KissMeData/044490/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193100,570268930,13270,13270,13270,13270,886
20250221,193000,570268930,13270,13270,13270,13270,0
20250221,192900,570268930,13270,13270,13270,13270,0
20250221,192800,570268930,13270,13270,13270,13270,0
20250221,192700,570268930,13270,13270,13270,13270,0
20250221,192600,570268930,13270,13270,13270,13270,0
20250221,192500,570268930,13270,13270,13270,13270,0
20250221,192400,570268930,13270,13270,13270,13270,0
20250221,192300,570268930,13270,13270,13270,13270,0
20250221,192200,570268930,13270,13270,13270,13270,0
20250221,192100,570268930,13270,13270,13270,13270,0
20250221,192000,570268930,13270,13270,13270,13270,0
20250221,191900,570268930,13270,13270,13270,13270,0
20250221,191800,570268930,13270,13270,13270,13270,0
20250221,191700,570268930,13270,13270,13270,13270,0
20250221,191600,570268930,13270,13270,13270,13270,0
20250221,191500,570268930,13270,13270,13270,13270,0
20250221,191400,570268930,13270,13270,13270,13270,0
20250221,191300,570268930,13270,13270,13270,13270,0
20250221,191200,570268930,13270,13270,13270,13270,0
20250221,191100,570268930,13270,13270,13270,13270,0
20250221,191000,570268930,13270,13270,13270,13270,0
20250221,190900,570268930,13270,13270,13270,13270,0
20250221,190800,570268930,13270,13270,13270,13270,0
20250221,190700,570268930,13270,13270,13270,13270,0
20250221,190600,570268930,13270,13270,13270,13270,0
20250221,190500,570268930,13270,13270,13270,13270,0
20250221,190400,570268930,13270,13270,13270,13270,0
20250221,190300,570268930,13270,13270,13270,13270,0
20250221,190200,570268930,13270,13270,13270,13270,0
20250221,190100,570268930,13270,13270,13270,13270,886
20250221,190000,570268930,13270,13270,13270,13270,0
20250221,185900,570268930,13270,13270,13270,13270,0
20250221,185800,570268930,13270,13270,13270,13270,0
20250221,185700,570268930,13270,13270,13270,13270,0
20250221,185600,570268930,13270,13270,13270,13270,0
20250221,185500,570268930,13270,13270,13270,13270,0
20250221,185400,570268930,13270,13270,13270,13270,0
20250221,185300,570268930,13270,13270,13270,13270,0
20250221,185200,570268930,13270,13270,13270,13270,0
20250221,185100,570268930,13270,13270,13270,13270,0
20250221,185000,570268930,13270,13270,13270,13270,0
20250221,184900,570268930,13270,13270,13270,13270,0
20250221,184800,570268930,13270,13270,13270,13270,0
20250221,184700,570268930,13270,13270,13270,13270,0
20250221,184600,570268930,13270,13270,13270,13270,0
20250221,184500,570268930,13270,13270,13270,13270,0
20250221,184400,570268930,13270,13270,13270,13270,0
20250221,184300,570268930,13270,13270,13270,13270,0
20250221,184200,570268930,13270,13270,13270,13270,0
20250221,184100,570268930,13270,13270,13270,13270,0
20250221,184000,570268930,13270,13270,13270,13270,0
20250221,183900,570268930,13270,13270,13270,13270,0
20250221,183800,570268930,13270,13270,13270,13270,0
20250221,183700,570268930,13270,13270,13270,13270,0
20250221,183600,570268930,13270,13270,13270,13270,0
20250221,183500,570268930,13270,13270,13270,13270,0
20250221,183400,570268930,13270,13270,13270,13270,0
20250221,183300,570268930,13270,13270,13270,13270,0
20250221,183200,570268930,13270,13270,13270,13270,0
20250221,183100,570268930,13270,13270,13270,13270,886
20250221,183000,570268930,13270,13270,13270,13270,0
20250221,182900,570268930,13270,13270,13270,13270,0
20250221,182800,570268930,13270,13270,13270,13270,0
20250221,182700,570268930,13270,13270,13270,13270,0
20250221,182600,570268930,13270,13270,13270,13270,0
20250221,182500,570268930,13270,13270,13270,13270,0
20250221,182400,570268930,13270,13270,13270,13270,0
20250221,182300,570268930,13270,13270,13270,13270,0
20250221,182200,570268930,13270,13270,13270,13270,0
20250221,182100,570268930,13270,13270,13270,13270,0
20250221,182000,570268930,13270,13270,13270,13270,0
20250221,181900,570268930,13270,13270,13270,13270,0
20250221,181800,570268930,13270,13270,13270,13270,0
20250221,181700,570268930,13270,13270,13270,13270,0
20250221,181600,570268930,13270,13270,13270,13270,0
20250221,181500,570268930,13270,13270,13270,13270,0
20250221,181400,570268930,13270,13270,13270,13270,0
20250221,181300,570268930,13270,13270,13270,13270,0
20250221,181200,570268930,13270,13270,13270,13270,0
20250221,181100,570268930,13270,13270,13270,13270,0
20250221,181000,570268930,13270,13270,13270,13270,0
20250221,180900,570268930,13270,13270,13270,13270,0
20250221,180800,570268930,13270,13270,13270,13270,0
20250221,180700,570268930,13270,13270,13270,13270,0
20250221,180600,570268930,13270,13270,13270,13270,0
20250221,180500,570268930,13270,13270,13270,13270,0
20250221,180400,570268930,13270,13270,13270,13270,0
20250221,180300,570268930,13270,13270,13270,13270,0
20250221,180200,570268930,13270,13270,13270,13270,0
20250221,180100,570268930,13270,13270,13270,13270,886
20250221,180000,570268930,13270,13270,13270,13270,0
20250221,175900,570268930,13270,13270,13270,13270,0
20250221,175800,570268930,13270,13270,13270,13270,0
20250221,175700,570268930,13270,13270,13270,13270,0
20250221,175600,570268930,13270,13270,13270,13270,0
20250221,175500,570268930,13270,13270,13270,13270,0
20250221,175400,570268930,13270,13270,13270,13270,0
20250221,175300,570268930,13270,13270,13270,13270,0
20250221,175200,570268930,13270,13270,13270,13270,0
20250221,175100,570268930,13270,13270,13270,13270,0
20250221,175000,570268930,13270,13270,13270,13270,0
20250221,174900,570268930,13270,13270,13270,13270,0
20250221,174800,570268930,13270,13270,13270,13270,0
20250221,174700,570268930,13270,13270,13270,13270,0
20250221,174600,570268930,13270,13270,13270,13270,0
20250221,174500,570268930,13270,13270,13270,13270,0
20250221,174400,570268930,13270,13270,13270,13270,0
20250221,174300,570268930,13270,13270,13270,13270,0
20250221,174200,570268930,13270,13270,13270,13270,0
20250221,174100,570268930,13270,13270,13270,13270,0
20250221,174000,570268930,13270,13270,13270,13270,0
20250221,173900,570268930,13270,13270,13270,13270,0
20250221,173800,570268930,13270,13270,13270,13270,0
20250221,173700,570268930,13270,13270,13270,13270,0
20250221,173600,570268930,13270,13270,13270,13270,0
20250221,173500,570268930,13270,13270,13270,13270,0
20250221,173400,570268930,13270,13270,13270,13270,0
20250221,173300,570268930,13270,13270,13270,13270,0
20250221,173200,570268930,13270,13270,13270,13270,0
20250221,173100,570268930,13270,13270,13270,13270,886
20250221,173000,570268930,13270,13270,13270,13270,0
20250221,172900,570268930,13270,13270,13270,13270,0
20250221,172800,570268930,13270,13270,13270,13270,0
20250221,172700,570268930,13270,13270,13270,13270,0
20250221,172600,570268930,13270,13270,13270,13270,0
20250221,172500,570268930,13270,13270,13270,13270,0
20250221,172400,570268930,13270,13270,13270,13270,0
20250221,172300,570268930,13270,13270,13270,13270,0
20250221,172200,570268930,13270,13270,13270,13270,0
20250221,172100,570268930,13270,13270,13270,13270,0
20250221,172000,570268930,13270,13270,13270,13270,0
20250221,171900,570268930,13270,13270,13270,13270,0
20250221,171800,570268930,13270,13270,13270,13270,0
20250221,171700,570268930,13270,13270,13270,13270,0
20250221,171600,570268930,13270,13270,13270,13270,0
20250221,171500,570268930,13270,13270,13270,13270,0
20250221,171400,570268930,13270,13270,13270,13270,0
20250221,171300,570268930,13270,13270,13270,13270,0
20250221,171200,570268930,13270,13270,13270,13270,0
20250221,171100,570268930,13270,13270,13270,13270,0
20250221,171000,570268930,13270,13270,13270,13270,0
20250221,170900,570268930,13270,13270,13270,13270,0
20250221,170800,570268930,13270,13270,13270,13270,0
20250221,170700,570268930,13270,13270,13270,13270,0
20250221,170600,570268930,13270,13270,13270,13270,0
20250221,170500,570268930,13270,13270,13270,13270,0
20250221,170400,570268930,13270,13270,13270,13270,0
20250221,170300,570268930,13270,13270,13270,13270,0
20250221,170200,570268930,13270,13270,13270,13270,0
20250221,170100,570268930,13270,13270,13270,13270,886
20250221,170000,570268930,13270,13270,13270,13270,0
20250221,165900,570268930,13270,13270,13270,13270,0
20250221,165800,570268930,13270,13270,13270,13270,0
20250221,165700,570268930,13270,13270,13270,13270,0
20250221,165600,570268930,13270,13270,13270,13270,0
20250221,165500,570268930,13270,13270,13270,13270,0
20250221,165400,570268930,13270,13270,13270,13270,0
20250221,165300,570268930,13270,13270,13270,13270,0
20250221,165200,570268930,13270,13270,13270,13270,0
20250221,165100,570268930,13270,13270,13270,13270,0
20250221,165000,570268930,13270,13270,13270,13270,0
20250221,164900,570268930,13270,13270,13270,13270,0
20250221,164800,570268930,13270,13270,13270,13270,0
20250221,164700,570268930,13270,13270,13270,13270,0
20250221,164600,570268930,13270,13270,13270,13270,0
20250221,164500,570268930,13270,13270,13270,13270,0
20250221,164400,570268930,13270,13270,13270,13270,0
20250221,164300,570268930,13270,13270,13270,13270,0
20250221,164200,570268930,13270,13270,13270,13270,0
20250221,164100,570268930,13270,13270,13270,13270,0
20250221,164000,570268930,13270,13270,13270,13270,0
20250221,163900,570268930,13270,13270,13270,13270,0
20250221,163800,570268930,13270,13270,13270,13270,0
20250221,163700,570268930,13270,13270,13270,13270,0
20250221,163600,570268930,13270,13270,13270,13270,0
20250221,163500,570268930,13270,13270,13270,13270,0
20250221,163400,570268930,13270,13270,13270,13270,0
20250221,163300,570268930,13270,13270,13270,13270,0
20250221,163200,570268930,13270,13270,13270,13270,0
20250221,163100,570268930,13270,13270,13270,13270,886
20250221,163000,570268930,13270,13270,13270,13270,0
20250221,162900,570268930,13270,13270,13270,13270,0
20250221,162800,570268930,13270,13270,13270,13270,0
20250221,162700,570268930,13270,13270,13270,13270,0
20250221,162600,570268930,13270,13270,13270,13270,0
20250221,162500,570268930,13270,13270,13270,13270,0
20250221,162400,570268930,13270,13270,13270,13270,0
20250221,162300,570268930,13270,13270,13270,13270,0
20250221,162200,570268930,13270,13270,13270,13270,0
20250221,162100,570268930,13270,13270,13270,13270,0
20250221,162000,570268930,13270,13270,13270,13270,0
20250221,161900,570268930,13270,13270,13270,13270,0
20250221,161800,570268930,13270,13270,13270,13270,0
20250221,161700,570268930,13270,13270,13270,13270,0
20250221,161600,570268930,13270,13270,13270,13270,0
20250221,161500,570268930,13270,13270,13270,13270,0
20250221,161400,570268930,13270,13270,13270,13270,0
20250221,161300,570268930,13270,13270,13270,13270,0
20250221,161200,570268930,13270,13270,13270,13270,0
20250221,161100,570268930,13270,13270,13270,13270,0
20250221,161000,570268930,13270,13270,13270,13270,0
20250221,160900,570268930,13270,13270,13270,13270,0
20250221,160800,570268930,13270,13270,13270,13270,0
20250221,160700,570268930,13270,13270,13270,13270,0
20250221,160600,570268930,13270,13270,13270,13270,0
20250221,160500,570268930,13270,13270,13270,13270,0
20250221,160400,570268930,13270,13270,13270,13270,0
20250221,160300,570268930,13270,13270,13270,13270,0
20250221,160200,570268930,13270,13270,13270,13270,0
20250221,160100,570268930,13270,13270,13270,13270,886
20250221,160000,570268930,13270,13270,13270,13270,0
20250221,155900,570268930,13270,13270,13270,13270,0
20250221,155800,570268930,13270,13270,13270,13270,0
20250221,155700,570268930,13270,13270,13270,13270,0
20250221,155600,570268930,13270,13270,13270,13270,0
20250221,155500,570268930,13270,13270,13270,13270,0
20250221,155400,570268930,13270,13270,13270,13270,0
20250221,155300,570268930,13270,13270,13270,13270,0
20250221,155200,570268930,13270,13270,13270,13270,0
20250221,155100,570268930,13270,13270,13270,13270,0
20250221,155000,570268930,13270,13270,13270,13270,0
20250221,154900,570268930,13270,13270,13270,13270,0
20250221,154800,570268930,13270,13270,13270,13270,0
20250221,154700,570268930,13270,13270,13270,13270,0
20250221,154600,570268930,13270,13270,13270,13270,0
20250221,154500,570268930,13270,13270,13270,13270,0
20250221,154400,570268930,13270,13270,13270,13270,0
20250221,154300,570268930,13270,13270,13270,13270,0
20250221,154200,570268930,13270,13270,13270,13270,0
20250221,154100,570268930,13270,13270,13270,13270,0
20250221,154000,570268930,13270,13270,13270,13270,0
20250221,153900,570268930,13270,13270,13270,13270,0
20250221,153800,570268930,13270,13270,13270,13270,0
20250221,153700,570268930,13270,13270,13270,13270,0
20250221,153600,570268930,13270,13270,13270,13270,0
20250221,153500,570268930,13270,13270,13270,13270,0
20250221,153400,570268930,13270,13270,13270,13270,0
20250221,153300,570268930,13270,13270,13270,13270,0
20250221,153200,570268930,13270,13270,13270,13270,0
20250221,153100,570268930,13270,13270,13270,13270,886
20250221,153000,570268930,13270,13270,13270,13270,886
20250221,152900,558511710,13250,13250,13250,13250,0
20250221,152800,558511710,13250,13250,13250,13250,0
20250221,152700,558511710,13250,13250,13250,13250,0
20250221,152600,558511710,13250,13250,13250,13250,0
20250221,152500,558511710,13250,13250,13250,13250,0
20250221,152400,558511710,13250,13250,13250,13250,0
20250221,152300,558511710,13250,13250,13250,13250,0
20250221,152200,558511710,13250,13250,13250,13250,0
20250221,152100,558511710,13250,13250,13250,13250,0
20250221,152000,558511710,13250,13250,13250,13250,0
20250221,151900,558511710,13250,13260,13260,13250,16
20250221,151800,558299560,13250,13260,13260,13250,168
20250221,151700,556071980,13260,13260,13260,13260,150
20250221,151600,554082980,13270,13270,13270,13270,0
20250221,151500,554082980,13270,13270,13270,13270,15
20250221,151400,553883930,13270,13270,13270,13270,53
20250221,151300,553180620,13260,13260,13260,13260,1
20250221,151200,553167360,13260,13260,13260,13260,0
20250221,151100,553167360,13260,13260,13260,13260,104
20250221,151000,551788320,13260,13250,13260,13250,3
20250221,150900,551748560,13250,13260,13260,13250,646
20250221,150800,543182630,13260,13270,13270,13260,48
20250221,150700,542546080,13270,13270,13270,13270,262
20250221,150600,539069340,13270,13270,13270,13270,23
20250221,150500,538764130,13280,13280,13280,13280,1
20250221,150400,538750850,13280,13280,13280,13270,143
20250221,150300,536852360,13280,13280,13280,13280,0
20250221,150200,536852360,13280,13280,13280,13280,16
20250221,150100,536639880,13280,13280,13280,13280,8
20250221,150000,536533640,13280,13310,13310,13280,1572
20250221,145900,515625940,13320,13320,13320,13320,0
20250221,145800,515625940,13320,13320,13320,13320,150
20250221,145700,513627940,13320,13320,13320,13320,3
20250221,145600,513587980,13310,13310,13310,13300,27
20250221,145500,513228620,13300,13300,13300,13300,23
20250221,145400,512922720,13280,13280,13280,13280,6
20250221,145300,512843040,13290,13270,13290,13270,500
20250221,145200,506198940,13270,13270,13270,13270,1
20250221,145100,506185670,13260,13260,13260,13260,43
20250221,145000,505615490,13270,13260,13270,13260,23
20250221,144900,505310290,13270,13270,13270,13270,0
20250221,144800,505310290,13270,13270,13270,13270,19
20250221,144700,505058160,13260,13260,13260,13260,0
20250221,144600,505058160,13260,13260,13260,13260,101
20250221,144500,503718900,13270,13270,13270,13270,7
20250221,144400,503626010,13270,13270,13270,13260,467
20250221,144300,497429340,13290,13280,13290,13280,2
20250221,144200,497402770,13270,13270,13270,13270,15
20250221,144100,497203720,13270,13270,13270,13270,1
20250221,144000,497190450,13280,13270,13280,13270,19
20250221,143900,496938150,13270,13280,13280,13270,31
20250221,143800,496526530,13280,13280,13280,13280,14
20250221,143700,496340610,13280,13280,13280,13280,2
20250221,143600,496314050,13270,13270,13270,13270,1
20250221,143500,496300780,13270,13270,13270,13270,76
20250221,143400,495292260,13280,13280,13280,13280,5
20250221,143300,495225860,13280,13270,13280,13270,2
20250221,143200,495199310,13280,13280,13280,13280,21
20250221,143100,494920430,13280,13280,13280,13280,19
20250221,143000,494668110,13280,13280,13280,13280,18
20250221,142900,494429070,13270,13280,13280,13270,2
20250221,142800,494402520,13290,13290,13290,13290,6
20250221,142700,494322780,13290,13290,13290,13290,0
20250221,142600,494322780,13290,13300,13300,13290,3
20250221,142500,494282890,13300,13300,13300,13300,0
20250221,142400,494282890,13300,13300,13300,13300,0
20250221,142300,494282890,13300,13300,13300,13270,43
20250221,142200,493711040,13290,13270,13290,13270,87
20250221,142100,492555690,13270,13270,13270,13270,0
20250221,142000,492555690,13270,13270,13270,13270,17
20250221,141900,492330100,13270,13270,13270,13270,1
20250221,141800,492316830,13270,13270,13270,13270,30
20250221,141700,491918730,13270,13280,13280,13270,20
20250221,141600,491653300,13280,13280,13280,13280,68
20250221,141500,490750260,13280,13280,13280,13280,19
20250221,141400,490497940,13280,13280,13280,13280,0
20250221,141300,490497940,13280,13280,13280,13280,1
20250221,141200,490484660,13280,13280,13280,13280,109
20250221,141100,489037140,13290,13290,13290,13290,52
20250221,141000,488346060,13300,13300,13300,13290,26
20250221,140900,488000500,13300,13300,13300,13300,11
20250221,140800,487854200,13320,13320,13320,13320,0
20250221,140700,487854200,13320,13320,13320,13320,0
20250221,140600,487854200,13320,13300,13320,13300,3
20250221,140500,487814270,13330,13310,13330,13310,15
20250221,140400,487614340,13330,13300,13370,13300,20
20250221,140300,487347770,13380,13310,13380,13310,200
20250221,140200,484672080,13300,13300,13300,13300,1
20250221,140100,484658780,13310,13310,13310,13310,1
20250221,140000,484645470,13300,13300,13300,13300,1
20250221,135900,484632170,13290,13290,13290,13290,37
20250221,135800,484140440,13290,13290,13290,13290,0
20250221,135700,484140440,13290,13290,13290,13290,0
20250221,135600,484140440,13290,13300,13300,13290,2
20250221,135500,484113850,13300,13310,13310,13300,338
20250221,135400,479618410,13310,13310,13310,13310,3
20250221,135300,479578480,13310,13310,13310,13310,3
20250221,135200,479538550,13300,13300,13300,13300,452
20250221,135100,473526950,13310,13310,13310,13310,8
20250221,135000,473420470,13330,13300,13370,13300,258
20250221,134900,469980400,13300,13300,13300,13300,60
20250221,134800,469182400,13310,13310,13310,13310,20
20250221,134700,468916200,13310,13310,13310,13310,0
20250221,134600,468916200,13310,13300,13310,13300,11
20250221,134500,468769800,13310,13310,13310,13310,0
20250221,134400,468769800,13310,13310,13310,13310,7
20250221,134300,468676630,13300,13300,13300,13300,0
20250221,134200,468676630,13300,13310,13310,13300,99
20250221,134100,467358950,13310,13310,13310,13310,2
20250221,134000,467332330,13320,13320,13320,13320,0
20250221,133900,467332330,13320,13320,13320,13320,1
20250221,133800,467319010,13330,13310,13330,13300,273
20250221,133700,463684500,13320,13320,13320,13320,1
20250221,133600,463671180,13330,13330,13330,13330,0
20250221,133500,463671180,13330,13330,13330,13330,1
20250221,133400,463657850,13310,13310,13310,13310,1
20250221,133300,463644540,13330,13310,13330,13310,112
20250221,133200,462153670,13310,13310,13310,13310,216
20250221,133100,459278710,13330,13330,13330,13330,1
20250221,133000,459265380,13320,13320,13320,13320,0
20250221,132900,459265380,13320,13330,13330,13320,115
20250221,132800,457733560,13340,13330,13340,13330,19
20250221,132700,457480180,13330,13330,13330,13330,100
20250221,132600,456147180,13330,13320,13330,13320,12
20250221,132500,455987230,13310,13310,13310,13310,1
20250221,132400,455973920,13330,13320,13330,13320,4
20250221,132300,455920610,13330,13330,13330,13330,0
20250221,132200,455920610,13330,13330,13330,13330,0
20250221,132100,455920610,13330,13330,13330,13330,0
20250221,132000,455920610,13330,13330,13330,13330,200
20250221,131900,453254610,13330,13330,13330,13330,1
20250221,131800,453241280,13300,13300,13300,13300,2
20250221,131700,453214680,13330,13330,13330,13330,0
20250221,131600,453214680,13330,13330,13330,13330,0
20250221,131500,453214680,13330,13330,13330,13330,42
20250221,131400,452654820,13300,13300,13300,13300,30
20250221,131300,452255820,13300,13300,13300,13300,0
20250221,131200,452255820,13300,13300,13300,13300,0
20250221,131100,452255820,13300,13300,13300,13300,5
20250221,131000,452189320,13320,13320,13320,13320,10
20250221,130900,452056120,13320,13320,13320,13320,20
20250221,130800,451789720,13320,13320,13320,13320,30
20250221,130700,451390120,13320,13320,13320,13320,0
20250221,130600,451390120,13320,13320,13320,13320,0
20250221,130500,451390120,13320,13320,13320,13320,75
20250221,130400,450391120,13340,13310,13340,13310,88
20250221,130300,449219810,13340,13330,13340,13320,1595
20250221,130200,427958610,13330,13330,13330,13330,15
20250221,130100,427758660,13330,13330,13330,13330,0
20250221,130000,427758660,13330,13330,13330,13330,0
20250221,125900,427758660,13330,13330,13330,13330,0
20250221,125800,427758660,13330,13350,13350,13330,100
20250221,125700,426424690,13330,13330,13330,13330,0
20250221,125600,426424690,13330,13330,13330,13330,0
20250221,125500,426424690,13330,13330,13330,13330,0
20250221,125400,426424690,13330,13330,13330,13330,5
20250221,125300,426358040,13360,13360,13360,13360,0
20250221,125200,426358040,13360,13350,13360,13350,2
20250221,125100,426331330,13330,13330,13330,13330,100
20250221,125000,424998330,13330,13330,13330,13330,0
20250221,124900,424998330,13330,13340,13340,13330,111
20250221,124800,423518590,13340,13340,13340,13340,6
20250221,124700,423438550,13340,13330,13340,13330,210
20250221,124600,420639230,13330,13330,13330,13330,21
20250221,124500,420359300,13340,13340,13340,13340,0
20250221,124400,420359300,13340,13320,13340,13320,121
20250221,124300,418747360,13330,13330,13330,13330,15
20250221,124200,418547410,13320,13320,13320,13320,0
20250221,124100,418547410,13320,13320,13320,13320,20
20250221,124000,418281010,13310,13300,13310,13300,73
20250221,123900,417310080,13300,13300,13310,13300,58
20250221,123800,416538310,13300,13300,13300,13300,3
20250221,123700,416498410,13300,13300,13300,13300,456
20250221,123600,410433610,13300,13300,13300,13300,0
20250221,123500,410433610,13300,13300,13300,13300,1
20250221,123400,410420310,13310,13310,13310,13310,0
20250221,123300,410420310,13310,13310,13310,13310,85
20250221,123200,409288960,13330,13330,13330,13330,0
20250221,123100,409288960,13330,13320,13330,13320,42
20250221,123000,408729400,13310,13310,13310,13310,0
20250221,122900,408729400,13310,13310,13310,13310,0
20250221,122800,408729400,13310,13310,13310,13310,0
20250221,122700,408729400,13310,13310,13310,13310,0
20250221,122600,408729400,13310,13310,13310,13310,0
20250221,122500,408729400,13310,13320,13320,13310,20
20250221,122400,408463100,13330,13330,13330,13330,29
20250221,122300,408076530,13380,13380,13380,13380,0
20250221,122200,408076530,13380,13380,13380,13380,0
20250221,122100,408076530,13380,13330,13380,13330,53
20250221,122000,407369840,13330,13330,13330,13330,50
20250221,121900,406703340,13310,13310,13310,13310,0
20250221,121800,406703340,13310,13310,13310,13310,0
20250221,121700,406703340,13310,13310,13310,13310,24
20250221,121600,406383900,13310,13320,13330,13310,17
20250221,121500,406157510,13320,13320,13330,13320,10
20250221,121400,406024290,13320,13310,13320,13310,111
20250221,121300,404546710,13300,13300,13400,13300,94
20250221,121200,403292840,13300,13300,13300,13300,1
20250221,121100,403279540,13290,13280,13290,13280,475
20250221,121000,396968070,13270,13270,13270,13270,0
20250221,120900,396968070,13270,13270,13270,13270,0
20250221,120800,396968070,13270,13270,13270,13270,21
20250221,120700,396689400,13270,13270,13270,13270,0
20250221,120600,396689400,13270,13270,13270,13270,201
20250221,120500,394022130,13270,13270,13270,13270,13
20250221,120400,393849620,13270,13270,13270,13270,50
20250221,120300,393186120,13270,13270,13270,13270,0
20250221,120200,393186120,13270,13270,13270,13270,126
20250221,120100,391514100,13270,13270,13270,13270,0
20250221,120000,391514100,13270,13270,13270,13270,2
20250221,115900,391487560,13270,13280,13280,13270,75
20250221,115800,390492060,13280,13280,13280,13280,39
20250221,115700,389974140,13290,13280,13290,13280,2
20250221,115600,389947570,13280,13290,13290,13280,92
20250221,115500,388725800,13290,13290,13290,13290,100
20250221,115400,387396800,13280,13280,13280,13280,0
20250221,115300,387396800,13280,13280,13280,13280,0
20250221,115200,387396800,13280,13280,13280,13280,0
20250221,115100,387396800,13280,13280,13280,13280,100
20250221,115000,386068800,13280,13280,13280,13280,33
20250221,114900,385630560,13270,13270,13270,13270,0
20250221,114800,385630560,13270,13280,13280,13270,76
20250221,114700,384621780,13280,13280,13280,13280,40
20250221,114600,384090580,13280,13280,13280,13280,38
20250221,114500,383585940,13280,13280,13280,13280,0
20250221,114400,383585940,13280,13260,13280,13260,11
20250221,114300,383440050,13260,13280,13280,13240,1187
20250221,114200,367710000,13290,13290,13290,13290,0
20250221,114100,367710000,13290,13290,13290,13290,731
20250221,114000,357995010,13280,13280,13280,13280,2
20250221,113900,357968450,13290,13290,13290,13290,0
20250221,113800,357968450,13290,13290,13290,13290,100
20250221,113700,356639450,13300,13290,13310,13290,290
20250221,113600,352782430,13300,13300,13300,13300,0
20250221,113500,352782430,13300,13300,13300,13300,16
20250221,113400,352569630,13290,13290,13290,13290,19
20250221,113300,352317120,13300,13300,13300,13300,1
20250221,113200,352303820,13300,13300,13300,13300,14
20250221,113100,352117620,13300,13300,13300,13300,0
20250221,113000,352117620,13300,13310,13320,13300,122
20250221,112900,350494020,13320,13320,13320,13320,0
20250221,112800,350494020,13320,13320,13320,13320,138
20250221,112700,348655860,13330,13330,13330,13330,0
20250221,112600,348655860,13330,13330,13330,13330,0
20250221,112500,348655860,13330,13340,13340,13330,474
20250221,112400,342336460,13340,13340,13340,13340,0
20250221,112300,342336460,13340,13340,13340,13340,20
20250221,112200,342069660,13350,13360,13360,13350,303
20250221,112100,338024160,13360,13360,13360,13360,0
20250221,112000,338024160,13360,13360,13360,13360,14
20250221,111900,337837120,13370,13370,13370,13370,8
20250221,111800,337730160,13370,13370,13370,13370,18
20250221,111700,337489500,13360,13360,13360,13360,50
20250221,111600,336821500,13360,13360,13360,13360,0
20250221,111500,336821500,13360,13360,13360,13360,1
20250221,111400,336808140,13360,13360,13360,13360,50
20250221,111300,336140140,13360,13360,13360,13360,3
20250221,111200,336100060,13360,13360,13360,13350,163
20250221,111100,333922480,13370,13370,13370,13370,0
20250221,111000,333922480,13370,13380,13380,13370,495
20250221,110900,327299440,13390,13390,13390,13390,16
20250221,110800,327085200,13390,13390,13390,13390,41
20250221,110700,326536210,13400,13400,13400,13400,10
20250221,110600,326402210,13390,13390,13390,13390,46
20250221,110500,325786270,13410,13400,13410,13390,111
20250221,110400,324298620,13410,13410,13410,13410,1
20250221,110300,324285210,13410,13410,13410,13410,1
20250221,110200,324271800,13410,13410,13410,13410,30
20250221,110100,323869500,13410,13410,13410,13410,0
20250221,110000,323869500,13410,13410,13410,13410,20
20250221,105900,323601300,13400,13400,13400,13400,172
20250221,105800,321296500,13410,13410,13410,13410,0
20250221,105700,321296500,13410,13410,13410,13410,0
20250221,105600,321296500,13410,13410,13410,13410,10
20250221,105500,321162400,13400,13400,13400,13400,1046
20250221,105400,307146000,13400,13400,13400,13400,1
20250221,105300,307132600,13390,13440,13440,13390,2171
20250221,105200,278055300,13440,13440,13440,13440,27
20250221,105100,277692420,13420,13420,13450,13420,10
20250221,105000,277558130,13430,13430,13430,13430,6
20250221,104900,277477550,13430,13420,13440,13420,6
20250221,104800,277396960,13440,13410,13440,13400,140
20250221,104700,275516060,13430,13400,13430,13400,208
20250221,104600,272726480,13420,13420,13420,13420,0
20250221,104500,272726480,13420,13400,13420,13400,30
20250221,104400,272324460,13440,13440,13440,13440,0
20250221,104300,272324460,13440,13410,13440,13380,326
20250221,104200,267954970,13400,13390,13440,13370,13
20250221,104100,267780810,13440,13420,13440,13340,1653
20250221,104000,245641030,13390,13380,13390,13380,114
20250221,103900,244114580,13390,13380,13420,13380,60
20250221,103800,243311160,13370,13370,13420,13370,8
20250221,103700,243204130,13420,13380,13420,13370,6
20250221,103600,243123790,13370,13360,13410,13360,6
20250221,103500,243043460,13410,13360,13410,13360,2
20250221,103400,243016690,13410,13350,13410,13340,10
20250221,103300,242883120,13350,13320,13400,13320,206
20250221,103200,240128950,13320,13320,13360,13320,5
20250221,103100,240062310,13320,13320,13360,13320,39
20250221,103000,239541630,13320,13320,13320,13320,1
20250221,102900,239528310,13360,13320,13360,13320,2
20250221,102800,239501630,13310,13280,13310,13280,588
20250221,102700,231682110,13280,13280,13280,13280,18
20250221,102600,231443070,13270,13270,13270,13270,30
20250221,102500,231044970,13260,13260,13260,13260,1
20250221,102400,231031710,13260,13230,13260,13230,490
20250221,102300,224543290,13230,13230,13230,13220,243
20250221,102200,221329940,13230,13270,13270,13230,1443
20250221,102100,202215900,13280,13280,13280,13280,78
20250221,102000,201180060,13290,13290,13290,13290,108
20250221,101900,199744740,13300,13290,13300,13290,12
20250221,101800,199585150,13290,13290,13290,13290,1
20250221,101700,199571860,13290,13280,13290,13280,11
20250221,101600,199425770,13280,13280,13280,13280,101
20250221,101500,198084490,13280,13280,13280,13280,1
20250221,101400,198071210,13280,13280,13280,13280,21
20250221,101300,197792330,13270,13270,13270,13260,92
20250221,101200,196572020,13260,13270,13270,13260,41
20250221,101100,196028030,13260,13260,13260,13260,2
20250221,101000,196001510,13260,13260,13260,13260,0
20250221,100900,196001510,13260,13260,13260,13260,0
20250221,100800,196001510,13260,13260,13300,13260,3
20250221,100700,195961690,13260,13280,13290,13240,1505
20250221,100600,176008060,13290,13300,13300,13290,216
20250221,100500,173135680,13300,13300,13300,13300,21
20250221,100400,172856380,13300,13280,13300,13280,23
20250221,100300,172550910,13310,13260,13310,13260,14
20250221,100200,172365160,13250,13280,13300,13250,1040
20250221,100100,158582440,13270,13270,13270,13260,462
20250221,100000,152453700,13280,13280,13280,13280,425
20250221,095900,146809700,13280,13310,13310,13280,1024
20250221,095800,133198730,13310,13310,13320,13310,16
20250221,095700,132985700,13310,13300,13320,13300,128
20250221,095600,131282080,13310,13300,13310,13300,6
20250221,095500,131202230,13290,13290,13290,13290,124
20250221,095400,129554270,13300,13330,13330,13300,247
20250221,095300,126265470,13350,13350,13350,13350,0
20250221,095200,126265470,13350,13350,13390,13350,202
20250221,095100,123568700,13350,13330,13350,13330,337
20250221,095000,119071040,13330,13330,13330,13330,3
20250221,094900,119031050,13330,13330,13330,13330,0
20250221,094800,119031050,13330,13340,13410,13330,11
20250221,094700,118884190,13330,13320,13410,13320,54
20250221,094600,118163440,13310,13330,13390,13310,32
20250221,094500,117736340,13400,13420,13420,13400,66
20250221,094400,116851920,13430,13430,13430,13430,154
20250221,094300,114783700,13440,13340,13440,13330,61
20250221,094200,113969970,13330,13290,13460,13290,229
20250221,094100,110906550,13290,13290,13290,13290,23
20250221,094000,110600880,13280,13300,13300,13280,30
20250221,093900,110202060,13300,13300,13300,13300,0
20250221,093800,110202060,13300,13340,13360,13280,541
20250221,093700,103006870,13320,13320,13320,13320,11
20250221,093600,102860350,13360,13340,13360,13340,2
20250221,093500,102833650,13360,13340,13360,13340,222
20250221,093400,99867770,13360,13330,13360,13330,111
20250221,093300,98386030,13340,13340,13340,13340,49
20250221,093200,97732370,13340,13330,13340,13330,558
20250221,093100,90288660,13330,13360,13360,13330,204
20250221,093000,87565240,13360,13330,13360,13330,3
20250221,092900,87525220,13320,13320,13320,13320,8
20250221,092800,87418660,13320,13310,13320,13310,101
20250221,092700,86073350,13300,13290,13300,13290,8
20250221,092600,85967020,13280,13290,13290,13280,22
20250221,092500,85674830,13340,13290,13340,13280,126
20250221,092400,83998120,13340,13350,13380,13290,64
20250221,092300,83144940,13290,13310,13310,13290,20
20250221,092200,82878920,13290,13220,13290,13220,997
20250221,092100,69654450,13220,13220,13220,13220,0
20250221,092000,69654450,13220,13240,13260,13220,61
20250221,091900,68847770,13220,13230,13240,13220,497
20250221,091800,62277010,13240,13240,13240,13230,66
20250221,091700,61403270,13240,13180,13240,13180,683
20250221,091600,52380770,13210,13250,13250,13210,354
20250221,091500,47701350,13230,13300,13300,13180,696
20250221,091400,38492110,13310,13360,13360,13310,479
20250221,091300,32101980,13390,13500,13500,13360,18
20250221,091200,31861310,13360,13430,13440,13360,497
20250221,091100,25216940,13390,13430,13440,13390,119
20250221,091000,23620110,13400,13400,13400,13400,180
20250221,090900,21208110,13510,13510,13510,13510,1
20250221,090800,21194600,13400,13400,13400,13400,20
20250221,090700,20926600,13400,13400,13400,13400,35
20250221,090600,20457600,13510,13510,13510,13510,1
20250221,090500,20444090,13400,13400,13400,13400,35
20250221,090400,19975090,13530,13400,13530,13400,32
20250221,090300,19546160,13400,13320,13400,13310,386
20250221,090200,14392290,13300,13300,13300,13300,140
20250221,090100,12530290,13350,13330,13350,13300,639
20250221,090000,4018170,13340,13350,13350,13340,300