9280,9280,2
20250221,130000,503586400,9280,9280,9280,9280,0
20250221,125900,503586400,9280,9270,9280,9270,310
20250221,125800,500710390,9260,9270,9270,9260,125
20250221,125700,499551680,9270,9270,9270,9270,0
20250221,125600,499551680,9270,9270,9270,9270,402
20250221,125500,495825140,9270,9270,9270,9270,0
20250221,125400,495825140,9270,9270,9270,9270,29
20250221,125300,495556310,9260,9260,9260,9260,53
20250221,125200,495065530,9260,9260,9260,9260,0
20250221,125100,495065530,9260,9260,9260,9260,0
20250221,125000,495065530,9260,9260,9260,9250,308
20250221,124900,492214350,9260,9270,9270,9260,1541
20250221,124800,477937100,9270,9270,9270,9270,40
20250221,124700,477566300,9280,9300,9300,9280,2170
20250221,124600,457415270,9310,9310,9310,9310,0
20250221,124500,457415270,9310,9310,9310,9310,11
20250221,124400,457312860,9310,9310,9310,9310,0
20250221,124300,457312860,9310,9310,9310,9310,0
20250221,124200,457312860,9310,9310,9310,9310,0
20250221,124100,457312860,9310,9310,9310,9310,11
20250221,124000,457210450,9310,9310,9310,9310,247
20250221,123900,454910880,9310,9310,9310,9310,0
20250221,123800,454910880,9310,9310,9310,9310,0
20250221,123700,454910880,9310,9310,9310,9310,64
20250221,123600,454315040,9310,9310,9310,9310,5
20250221,123500,454268490,9310,9310,9310,9310,80
20250221,123400,453523690,9310,9310,9310,9310,1
20250221,123300,453514380,9310,9310,9310,9310,0
20250221,123200,453514380,9310,9310,9310,9310,0
20250221,123100,453514380,9310,9300,9310,9300,2
20250221,123000,453495770,9300,9300,9300,9300,10
20250221,122900,453402770,9300,9300,9300,9300,5
20250221,122800,453356270,9300,9300,9300,9300,0
20250221,122700,453356270,9300,9300,9300,9300,3
20250221,122600,453328370,9300,9300,9300,9300,0
20250221,122500,453328370,9300,9300,9300,9300,0
20250221,122400,453328370,9300,9290,9300,9290,45
20250221,122300,452910300,9290,9290,9290,9290,0
20250221,122200,452910300,9290,9290,9290,9290,100
20250221,122100,451981300,9290,9290,9290,9290,50
20250221,122000,451516800,9290,9290,9290,9290,0
20250221,121900,451516800,9290,9290,9290,9290,877
20250221,121800,443369470,9290,9290,9290,9290,0
20250221,121700,443369470,9290,9290,9290,9290,0
20250221,121600,443369470,9290,9290,9290,9290,100
20250221,121500,442440470,9320,9320,9320,9320,0
20250221,121400,442440470,9320,9320,9320,9320,10
20250221,121300,442347270,9320,9320,9320,9320,0
20250221,121200,442347270,9320,9300,9320,9300,3
20250221,121100,442319350,9290,9290,9290,9290,50
20250221,121000,441854850,9300,9300,9300,9300,98
20250221,120900,440943450,9300,9300,9300,9300,0
20250221,120800,440943450,9300,9300,9300,9300,522
20250221,120700,436088850,9330,9330,9330,9330,0
20250221,120600,436088850,9330,9330,9330,9330,0
20250221,120500,436088850,9330,9320,9330,9320,174
20250221,120400,434466430,9310,9320,9320,9310,903
20250221,120300,426059480,9320,9320,9320,9320,1
20250221,120200,426050160,9320,9320,9320,9320,10
20250221,120100,425956960,9320,9320,9320,9320,35
20250221,120000,425630760,9320,9320,9320,9320,0
20250221,115900,425630760,9320,9320,9320,9320,4
20250221,115800,425593480,9310,9310,9310,9310,76
20250221,115700,424885920,9310,9310,9310,9310,0
20250221,115600,424885920,9310,9310,9310,9310,24
20250221,115500,424662480,9310,9310,9310,9310,0
20250221,115400,424662480,9310,9310,9310,9310,6
20250221,115300,424606620,9300,9300,9300,9300,0
20250221,115200,424606620,9300,9300,9300,9300,0
20250221,115100,424606620,9300,9300,9300,9300,157
20250221,115000,423146520,9290,9290,9290,9290,110
20250221,114900,422124620,9290,9290,9290,9290,0
20250221,114800,422124620,9290,9290,9290,9290,12
20250221,114700,422013140,9300,9300,9300,9300,0
20250221,114600,422013140,9300,9300,9300,9300,0
20250221,114500,422013140,9300,9300,9300,9300,0
20250221,114400,422013140,9300,9300,9300,9300,0
20250221,114300,422013140,9300,9300,9300,9300,0
20250221,114200,422013140,9300,9300,9300,9300,0
20250221,114100,422013140,9300,9300,9300,9300,205
20250221,114000,420106640,9300,9300,9300,9300,107
20250221,113900,419111540,9300,9300,9300,9300,100
20250221,113800,418181540,9310,9310,9310,9310,0
20250221,113700,418181540,9310,9310,9310,9310,1
20250221,113600,418172230,9280,9290,9290,9280,53
20250221,113500,417680380,9290,9290,9290,9290,0
20250221,113400,417680380,9290,9290,9290,9290,0
20250221,113300,417680380,9290,9290,9290,9290,0
20250221,113200,417680380,9290,9290,9290,9290,0
20250221,113100,417680380,9290,9290,9290,9290,6
20250221,113000,417624640,9280,9280,9280,9280,0
20250221,112900,417624640,9280,9280,9280,9280,30
20250221,112800,417346240,9290,9290,9290,9290,3
20250221,112700,417318370,9300,9300,9300,9300,220
20250221,112600,415272370,9310,9310,9310,9310,0
20250221,112500,415272370,9310,9310,9310,9310,0
20250221,112400,415272370,9310,9310,9310,9310,8
20250221,112300,415197890,9310,9320,9320,9310,9
20250221,112200,415114090,9310,9310,9310,9310,300
20250221,112100,412321090,9310,9310,9310,9310,100
20250221,112000,411390090,9310,9310,9310,9310,10
20250221,111900,411296990,9310,9310,9310,9310,1
20250221,111800,411287680,9310,9310,9310,9310,0
20250221,111700,411287680,9310,9310,9310,9310,100
20250221,111600,410356680,9310,9310,9310,9310,0
20250221,111500,410356680,9310,9310,9310,9310,0
20250221,111400,410356680,9310,9280,9310,9280,548
20250221,111300,405271210,9290,9290,9290,9290,0
20250221,111200,405271210,9290,9290,9290,9290,204
20250221,111100,403376050,9290,9290,9290,9290,4
20250221,111000,403338890,9290,9290,9290,9290,279
20250221,110900,400746980,9280,9280,9280,9280,100
20250221,110800,399818980,9280,9290,9290,9280,1331
20250221,110700,387455860,9290,9290,9290,9290,173
20250221,110600,385848690,9310,9310,9310,9310,0
20250221,110500,385848690,9310,9310,9310,9310,0
20250221,110400,385848690,9310,9310,9310,9310,100
20250221,110300,384917690,9310,9310,9310,9310,1
20250221,110200,384908380,9310,9310,9310,9310,0
20250221,110100,384908380,9310,9310,9310,9310,0
20250221,110000,384908380,9310,9310,9310,9310,0
20250221,105900,384908380,9310,9310,9310,9310,127
20250221,105800,383726010,9310,9310,9310,9310,3
20250221,105700,383698080,9310,9310,9310,9310,145
20250221,105600,382348130,9310,9310,9310,9310,0
20250221,105500,382348130,9310,9310,9310,9310,100
20250221,105400,381417130,9310,9310,9310,9310,100
20250221,105300,380486130,9310,9310,9310,9310,1
20250221,105200,380476820,9290,9310,9310,9290,3
20250221,105100,380448930,9290,9290,9290,9290,0
20250221,105000,380448930,9290,9290,9290,9290,0
20250221,104900,380448930,9290,9290,9290,9290,0
20250221,104800,380448930,9290,9290,9290,9290,0
20250221,104700,380448930,9290,9290,9290,9290,0
20250221,104600,380448930,9290,9300,9300,9290,1500
20250221,104500,366508930,9320,9320,9320,9320,0
20250221,104400,366508930,9320,9310,9320,9310,1100
20250221,104300,356261500,9310,9310,9310,9310,30
20250221,104200,355982200,9310,9290,9310,9290,47
20250221,104100,355545550,9310,9310,9310,9310,2
20250221,104000,355526930,9310,9310,9310,9310,60
20250221,103900,354968330,9310,9310,9310,9310,10
20250221,103800,354875230,9310,9310,9310,9310,1
20250221,103700,354865920,9310,9310,9310,9310,0
20250221,103600,354865920,9310,9310,9310,9310,0
20250221,103500,354865920,9310,9310,9310,9310,0
20250221,103400,354865920,9310,9310,9310,9310,1
20250221,103300,354856610,9270,9280,9280,9270,290
20250221,103200,352168250,9280,9290,9290,9280,579
20250221,103100,346794130,9290,9290,9290,9290,100
20250221,103000,345865130,9320,9320,9320,9320,0
20250221,102900,345865130,9320,9320,9320,9320,1
20250221,102800,345855810,9280,9280,9280,9280,0
20250221,102700,345855810,9280,9280,9280,9280,0
20250221,102600,345855810,9280,9300,9320,9280,1227
20250221,102500,334461710,9320,9320,9320,9320,300
20250221,102400,331665710,9300,9300,9300,9300,0
20250221,102300,331665710,9300,9300,9300,9300,94
20250221,102200,330791510,9300,9300,9300,9300,6
20250221,102100,330735710,9300,9310,9310,9300,27
20250221,102000,330484440,9310,9310,9310,9310,208
20250221,101900,328547960,9310,9310,9310,9310,0
20250221,101800,328547960,9310,9310,9310,9310,1
20250221,101700,328538650,9270,9270,9270,9270,0
20250221,101600,328538650,9270,9270,9270,9270,40
20250221,101500,328167850,9310,9270,9310,9270,21
20250221,101400,327973140,9270,9290,9290,9270,500
20250221,101300,323333840,9290,9290,9290,9290,0
20250221,101200,323333840,9290,9290,9290,9290,100
20250221,101100,322404840,9290,9290,9290,9290,0
20250221,101000,322404840,9290,9290,9290,9290,3
20250221,100900,322376970,9280,9290,9290,9280,503
20250221,100800,317709120,9290,9290,9290,9290,211
20250221,100700,315748930,9290,9290,9290,9290,611
20250221,100600,310072740,9300,9300,9300,9300,0
20250221,100500,310072740,9300,9300,9300,9300,0
20250221,100400,310072740,9300,9300,9300,9300,81
20250221,100300,309319440,9300,9300,9300,9290,32
20250221,100200,309021850,9300,9320,9320,9300,487
20250221,100100,304492730,9320,9320,9320,9320,6
20250221,100000,304436810,9300,9300,9300,9300,0
20250221,095900,304436810,9300,9300,9300,9300,285
20250221,095800,301786310,9300,9300,9300,9300,0
20250221,095700,301786310,9300,9300,9300,9300,0
20250221,095600,301786310,9300,9300,9300,9300,50
20250221,095500,301321310,9300,9300,9300,9300,0
20250221,095400,301321310,9300,9300,9300,9300,0
20250221,095300,301321310,9300,9300,9300,9300,0
20250221,095200,301321310,9300,9300,9300,9300,100
20250221,095100,300391310,9300,9300,9300,9280,162
20250221,095000,298885890,9280,9280,9290,9280,95
20250221,094900,298003840,9280,9280,9280,9280,10
20250221,094800,297911040,9300,9290,9300,9290,1002
20250221,094700,288594440,9280,9280,9280,9280,26
20250221,094600,288353160,9280,9280,9280,9280,0
20250221,094500,288353160,9280,9300,9300,9280,56
20250221,094400,287832910,9290,9300,9300,9290,1200
20250221,094300,276674880,9300,9290,9300,9290,369
20250221,094200,273246850,9290,9290,9290,9290,1
20250221,094100,273237560,9270,9270,9270,9260,96
20250221,094000,272348000,9270,9270,9270,9270,18
20250221,093900,272181140,9290,9290,9290,9280,419
20250221,093800,268288730,9300,9300,9300,9300,4
20250221,093700,268251530,9300,9310,9310,9300,160
20250221,093600,266763470,9300,9300,9300,9300,0
20250221,093500,266763470,9300,9300,9300,9300,316
20250221,093400,263824670,9310,9310,9310,9310,0
20250221,093300,263824670,9310,9300,9310,9270,900
20250221,093200,255463070,9300,9300,9300,9300,100
20250221,093100,254533070,9300,9310,9310,9300,565
20250221,093000,249278470,9320,9320,9320,9320,57
20250221,092900,248747230,9310,9300,9310,9300,850
20250221,092800,240836230,9270,9270,9270,9270,0
20250221,092700,240836230,9270,9290,9290,9270,570
20250221,092600,235546400,9290,9310,9340,9290,832
20250221,092500,227785040,9300,9300,9300,9300,100
20250221,092400,226855040,9300,9260,9300,9260,2
20250221,092300,226836480,9260,9260,9320,9260,178
20250221,092200,225187820,9260,9260,9260,9260,1
20250221,092100,225178560,9310,9310,9310,9310,108
20250221,092000,224173080,9330,9270,9330,9250,1165
20250221,091900,213345010,9310,9310,9310,9310,101
20250221,091800,212404700,9260,9270,9270,9260,175
20250221,091700,210783160,9320,9270,9320,9270,12
20250221,091600,210671770,9330,9310,9330,9310,202
20250221,091500,208791130,9210,9220,9230,9210,9119
20250221,091400,124803000,9260,9280,9290,9210,4057
20250221,091300,87267730,9290,9290,9290,9290,124
20250221,091200,86115770,9310,9310,9310,9300,664
20250221,091100,79939470,9310,9310,9310,9310,500
20250221,091000,75284470,9310,9310,9310,9310,0
20250221,090900,75284470,9310,9310,9310,9310,80
20250221,090800,74539670,9350,9330,9380,9330,2067
20250221,090700,55253190,9330,9350,9350,9290,3902
20250221,090600,18866980,9390,9390,9390,9390,0
20250221,090500,18866980,9390,9330,9390,9330,203
20250221,090400,16972810,9390,9390,9390,9390,0
20250221,090300,16972810,9390,9390,9390,9390,1
20250221,090200,16963420,9310,9310,9310,9300,441
20250221,090100,12857720,9330,9340,9340,9320,1100
20250221,090000,2594710,9330,9400,9400,9330,277