KissMeData/001790/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,183600,167049180,2685,2685,2685,2685,1785
20250221,183500,167049180,2685,2685,2685,2685,0
20250221,183400,167049180,2685,2685,2685,2685,0
20250221,183300,167049180,2685,2685,2685,2685,0
20250221,183200,167049180,2685,2685,2685,2685,0
20250221,183100,167049180,2685,2685,2685,2685,0
20250221,183000,167049180,2685,2685,2685,2685,0
20250221,182900,167049180,2685,2685,2685,2685,0
20250221,182800,167049180,2685,2685,2685,2685,0
20250221,182700,167049180,2685,2685,2685,2685,0
20250221,182600,167049180,2685,2685,2685,2685,0
20250221,182500,167049180,2685,2685,2685,2685,0
20250221,182400,167049180,2685,2685,2685,2685,0
20250221,182300,167049180,2685,2685,2685,2685,0
20250221,182200,167049180,2685,2685,2685,2685,0
20250221,182100,167049180,2685,2685,2685,2685,0
20250221,182000,167049180,2685,2685,2685,2685,0
20250221,181900,167049180,2685,2685,2685,2685,0
20250221,181800,167049180,2685,2685,2685,2685,0
20250221,181700,167049180,2685,2685,2685,2685,0
20250221,181600,167049180,2685,2685,2685,2685,0
20250221,181500,167049180,2685,2685,2685,2685,0
20250221,181400,167049180,2685,2685,2685,2685,0
20250221,181300,167049180,2685,2685,2685,2685,0
20250221,181200,167049180,2685,2685,2685,2685,0
20250221,181100,167049180,2685,2685,2685,2685,0
20250221,181000,167049180,2685,2685,2685,2685,0
20250221,180900,167049180,2685,2685,2685,2685,0
20250221,180800,167049180,2685,2685,2685,2685,0
20250221,180700,167049180,2685,2685,2685,2685,0
20250221,180600,167049180,2685,2685,2685,2685,1785
20250221,180500,167049180,2685,2685,2685,2685,0
20250221,180400,167049180,2685,2685,2685,2685,0
20250221,180300,167049180,2685,2685,2685,2685,0
20250221,180200,167049180,2685,2685,2685,2685,0
20250221,180100,167049180,2685,2685,2685,2685,0
20250221,180000,167049180,2685,2685,2685,2685,0
20250221,175900,167049180,2685,2685,2685,2685,0
20250221,175800,167049180,2685,2685,2685,2685,0
20250221,175700,167049180,2685,2685,2685,2685,0
20250221,175600,167049180,2685,2685,2685,2685,0
20250221,175500,167049180,2685,2685,2685,2685,0
20250221,175400,167049180,2685,2685,2685,2685,0
20250221,175300,167049180,2685,2685,2685,2685,0
20250221,175200,167049180,2685,2685,2685,2685,0
20250221,175100,167049180,2685,2685,2685,2685,0
20250221,175000,167049180,2685,2685,2685,2685,0
20250221,174900,167049180,2685,2685,2685,2685,0
20250221,174800,167049180,2685,2685,2685,2685,0
20250221,174700,167049180,2685,2685,2685,2685,0
20250221,174600,167049180,2685,2685,2685,2685,0
20250221,174500,167049180,2685,2685,2685,2685,0
20250221,174400,167049180,2685,2685,2685,2685,0
20250221,174300,167049180,2685,2685,2685,2685,0
20250221,174200,167049180,2685,2685,2685,2685,0
20250221,174100,167049180,2685,2685,2685,2685,0
20250221,174000,167049180,2685,2685,2685,2685,0
20250221,173900,167049180,2685,2685,2685,2685,0
20250221,173800,167049180,2685,2685,2685,2685,0
20250221,173700,167049180,2685,2685,2685,2685,0
20250221,173600,167049180,2685,2685,2685,2685,1785
20250221,173500,167049180,2685,2685,2685,2685,0
20250221,173400,167049180,2685,2685,2685,2685,0
20250221,173300,167049180,2685,2685,2685,2685,0
20250221,173200,167049180,2685,2685,2685,2685,0
20250221,173100,167049180,2685,2685,2685,2685,0
20250221,173000,167049180,2685,2685,2685,2685,0
20250221,172900,167049180,2685,2685,2685,2685,0
20250221,172800,167049180,2685,2685,2685,2685,0
20250221,172700,167049180,2685,2685,2685,2685,0
20250221,172600,167049180,2685,2685,2685,2685,0
20250221,172500,167049180,2685,2685,2685,2685,0
20250221,172400,167049180,2685,2685,2685,2685,0
20250221,172300,167049180,2685,2685,2685,2685,0
20250221,172200,167049180,2685,2685,2685,2685,0
20250221,172100,167049180,2685,2685,2685,2685,0
20250221,172000,167049180,2685,2685,2685,2685,0
20250221,171900,167049180,2685,2685,2685,2685,0
20250221,171800,167049180,2685,2685,2685,2685,0
20250221,171700,167049180,2685,2685,2685,2685,0
20250221,171600,167049180,2685,2685,2685,2685,0
20250221,171500,167049180,2685,2685,2685,2685,0
20250221,171400,167049180,2685,2685,2685,2685,0
20250221,171300,167049180,2685,2685,2685,2685,0
20250221,171200,167049180,2685,2685,2685,2685,0
20250221,171100,167049180,2685,2685,2685,2685,0
20250221,171000,167049180,2685,2685,2685,2685,0
20250221,170900,167049180,2685,2685,2685,2685,0
20250221,170800,167049180,2685,2685,2685,2685,0
20250221,170700,167049180,2685,2685,2685,2685,0
20250221,170600,167049180,2685,2685,2685,2685,1785
20250221,170500,167049180,2685,2685,2685,2685,0
20250221,170400,167049180,2685,2685,2685,2685,0
20250221,170300,167049180,2685,2685,2685,2685,0
20250221,170200,167049180,2685,2685,2685,2685,0
20250221,170100,167049180,2685,2685,2685,2685,0
20250221,170000,167049180,2685,2685,2685,2685,0
20250221,165900,167049180,2685,2685,2685,2685,0
20250221,165800,167049180,2685,2685,2685,2685,0
20250221,165700,167049180,2685,2685,2685,2685,0
20250221,165600,167049180,2685,2685,2685,2685,0
20250221,165500,167049180,2685,2685,2685,2685,0
20250221,165400,167049180,2685,2685,2685,2685,0
20250221,165300,167049180,2685,2685,2685,2685,0
20250221,165200,167049180,2685,2685,2685,2685,0
20250221,165100,167049180,2685,2685,2685,2685,0
20250221,165000,167049180,2685,2685,2685,2685,0
20250221,164900,167049180,2685,2685,2685,2685,0
20250221,164800,167049180,2685,2685,2685,2685,0
20250221,164700,167049180,2685,2685,2685,2685,0
20250221,164600,167049180,2685,2685,2685,2685,0
20250221,164500,167049180,2685,2685,2685,2685,0
20250221,164400,167049180,2685,2685,2685,2685,0
20250221,164300,167049180,2685,2685,2685,2685,0
20250221,164200,167049180,2685,2685,2685,2685,0
20250221,164100,167049180,2685,2685,2685,2685,0
20250221,164000,167049180,2685,2685,2685,2685,0
20250221,163900,167049180,2685,2685,2685,2685,0
20250221,163800,167049180,2685,2685,2685,2685,0
20250221,163700,167049180,2685,2685,2685,2685,0
20250221,163600,167049180,2685,2685,2685,2685,1785
20250221,163500,167049180,2685,2685,2685,2685,0
20250221,163400,167049180,2685,2685,2685,2685,0
20250221,163300,167049180,2685,2685,2685,2685,0
20250221,163200,167049180,2685,2685,2685,2685,0
20250221,163100,167049180,2685,2685,2685,2685,0
20250221,163000,167049180,2685,2685,2685,2685,0
20250221,162900,167049180,2685,2685,2685,2685,0
20250221,162800,167049180,2685,2685,2685,2685,0
20250221,162700,167049180,2685,2685,2685,2685,0
20250221,162600,167049180,2685,2685,2685,2685,0
20250221,162500,167049180,2685,2685,2685,2685,0
20250221,162400,167049180,2685,2685,2685,2685,0
20250221,162300,167049180,2685,2685,2685,2685,0
20250221,162200,167049180,2685,2685,2685,2685,0
20250221,162100,167049180,2685,2685,2685,2685,0
20250221,162000,167049180,2685,2685,2685,2685,0
20250221,161900,167049180,2685,2685,2685,2685,0
20250221,161800,167049180,2685,2685,2685,2685,0
20250221,161700,167049180,2685,2685,2685,2685,0
20250221,161600,167049180,2685,2685,2685,2685,0
20250221,161500,167049180,2685,2685,2685,2685,0
20250221,161400,167049180,2685,2685,2685,2685,0
20250221,161300,167049180,2685,2685,2685,2685,0
20250221,161200,167049180,2685,2685,2685,2685,0
20250221,161100,167049180,2685,2685,2685,2685,0
20250221,161000,167049180,2685,2685,2685,2685,0
20250221,160900,167049180,2685,2685,2685,2685,0
20250221,160800,167049180,2685,2685,2685,2685,0
20250221,160700,167049180,2685,2685,2685,2685,0
20250221,160600,167049180,2685,2685,2685,2685,1785
20250221,160500,167049180,2685,2685,2685,2685,0
20250221,160400,167049180,2685,2685,2685,2685,0
20250221,160300,167049180,2685,2685,2685,2685,0
20250221,160200,167049180,2685,2685,2685,2685,0
20250221,160100,167049180,2685,2685,2685,2685,0
20250221,160000,167049180,2685,2685,2685,2685,0
20250221,155900,167049180,2685,2685,2685,2685,0
20250221,155800,167049180,2685,2685,2685,2685,0
20250221,155700,167049180,2685,2685,2685,2685,0
20250221,155600,167049180,2685,2685,2685,2685,0
20250221,155500,167049180,2685,2685,2685,2685,0
20250221,155400,167049180,2685,2685,2685,2685,0
20250221,155300,167049180,2685,2685,2685,2685,0
20250221,155200,167049180,2685,2685,2685,2685,0
20250221,155100,167049180,2685,2685,2685,2685,0
20250221,155000,167049180,2685,2685,2685,2685,0
20250221,154900,167049180,2685,2685,2685,2685,0
20250221,154800,167049180,2685,2685,2685,2685,0
20250221,154700,167049180,2685,2685,2685,2685,0
20250221,154600,167049180,2685,2685,2685,2685,0
20250221,154500,167049180,2685,2685,2685,2685,0
20250221,154400,167049180,2685,2685,2685,2685,0
20250221,154300,167049180,2685,2685,2685,2685,0
20250221,154200,167049180,2685,2685,2685,2685,0
20250221,154100,167049180,2685,2685,2685,2685,0
20250221,154000,167049180,2685,2685,2685,2685,0
20250221,153900,167049180,2685,2685,2685,2685,0
20250221,153800,167049180,2685,2685,2685,2685,0
20250221,153700,167049180,2685,2685,2685,2685,0
20250221,153600,167049180,2685,2685,2685,2685,1785
20250221,153500,167049180,2685,2685,2685,2685,0
20250221,153400,167049180,2685,2685,2685,2685,0
20250221,153300,167049180,2685,2685,2685,2685,0
20250221,153200,167049180,2685,2685,2685,2685,0
20250221,153100,167049180,2685,2685,2685,2685,0
20250221,153000,167049180,2685,2685,2685,2685,1785
20250221,152900,162256455,2680,2680,2680,2680,0
20250221,152800,162256455,2680,2680,2680,2680,0
20250221,152700,162256455,2680,2680,2680,2680,0
20250221,152600,162256455,2680,2680,2680,2680,0
20250221,152500,162256455,2680,2680,2680,2680,0
20250221,152400,162256455,2680,2680,2680,2680,0
20250221,152300,162256455,2680,2680,2680,2680,0
20250221,152200,162256455,2680,2680,2680,2680,0
20250221,152100,162256455,2680,2680,2680,2680,0
20250221,152000,162256455,2680,2680,2680,2680,0
20250221,151900,162256455,2680,2680,2680,2680,11
20250221,151800,162226975,2685,2680,2685,2680,75
20250221,151700,162025655,2680,2685,2685,2680,268
20250221,151600,161307135,2685,2685,2685,2685,3123
20250221,151500,152921880,2685,2685,2685,2685,36
20250221,151400,152825220,2685,2680,2685,2680,77
20250221,151300,152618525,2685,2680,2685,2680,581
20250221,151200,151058620,2685,2680,2685,2680,88
20250221,151100,150822665,2685,2680,2685,2680,72
20250221,151000,150629425,2685,2685,2685,2685,62
20250221,150900,150462955,2685,2685,2685,2685,22
20250221,150800,150403885,2685,2685,2685,2685,42
20250221,150700,150291115,2685,2685,2685,2685,33
20250221,150600,150202510,2685,2680,2685,2680,23
20250221,150500,150140760,2680,2675,2680,2675,5011
20250221,150400,136736280,2680,2680,2680,2680,0
20250221,150300,136736280,2680,2680,2680,2680,0
20250221,150200,136736280,2680,2680,2680,2680,0
20250221,150100,136736280,2680,2680,2680,2680,0
20250221,150000,136736280,2680,2680,2680,2680,0
20250221,145900,136736280,2680,2680,2680,2680,0
20250221,145800,136736280,2680,2680,2680,2680,373
20250221,145700,135736640,2685,2685,2685,2685,0
20250221,145600,135736640,2685,2685,2685,2685,0
20250221,145500,135736640,2685,2685,2685,2685,1
20250221,145400,135733955,2680,2680,2680,2680,0
20250221,145300,135733955,2680,2680,2680,2680,95
20250221,145200,135479355,2675,2675,2675,2675,0
20250221,145100,135479355,2675,2675,2675,2675,0
20250221,145000,135479355,2675,2675,2675,2675,0
20250221,144900,135479355,2675,2675,2675,2675,25
20250221,144800,135412480,2680,2680,2680,2680,0
20250221,144700,135412480,2680,2680,2680,2680,0
20250221,144600,135412480,2680,2680,2680,2680,51
20250221,144500,135275800,2675,2675,2675,2675,2000
20250221,144400,129925800,2675,2675,2675,2675,0
20250221,144300,129925800,2675,2675,2675,2675,0
20250221,144200,129925800,2675,2675,2675,2675,0
20250221,144100,129925800,2675,2675,2675,2675,1
20250221,144000,129923125,2680,2680,2680,2680,3101
20250221,143900,121612445,2680,2680,2680,2680,0
20250221,143800,121612445,2680,2680,2680,2680,1000
20250221,143700,118932445,2680,2680,2680,2680,0
20250221,143600,118932445,2680,2680,2680,2680,50
20250221,143500,118798445,2675,2675,2675,2675,5
20250221,143400,118785070,2680,2675,2680,2675,120
20250221,143300,118464020,2675,2675,2675,2675,0
20250221,143200,118464020,2675,2675,2675,2675,0
20250221,143100,118464020,2675,2675,2675,2675,0
20250221,143000,118464020,2675,2675,2675,2675,0
20250221,142900,118464020,2675,2675,2675,2675,0
20250221,142800,118464020,2675,2675,2675,2675,250
20250221,142700,117795270,2680,2680,2680,2680,2
20250221,142600,117789910,2680,2680,2680,2680,0
20250221,142500,117789910,2680,2680,2680,2680,5
20250221,142400,117776510,2680,2680,2680,2680,0
20250221,142300,117776510,2680,2680,2680,2680,0
20250221,142200,117776510,2680,2680,2680,2680,0
20250221,142100,117776510,2680,2680,2680,2680,0
20250221,142000,117776510,2680,2680,2680,2680,100
20250221,141900,117508510,2680,2680,2680,2680,0
20250221,141800,117508510,2680,2680,2680,2680,0
20250221,141700,117508510,2680,2680,2680,2680,1180
20250221,141600,114346110,2680,2680,2680,2680,0
20250221,141500,114346110,2680,2680,2680,2680,0
20250221,141400,114346110,2680,2680,2680,2680,112
20250221,141300,114045950,2680,2680,2680,2680,0
20250221,141200,114045950,2680,2680,2680,2680,0
20250221,141100,114045950,2680,2680,2680,2680,0
20250221,141000,114045950,2680,2680,2680,2680,1
20250221,140900,114043270,2675,2675,2675,2675,1
20250221,140800,114040595,2680,2680,2680,2680,0
20250221,140700,114040595,2680,2680,2680,2680,0
20250221,140600,114040595,2680,2680,2680,2680,0
20250221,140500,114040595,2680,2680,2680,2680,0
20250221,140400,114040595,2680,2680,2680,2680,0
20250221,140300,114040595,2680,2680,2680,2680,1
20250221,140200,114037915,2675,2675,2675,2675,0
20250221,140100,114037915,2675,2675,2675,2675,0
20250221,140000,114037915,2675,2675,2675,2675,0
20250221,135900,114037915,2675,2675,2675,2675,0
20250221,135800,114037915,2675,2675,2675,2675,36
20250221,135700,113941615,2675,2675,2675,2675,320
20250221,135600,113085615,2680,2680,2680,2680,0
20250221,135500,113085615,2680,2680,2680,2680,0
20250221,135400,113085615,2680,2680,2680,2680,100
20250221,135300,112817615,2680,2680,2680,2680,0
20250221,135200,112817615,2680,2680,2680,2680,46
20250221,135100,112694335,2680,2680,2680,2680,64
20250221,135000,112522815,2680,2680,2680,2680,0
20250221,134900,112522815,2680,2675,2680,2675,4
20250221,134800,112512110,2675,2675,2675,2675,10
20250221,134700,112485360,2680,2680,2680,2680,3
20250221,134600,112477320,2680,2680,2680,2680,0
20250221,134500,112477320,2680,2680,2680,2680,0
20250221,134400,112477320,2680,2680,2680,2680,0
20250221,134300,112477320,2680,2680,2680,2680,1
20250221,134200,112474640,2680,2680,2680,2680,0
20250221,134100,112474640,2680,2680,2680,2680,31
20250221,134000,112391560,2680,2680,2680,2680,20
20250221,133900,112337960,2675,2675,2675,2675,0
20250221,133800,112337960,2675,2675,2675,2675,1000
20250221,133700,109662960,2680,2680,2680,2680,0
20250221,133600,109662960,2680,2680,2680,2680,30
20250221,133500,109582560,2680,2680,2680,2680,100
20250221,133400,109314560,2680,2680,2680,2680,0
20250221,133300,109314560,2680,2680,2680,2680,0
20250221,133200,109314560,2680,2680,2680,2680,5
20250221,133100,109301160,2680,2680,2680,2680,14
20250221,133000,109263640,2680,2680,2680,2680,0
20250221,132900,109263640,2680,2680,2680,2680,0
20250221,132800,109263640,2680,2680,2680,2680,0
20250221,132700,109263640,2680,2680,2680,2680,0
20250221,132600,109263640,2680,2680,2680,2680,40
20250221,132500,109156440,2680,2680,2680,2680,50
20250221,132400,109022440,2680,2680,2680,2680,5
20250221,132300,109009040,2680,2680,2680,2680,0
20250221,132200,109009040,2680,2680,2680,2680,0
20250221,132100,109009040,2680,2680,2680,2680,0
20250221,132000,109009040,2680,2680,2680,2680,0
20250221,131900,109009040,2680,2680,2680,2680,0
20250221,131800,109009040,2680,2680,2680,2680,0
20250221,131700,109009040,2680,2680,2680,2680,3
20250221,131600,109001000,2680,2680,2680,2680,200
20250221,131500,108465000,2680,2680,2680,2680,0
20250221,131400,108465000,2680,2680,2680,2680,0
20250221,131300,108465000,2680,2680,2680,2680,1
20250221,131200,108462320,2680,2680,2680,2680,0
20250221,131100,108462320,2680,2680,2680,2680,628
20250221,131000,106779280,2680,2680,2680,2675,562
20250221,130900,105273710,2680,2680,2680,2680,5
20250221,130800,105260310,2680,2680,2680,2680,0
20250221,130700,105260310,2680,2680,2680,2680,0
20250221,130600,105260310,2680,2680,2680,2680,0
20250221,130500,105260310,2680,2680,2680,2680,338
20250221,130400,104354470,2680,2680,2680,2680,0
20250221,130300,104354470,2680,2680,2680,2680,0
20250221,130200,104354470,2680,2680,2680,2680,4
20250221,130100,104343750,2680,2680,2680,2680,9
20250221,130000,104319630,2675,2675,2675,2675,0
20250221,125900,104319630,2675,2680,2680,2675,502
20250221,125800,102976770,2675,2675,2675,2675,0
20250221,125700,102976770,2675,2675,2675,2675,500
20250221,125600,101639270,2675,2675,2675,2675,0
20250221,125500,101639270,2675,2675,2675,2675,300
20250221,125400,100836770,2680,2680,2680,2680,1
20250221,125300,100834090,2675,2675,2675,2675,2506
20250221,125200,94130540,2680,2680,2680,2680,0
20250221,125100,94130540,2680,2680,2680,2680,0
20250221,125000,94130540,2680,2680,2680,2680,1
20250221,124900,94127860,2680,2680,2680,2680,0
20250221,124800,94127860,2680,2680,2680,2680,0
20250221,124700,94127860,2680,2680,2680,2680,10
20250221,124600,94101060,2680,2680,2680,2680,35
20250221,124500,94007260,2680,2680,2680,2680,1
20250221,124400,94004580,2680,2680,2680,2680,0
20250221,124300,94004580,2680,2680,2680,2680,0
20250221,124200,94004580,2680,2680,2680,2680,0
20250221,124100,94004580,2680,2680,2680,2680,1
20250221,124000,94001900,2680,2680,2680,2680,2
20250221,123900,93996540,2680,2680,2680,2680,0
20250221,123800,93996540,2680,2680,2680,2680,0
20250221,123700,93996540,2680,2680,2680,2680,0
20250221,123600,93996540,2680,2680,2680,2680,1
20250221,123500,93993860,2680,2680,2680,2680,30
20250221,123400,93913460,2680,2680,2680,2680,0
20250221,123300,93913460,2680,2680,2680,2680,0
20250221,123200,93913460,2680,2680,2680,2680,2
20250221,123100,93908100,2680,2680,2680,2680,50
20250221,123000,93774100,2680,2680,2680,2680,1
20250221,122900,93771420,2675,2675,2675,2675,1572
20250221,122800,89566320,2680,2680,2680,2680,1
20250221,122700,89563640,2680,2680,2680,2680,2
20250221,122600,89558280,2680,2680,2680,2680,0
20250221,122500,89558280,2680,2680,2680,2680,0
20250221,122400,89558280,2680,2680,2680,2680,0
20250221,122300,89558280,2680,2680,2680,2680,1
20250221,122200,89555600,2680,2680,2680,2680,0
20250221,122100,89555600,2680,2680,2680,2680,0
20250221,122000,89555600,2680,2680,2680,2680,2
20250221,121900,89550240,2680,2680,2680,2680,1
20250221,121800,89547560,2675,2675,2675,2675,1
20250221,121700,89544885,2680,2675,2680,2675,220
20250221,121600,88956380,2680,2680,2680,2680,0
20250221,121500,88956380,2680,2680,2680,2680,1
20250221,121400,88953700,2680,2680,2680,2680,1
20250221,121300,88951020,2680,2680,2680,2675,2155
20250221,121200,83186385,2680,2680,2680,2680,0
20250221,121100,83186385,2680,2680,2680,2680,20
20250221,121000,83132785,2680,2680,2680,2675,462
20250221,120900,81895215,2680,2680,2680,2680,0
20250221,120800,81895215,2680,2680,2680,2680,0
20250221,120700,81895215,2680,2680,2680,2680,0
20250221,120600,81895215,2680,2680,2680,2680,0
20250221,120500,81895215,2680,2680,2680,2680,2
20250221,120400,81889855,2680,2680,2680,2680,0
20250221,120300,81889855,2680,2680,2680,2680,0
20250221,120200,81889855,2680,2680,2680,2680,0
20250221,120100,81889855,2680,2680,2680,2680,1
20250221,120000,81887175,2680,2680,2680,2680,0
20250221,115900,81887175,2680,2680,2680,2680,10
20250221,115800,81860375,2680,2680,2680,2680,1
20250221,115700,81857695,2680,2680,2680,2680,1
20250221,115600,81855015,2680,2680,2680,2680,0
20250221,115500,81855015,2680,2680,2680,2680,0
20250221,115400,81855015,2680,2680,2680,2680,0
20250221,115300,81855015,2680,2680,2680,2680,0
20250221,115200,81855015,2680,2680,2680,2680,1
20250221,115100,81852335,2680,2680,2680,2680,10
20250221,115000,81825535,2680,2680,2680,2680,0
20250221,114900,81825535,2680,2680,2680,2680,0
20250221,114800,81825535,2680,2680,2680,2680,101
20250221,114700,81554855,2680,2680,2680,2680,0
20250221,114600,81554855,2680,2680,2680,2680,0
20250221,114500,81554855,2680,2680,2680,2680,0
20250221,114400,81554855,2680,2680,2680,2680,0
20250221,114300,81554855,2680,2680,2680,2680,2
20250221,114200,81549495,2680,2680,2680,2680,0
20250221,114100,81549495,2680,2680,2680,2680,0
20250221,114000,81549495,2680,2680,2680,2680,20
20250221,113900,81495895,2680,2680,2680,2680,2
20250221,113800,81490535,2680,2680,2680,2680,210
20250221,113700,80927735,2680,2680,2680,2680,0
20250221,113600,80927735,2680,2680,2680,2680,20
20250221,113500,80874135,2680,2680,2680,2680,200
20250221,113400,80338135,2680,2680,2680,2680,1501
20250221,113300,76315455,2680,2680,2680,2680,1
20250221,113200,76312775,2675,2675,2675,2675,0
20250221,113100,76312775,2675,2675,2675,2675,205
20250221,113000,75764400,2680,2680,2680,2680,1
20250221,112900,75761720,2680,2680,2680,2680,30
20250221,112800,75681320,2680,2680,2680,2680,100
20250221,112700,75413320,2680,2680,2680,2680,3
20250221,112600,75405280,2680,2680,2680,2680,1
20250221,112500,75402600,2680,2680,2680,2680,0
20250221,112400,75402600,2680,2680,2680,2680,0
20250221,112300,75402600,2680,2680,2680,2680,0
20250221,112200,75402600,2680,2680,2680,2680,2
20250221,112100,75397240,2680,2680,2680,2680,113
20250221,112000,75094400,2680,2680,2680,2680,0
20250221,111900,75094400,2680,2680,2680,2680,0
20250221,111800,75094400,2680,2680,2680,2680,0
20250221,111700,75094400,2680,2680,2680,2680,1
20250221,111600,75091720,2680,2680,2680,2680,0
20250221,111500,75091720,2680,2680,2680,2680,0
20250221,111400,75091720,2680,2680,2680,2680,50
20250221,111300,74957720,2680,2680,2680,2680,0
20250221,111200,74957720,2680,2680,2680,2680,197
20250221,111100,74429760,2680,2680,2680,2680,0
20250221,111000,74429760,2680,2680,2680,2675,463
20250221,110900,73189510,2675,2675,2675,2675,15
20250221,110800,73149385,2680,2680,2680,2680,1
20250221,110700,73146705,2675,2680,2680,2675,9592
20250221,110600,47440580,2685,2685,2685,2685,0
20250221,110500,47440580,2685,2685,2685,2685,0
20250221,110400,47440580,2685,2685,2685,2685,0
20250221,110300,47440580,2685,2680,2685,2680,28
20250221,110200,47365485,2685,2685,2685,2685,0
20250221,110100,47365485,2685,2685,2685,2685,12
20250221,110000,47333265,2685,2685,2685,2685,28
20250221,105900,47258085,2685,2685,2685,2685,1
20250221,105800,47255400,2685,2685,2685,2685,2
20250221,105700,47250030,2685,2685,2685,2685,50
20250221,105600,47115780,2685,2685,2685,2685,11
20250221,105500,47086245,2685,2685,2685,2685,11
20250221,105400,47056710,2685,2685,2685,2685,0
20250221,105300,47056710,2685,2685,2685,2685,100
20250221,105200,46788210,2685,2685,2685,2685,0
20250221,105100,46788210,2685,2685,2685,2685,0
20250221,105000,46788210,2685,2685,2685,2680,868
20250221,104900,44461930,2685,2685,2685,2685,2
20250221,104800,44456560,2685,2685,2685,2685,99
20250221,104700,44190745,2685,2685,2685,2685,501
20250221,104600,42845560,2690,2690,2690,2690,2
20250221,104500,42840180,2685,2685,2685,2685,0
20250221,104400,42840180,2685,2685,2685,2685,0
20250221,104300,42840180,2685,2685,2685,2685,280
20250221,104200,42088380,2690,2690,2690,2690,1
20250221,104100,42085690,2685,2690,2690,2685,461
20250221,104000,40846110,2690,2690,2690,2690,28
20250221,103900,40770790,2690,2690,2690,2690,0
20250221,103800,40770790,2690,2690,2690,2690,100
20250221,103700,40501790,2690,2685,2690,2685,42
20250221,103600,40389010,2690,2690,2690,2690,0
20250221,103500,40389010,2690,2690,2690,2690,0
20250221,103400,40389010,2690,2690,2690,2690,0
20250221,103300,40389010,2690,2690,2690,2690,1
20250221,103200,40386320,2690,2690,2690,2690,0
20250221,103100,40386320,2690,2690,2690,2690,23
20250221,103000,40324450,2690,2690,2690,2690,0
20250221,102900,40324450,2690,2690,2690,2690,38
20250221,102800,40222230,2685,2690,2690,2685,351
20250221,102700,39279790,2690,2690,2690,2690,0
20250221,102600,39279790,2690,2690,2690,2690,5
20250221,102500,39266340,2690,2690,2690,2690,1
20250221,102400,39263650,2690,2690,2690,2690,1
20250221,102300,39260960,2690,2690,2690,2690,0
20250221,102200,39260960,2690,2690,2690,2690,2
20250221,102100,39255580,2690,2690,2690,2690,3
20250221,102000,39247510,2690,2690,2690,2690,0
20250221,101900,39247510,2690,2690,2690,2690,2
20250221,101800,39242130,2690,2690,2690,2690,20
20250221,101700,39188330,2690,2690,2690,2690,0
20250221,101600,39188330,2690,2690,2690,2690,1
20250221,101500,39185640,2690,2690,2690,2690,1
20250221,101400,39182950,2690,2690,2690,2690,0
20250221,101300,39182950,2690,2690,2690,2690,0
20250221,101200,39182950,2690,2690,2690,2690,0
20250221,101100,39182950,2690,2690,2690,2690,0
20250221,101000,39182950,2690,2690,2690,2690,345
20250221,100900,38254900,2695,2695,2695,2695,0
20250221,100800,38254900,2695,2695,2695,2695,0
20250221,100700,38254900,2695,2690,2695,2690,10
20250221,100600,38227965,2690,2690,2690,2690,1
20250221,100500,38225275,2690,2695,2695,2690,2
20250221,100400,38219890,2695,2695,2695,2695,101
20250221,100300,37947695,2690,2690,2690,2690,0
20250221,100200,37947695,2690,2690,2690,2690,0
20250221,100100,37947695,2690,2690,2690,2690,0
20250221,100000,37947695,2690,2690,2690,2690,0
20250221,095900,37947695,2690,2690,2690,2690,5
20250221,095800,37934245,2690,2690,2690,2690,1
20250221,095700,37931555,2690,2690,2690,2690,0
20250221,095600,37931555,2690,2690,2690,2690,4000
20250221,095500,27171555,2690,2690,2690,2690,2
20250221,095400,27166175,2690,2685,2690,2685,51
20250221,095300,27029235,2690,2685,2690,2685,69
20250221,095200,26843865,2680,2685,2685,2680,4
20250221,095100,26833135,2680,2680,2680,2680,0
20250221,095000,26833135,2680,2680,2680,2680,41
20250221,094900,26723255,2685,2685,2685,2685,135
20250221,094800,26360780,2685,2685,2685,2685,2
20250221,094700,26355410,2685,2685,2685,2685,0
20250221,094600,26355410,2685,2685,2685,2685,100
20250221,094500,26086910,2685,2685,2685,2685,14
20250221,094400,26049320,2685,2685,2685,2685,3
20250221,094300,26041265,2680,2690,2690,2680,62
20250221,094200,25875040,2690,2690,2690,2690,3
20250221,094100,25866970,2690,2690,2690,2690,1
20250221,094000,25864280,2680,2685,2685,2680,1000
20250221,093900,23180835,2690,2690,2690,2690,6
20250221,093800,23164695,2690,2690,2690,2690,0
20250221,093700,23164695,2690,2690,2690,2690,18
20250221,093600,23116275,2690,2690,2690,2690,1
20250221,093500,23113585,2685,2690,2690,2685,4
20250221,093400,23102830,2690,2690,2690,2690,1000
20250221,093300,20412830,2690,2690,2690,2690,7
20250221,093200,20394000,2690,2690,2690,2690,2
20250221,093100,20388620,2690,2690,2690,2690,3
20250221,093000,20380550,2690,2690,2690,2690,212
20250221,092900,19810270,2685,2685,2685,2685,0
20250221,092800,19810270,2685,2685,2685,2685,1
20250221,092700,19807585,2685,2685,2685,2685,0
20250221,092600,19807585,2685,2690,2690,2685,512
20250221,092500,18430315,2680,2685,2685,2680,101
20250221,092400,18159630,2690,2690,2690,2690,0
20250221,092300,18159630,2690,2680,2690,2680,32
20250221,092200,18073820,2685,2685,2685,2685,1
20250221,092100,18071135,2690,2685,2690,2685,205
20250221,092000,17520180,2685,2685,2685,2685,10
20250221,091900,17493330,2685,2685,2685,2685,0
20250221,091800,17493330,2685,2685,2685,2685,0
20250221,091700,17493330,2685,2685,2685,2685,1
20250221,091600,17490645,2690,2685,2690,2685,408
20250221,091500,16395160,2685,2685,2685,2685,20
20250221,091400,16341460,2685,2685,2685,2685,150
20250221,091300,15938710,2685,2685,2685,2685,1
20250221,091200,15936025,2690,2690,2690,2690,0
20250221,091100,15936025,2690,2690,2690,2690,57
20250221,091000,15782695,2690,2690,2690,2680,863
20250221,090900,13466045,2690,2690,2690,2690,0
20250221,090800,13466045,2690,2690,2690,2690,7
20250221,090700,13447215,2690,2690,2690,2690,10
20250221,090600,13420315,2690,2685,2690,2685,101
20250221,090500,13149125,2690,2690,2690,2690,0
20250221,090400,13149125,2690,2685,2690,2680,1140
20250221,090300,10083500,2680,2680,2680,2680,15
20250221,090200,10043300,2685,2685,2685,2685,2161
20250221,090100,4241015,2685,2685,2685,2685,70
20250221,090000,4053065,2685,2680,2695,2680,1509