KissMeData/009410/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,185400,178845355,2665,2665,2665,2665,3166
20250221,185300,178845355,2665,2665,2665,2665,0
20250221,185200,178845355,2665,2665,2665,2665,0
20250221,185100,178845355,2665,2665,2665,2665,0
20250221,185000,178845355,2665,2665,2665,2665,0
20250221,184900,178845355,2665,2665,2665,2665,0
20250221,184800,178845355,2665,2665,2665,2665,0
20250221,184700,178845355,2665,2665,2665,2665,0
20250221,184600,178845355,2665,2665,2665,2665,0
20250221,184500,178845355,2665,2665,2665,2665,0
20250221,184400,178845355,2665,2665,2665,2665,0
20250221,184300,178845355,2665,2665,2665,2665,0
20250221,184200,178845355,2665,2665,2665,2665,0
20250221,184100,178845355,2665,2665,2665,2665,0
20250221,184000,178845355,2665,2665,2665,2665,0
20250221,183900,178845355,2665,2665,2665,2665,0
20250221,183800,178845355,2665,2665,2665,2665,0
20250221,183700,178845355,2665,2665,2665,2665,0
20250221,183600,178845355,2665,2665,2665,2665,0
20250221,183500,178845355,2665,2665,2665,2665,0
20250221,183400,178845355,2665,2665,2665,2665,0
20250221,183300,178845355,2665,2665,2665,2665,0
20250221,183200,178845355,2665,2665,2665,2665,0
20250221,183100,178845355,2665,2665,2665,2665,0
20250221,183000,178845355,2665,2665,2665,2665,0
20250221,182900,178845355,2665,2665,2665,2665,0
20250221,182800,178845355,2665,2665,2665,2665,0
20250221,182700,178845355,2665,2665,2665,2665,0
20250221,182600,178845355,2665,2665,2665,2665,0
20250221,182500,178845355,2665,2665,2665,2665,0
20250221,182400,178845355,2665,2665,2665,2665,3166
20250221,182300,178845355,2665,2665,2665,2665,0
20250221,182200,178845355,2665,2665,2665,2665,0
20250221,182100,178845355,2665,2665,2665,2665,0
20250221,182000,178845355,2665,2665,2665,2665,0
20250221,181900,178845355,2665,2665,2665,2665,0
20250221,181800,178845355,2665,2665,2665,2665,0
20250221,181700,178845355,2665,2665,2665,2665,0
20250221,181600,178845355,2665,2665,2665,2665,0
20250221,181500,178845355,2665,2665,2665,2665,0
20250221,181400,178845355,2665,2665,2665,2665,0
20250221,181300,178845355,2665,2665,2665,2665,0
20250221,181200,178845355,2665,2665,2665,2665,0
20250221,181100,178845355,2665,2665,2665,2665,0
20250221,181000,178845355,2665,2665,2665,2665,0
20250221,180900,178845355,2665,2665,2665,2665,0
20250221,180800,178845355,2665,2665,2665,2665,0
20250221,180700,178845355,2665,2665,2665,2665,0
20250221,180600,178845355,2665,2665,2665,2665,0
20250221,180500,178845355,2665,2665,2665,2665,0
20250221,180400,178845355,2665,2665,2665,2665,0
20250221,180300,178845355,2665,2665,2665,2665,0
20250221,180200,178845355,2665,2665,2665,2665,0
20250221,180100,178845355,2665,2665,2665,2665,0
20250221,180000,178845355,2665,2665,2665,2665,0
20250221,175900,178845355,2665,2665,2665,2665,0
20250221,175800,178845355,2665,2665,2665,2665,0
20250221,175700,178845355,2665,2665,2665,2665,0
20250221,175600,178845355,2665,2665,2665,2665,0
20250221,175500,178845355,2665,2665,2665,2665,0
20250221,175400,178845355,2665,2665,2665,2665,3166
20250221,175300,178845355,2665,2665,2665,2665,0
20250221,175200,178845355,2665,2665,2665,2665,0
20250221,175100,178845355,2665,2665,2665,2665,0
20250221,175000,178845355,2665,2665,2665,2665,0
20250221,174900,178845355,2665,2665,2665,2665,0
20250221,174800,178845355,2665,2665,2665,2665,0
20250221,174700,178845355,2665,2665,2665,2665,0
20250221,174600,178845355,2665,2665,2665,2665,0
20250221,174500,178845355,2665,2665,2665,2665,0
20250221,174400,178845355,2665,2665,2665,2665,0
20250221,174300,178845355,2665,2665,2665,2665,0
20250221,174200,178845355,2665,2665,2665,2665,0
20250221,174100,178845355,2665,2665,2665,2665,0
20250221,174000,178845355,2665,2665,2665,2665,0
20250221,173900,178845355,2665,2665,2665,2665,0
20250221,173800,178845355,2665,2665,2665,2665,0
20250221,173700,178845355,2665,2665,2665,2665,0
20250221,173600,178845355,2665,2665,2665,2665,0
20250221,173500,178845355,2665,2665,2665,2665,0
20250221,173400,178845355,2665,2665,2665,2665,0
20250221,173300,178845355,2665,2665,2665,2665,0
20250221,173200,178845355,2665,2665,2665,2665,0
20250221,173100,178845355,2665,2665,2665,2665,0
20250221,173000,178845355,2665,2665,2665,2665,0
20250221,172900,178845355,2665,2665,2665,2665,0
20250221,172800,178845355,2665,2665,2665,2665,0
20250221,172700,178845355,2665,2665,2665,2665,0
20250221,172600,178845355,2665,2665,2665,2665,0
20250221,172500,178845355,2665,2665,2665,2665,0
20250221,172400,178845355,2665,2665,2665,2665,3166
20250221,172300,178845355,2665,2665,2665,2665,0
20250221,172200,178845355,2665,2665,2665,2665,0
20250221,172100,178845355,2665,2665,2665,2665,0
20250221,172000,178845355,2665,2665,2665,2665,0
20250221,171900,178845355,2665,2665,2665,2665,0
20250221,171800,178845355,2665,2665,2665,2665,0
20250221,171700,178845355,2665,2665,2665,2665,0
20250221,171600,178845355,2665,2665,2665,2665,0
20250221,171500,178845355,2665,2665,2665,2665,0
20250221,171400,178845355,2665,2665,2665,2665,0
20250221,171300,178845355,2665,2665,2665,2665,0
20250221,171200,178845355,2665,2665,2665,2665,0
20250221,171100,178845355,2665,2665,2665,2665,0
20250221,171000,178845355,2665,2665,2665,2665,0
20250221,170900,178845355,2665,2665,2665,2665,0
20250221,170800,178845355,2665,2665,2665,2665,0
20250221,170700,178845355,2665,2665,2665,2665,0
20250221,170600,178845355,2665,2665,2665,2665,0
20250221,170500,178845355,2665,2665,2665,2665,0
20250221,170400,178845355,2665,2665,2665,2665,0
20250221,170300,178845355,2665,2665,2665,2665,0
20250221,170200,178845355,2665,2665,2665,2665,0
20250221,170100,178845355,2665,2665,2665,2665,0
20250221,170000,178845355,2665,2665,2665,2665,0
20250221,165900,178845355,2665,2665,2665,2665,0
20250221,165800,178845355,2665,2665,2665,2665,0
20250221,165700,178845355,2665,2665,2665,2665,0
20250221,165600,178845355,2665,2665,2665,2665,0
20250221,165500,178845355,2665,2665,2665,2665,0
20250221,165400,178845355,2665,2665,2665,2665,3166
20250221,165300,178845355,2665,2665,2665,2665,0
20250221,165200,178845355,2665,2665,2665,2665,0
20250221,165100,178845355,2665,2665,2665,2665,0
20250221,165000,178845355,2665,2665,2665,2665,0
20250221,164900,178845355,2665,2665,2665,2665,0
20250221,164800,178845355,2665,2665,2665,2665,0
20250221,164700,178845355,2665,2665,2665,2665,0
20250221,164600,178845355,2665,2665,2665,2665,0
20250221,164500,178845355,2665,2665,2665,2665,0
20250221,164400,178845355,2665,2665,2665,2665,0
20250221,164300,178845355,2665,2665,2665,2665,0
20250221,164200,178845355,2665,2665,2665,2665,0
20250221,164100,178845355,2665,2665,2665,2665,0
20250221,164000,178845355,2665,2665,2665,2665,0
20250221,163900,178845355,2665,2665,2665,2665,0
20250221,163800,178845355,2665,2665,2665,2665,0
20250221,163700,178845355,2665,2665,2665,2665,0
20250221,163600,178845355,2665,2665,2665,2665,0
20250221,163500,178845355,2665,2665,2665,2665,0
20250221,163400,178845355,2665,2665,2665,2665,0
20250221,163300,178845355,2665,2665,2665,2665,0
20250221,163200,178845355,2665,2665,2665,2665,0
20250221,163100,178845355,2665,2665,2665,2665,0
20250221,163000,178845355,2665,2665,2665,2665,0
20250221,162900,178845355,2665,2665,2665,2665,0
20250221,162800,178845355,2665,2665,2665,2665,0
20250221,162700,178845355,2665,2665,2665,2665,0
20250221,162600,178845355,2665,2665,2665,2665,0
20250221,162500,178845355,2665,2665,2665,2665,0
20250221,162400,178845355,2665,2665,2665,2665,3166
20250221,162300,178845355,2665,2665,2665,2665,0
20250221,162200,178845355,2665,2665,2665,2665,0
20250221,162100,178845355,2665,2665,2665,2665,0
20250221,162000,178845355,2665,2665,2665,2665,0
20250221,161900,178845355,2665,2665,2665,2665,0
20250221,161800,178845355,2665,2665,2665,2665,0
20250221,161700,178845355,2665,2665,2665,2665,0
20250221,161600,178845355,2665,2665,2665,2665,0
20250221,161500,178845355,2665,2665,2665,2665,0
20250221,161400,178845355,2665,2665,2665,2665,0
20250221,161300,178845355,2665,2665,2665,2665,0
20250221,161200,178845355,2665,2665,2665,2665,0
20250221,161100,178845355,2665,2665,2665,2665,0
20250221,161000,178845355,2665,2665,2665,2665,0
20250221,160900,178845355,2665,2665,2665,2665,0
20250221,160800,178845355,2665,2665,2665,2665,0
20250221,160700,178845355,2665,2665,2665,2665,0
20250221,160600,178845355,2665,2665,2665,2665,0
20250221,160500,178845355,2665,2665,2665,2665,0
20250221,160400,178845355,2665,2665,2665,2665,0
20250221,160300,178845355,2665,2665,2665,2665,0
20250221,160200,178845355,2665,2665,2665,2665,0
20250221,160100,178845355,2665,2665,2665,2665,0
20250221,160000,178845355,2665,2665,2665,2665,0
20250221,155900,178845355,2665,2665,2665,2665,0
20250221,155800,178845355,2665,2665,2665,2665,0
20250221,155700,178845355,2665,2665,2665,2665,0
20250221,155600,178845355,2665,2665,2665,2665,0
20250221,155500,178845355,2665,2665,2665,2665,0
20250221,155400,178845355,2665,2665,2665,2665,3166
20250221,155300,178845355,2665,2665,2665,2665,0
20250221,155200,178845355,2665,2665,2665,2665,0
20250221,155100,178845355,2665,2665,2665,2665,0
20250221,155000,178845355,2665,2665,2665,2665,0
20250221,154900,178845355,2665,2665,2665,2665,0
20250221,154800,178845355,2665,2665,2665,2665,0
20250221,154700,178845355,2665,2665,2665,2665,0
20250221,154600,178845355,2665,2665,2665,2665,0
20250221,154500,178845355,2665,2665,2665,2665,0
20250221,154400,178845355,2665,2665,2665,2665,0
20250221,154300,178845355,2665,2665,2665,2665,0
20250221,154200,178845355,2665,2665,2665,2665,0
20250221,154100,178845355,2665,2665,2665,2665,0
20250221,154000,178845355,2665,2665,2665,2665,0
20250221,153900,178845355,2665,2665,2665,2665,0
20250221,153800,178845355,2665,2665,2665,2665,0
20250221,153700,178845355,2665,2665,2665,2665,0
20250221,153600,178845355,2665,2665,2665,2665,0
20250221,153500,178845355,2665,2665,2665,2665,0
20250221,153400,178845355,2665,2665,2665,2665,0
20250221,153300,178845355,2665,2665,2665,2665,0
20250221,153200,178845355,2665,2665,2665,2665,0
20250221,153100,178845355,2665,2665,2665,2665,0
20250221,153000,178845355,2665,2665,2665,2665,3166
20250221,152900,170407965,2665,2665,2665,2665,0
20250221,152800,170407965,2665,2665,2665,2665,0
20250221,152700,170407965,2665,2665,2665,2665,0
20250221,152600,170407965,2665,2665,2665,2665,0
20250221,152500,170407965,2665,2665,2665,2665,0
20250221,152400,170407965,2665,2665,2665,2665,0
20250221,152300,170407965,2665,2665,2665,2665,0
20250221,152200,170407965,2665,2665,2665,2665,0
20250221,152100,170407965,2665,2665,2665,2665,0
20250221,152000,170407965,2665,2665,2665,2665,0
20250221,151900,170407965,2665,2665,2665,2665,0
20250221,151800,170407965,2665,2665,2665,2665,1075
20250221,151700,167543090,2665,2665,2665,2660,3
20250221,151600,167535100,2660,2660,2660,2660,0
20250221,151500,167535100,2660,2660,2660,2660,0
20250221,151400,167535100,2660,2660,2660,2660,1497
20250221,151300,163553080,2660,2660,2660,2660,1
20250221,151200,163550420,2655,2655,2655,2655,294
20250221,151100,162769850,2665,2665,2665,2665,0
20250221,151000,162769850,2665,2660,2665,2655,713
20250221,150900,160874040,2660,2660,2660,2660,43
20250221,150800,160759660,2660,2660,2660,2655,522
20250221,150700,159373735,2655,2655,2655,2655,194
20250221,150600,158858665,2660,2660,2660,2660,0
20250221,150500,158858665,2660,2660,2660,2660,0
20250221,150400,158858665,2660,2660,2660,2660,2
20250221,150300,158853345,2660,2660,2660,2660,0
20250221,150200,158853345,2660,2660,2660,2660,50
20250221,150100,158720345,2660,2660,2660,2660,0
20250221,150000,158720345,2660,2660,2660,2660,50
20250221,145900,158587345,2655,2655,2655,2655,76
20250221,145800,158385565,2660,2660,2660,2660,0
20250221,145700,158385565,2660,2660,2660,2660,30
20250221,145600,158305765,2660,2660,2660,2660,0
20250221,145500,158305765,2660,2660,2660,2660,2000
20250221,145400,152985765,2655,2655,2655,2655,213
20250221,145300,152420250,2655,2655,2655,2655,20
20250221,145200,152367150,2660,2660,2660,2660,0
20250221,145100,152367150,2660,2660,2660,2660,0
20250221,145000,152367150,2660,2660,2660,2660,0
20250221,144900,152367150,2660,2660,2660,2660,10
20250221,144800,152340550,2660,2660,2660,2660,1378
20250221,144700,148675070,2665,2665,2665,2665,0
20250221,144600,148675070,2665,2665,2665,2665,0
20250221,144500,148675070,2665,2665,2665,2665,100
20250221,144400,148408570,2665,2665,2665,2665,0
20250221,144300,148408570,2665,2665,2665,2665,0
20250221,144200,148408570,2665,2665,2665,2665,0
20250221,144100,148408570,2665,2665,2665,2665,0
20250221,144000,148408570,2665,2665,2665,2665,0
20250221,143900,148408570,2665,2665,2665,2665,0
20250221,143800,148408570,2665,2665,2665,2665,0
20250221,143700,148408570,2665,2665,2665,2665,0
20250221,143600,148408570,2665,2665,2665,2660,207
20250221,143500,147856940,2665,2665,2665,2665,90
20250221,143400,147617090,2665,2665,2665,2665,0
20250221,143300,147617090,2665,2665,2665,2665,0
20250221,143200,147617090,2665,2665,2665,2665,1
20250221,143100,147614425,2665,2665,2665,2665,0
20250221,143000,147614425,2665,2665,2665,2665,2
20250221,142900,147609095,2665,2665,2665,2665,0
20250221,142800,147609095,2665,2665,2665,2665,1
20250221,142700,147606430,2660,2660,2660,2660,0
20250221,142600,147606430,2660,2660,2660,2660,0
20250221,142500,147606430,2660,2660,2660,2660,317
20250221,142400,146763210,2660,2660,2660,2660,0
20250221,142300,146763210,2660,2660,2660,2660,0
20250221,142200,146763210,2660,2660,2660,2660,0
20250221,142100,146763210,2660,2660,2660,2660,625
20250221,142000,145100710,2660,2660,2660,2660,0
20250221,141900,145100710,2660,2660,2660,2660,0
20250221,141800,145100710,2660,2660,2660,2660,0
20250221,141700,145100710,2660,2660,2660,2660,0
20250221,141600,145100710,2660,2660,2660,2660,17
20250221,141500,145055490,2660,2660,2660,2660,0
20250221,141400,145055490,2660,2660,2660,2660,0
20250221,141300,145055490,2660,2660,2660,2660,1
20250221,141200,145052830,2665,2665,2665,2665,7
20250221,141100,145034175,2665,2665,2665,2665,717
20250221,141000,143123370,2665,2665,2665,2665,283
20250221,140900,142369175,2665,2665,2665,2665,0
20250221,140800,142369175,2665,2665,2665,2665,0
20250221,140700,142369175,2665,2665,2665,2665,0
20250221,140600,142369175,2665,2665,2665,2665,0
20250221,140500,142369175,2665,2665,2665,2665,0
20250221,140400,142369175,2665,2665,2665,2665,0
20250221,140300,142369175,2665,2665,2665,2665,0
20250221,140200,142369175,2665,2665,2665,2665,2
20250221,140100,142363845,2665,2665,2665,2665,0
20250221,140000,142363845,2665,2665,2665,2665,0
20250221,135900,142363845,2665,2665,2665,2665,0
20250221,135800,142363845,2665,2665,2665,2665,0
20250221,135700,142363845,2665,2665,2665,2665,0
20250221,135600,142363845,2665,2665,2665,2665,0
20250221,135500,142363845,2665,2665,2665,2665,0
20250221,135400,142363845,2665,2660,2665,2660,9
20250221,135300,142339900,2660,2660,2660,2660,302
20250221,135200,141536580,2665,2665,2665,2665,0
20250221,135100,141536580,2665,2665,2665,2665,0
20250221,135000,141536580,2665,2665,2665,2665,5
20250221,134900,141523255,2670,2670,2670,2670,9
20250221,134800,141499225,2665,2665,2665,2665,0
20250221,134700,141499225,2665,2665,2665,2665,0
20250221,134600,141499225,2665,2665,2665,2665,0
20250221,134500,141499225,2665,2665,2665,2665,1
20250221,134400,141496560,2665,2665,2665,2665,1
20250221,134300,141493895,2665,2665,2665,2660,6
20250221,134200,141477925,2660,2660,2660,2660,0
20250221,134100,141477925,2660,2660,2660,2660,0
20250221,134000,141477925,2660,2660,2660,2660,0
20250221,133900,141477925,2660,2660,2660,2660,0
20250221,133800,141477925,2660,2660,2660,2660,0
20250221,133700,141477925,2660,2660,2660,2660,2238
20250221,133600,135524845,2660,2660,2660,2660,0
20250221,133500,135524845,2660,2660,2660,2660,0
20250221,133400,135524845,2660,2665,2665,2660,16
20250221,133300,135482235,2665,2665,2665,2665,0
20250221,133200,135482235,2665,2665,2665,2665,1
20250221,133100,135479570,2665,2665,2665,2665,0
20250221,133000,135479570,2665,2665,2665,2665,0
20250221,132900,135479570,2665,2665,2665,2665,0
20250221,132800,135479570,2665,2665,2665,2665,0
20250221,132700,135479570,2665,2665,2665,2665,0
20250221,132600,135479570,2665,2660,2665,2660,426
20250221,132500,134344900,2655,2655,2655,2655,0
20250221,132400,134344900,2655,2655,2655,2655,0
20250221,132300,134344900,2655,2655,2655,2655,0
20250221,132200,134344900,2655,2655,2655,2655,0
20250221,132100,134344900,2655,2655,2655,2655,0
20250221,132000,134344900,2655,2655,2655,2655,430
20250221,131900,133203250,2655,2655,2655,2655,80
20250221,131800,132990850,2655,2655,2655,2655,0
20250221,131700,132990850,2655,2655,2655,2655,20
20250221,131600,132937750,2655,2655,2655,2655,11
20250221,131500,132908545,2625,2625,2625,2625,0
20250221,131400,132908545,2625,2625,2625,2625,0
20250221,131300,132908545,2625,2630,2630,2625,2500
20250221,131200,126345200,2630,2630,2630,2630,0
20250221,131100,126345200,2630,2635,2635,2630,333
20250221,131000,125469400,2655,2635,2655,2635,15
20250221,130900,125429855,2665,2665,2665,2665,1
20250221,130800,125427190,2630,2630,2630,2630,0
20250221,130700,125427190,2630,2635,2635,2630,337
20250221,130600,124540680,2655,2655,2655,2655,1
20250221,130500,124538025,2640,2640,2640,2640,0
20250221,130400,124538025,2640,2640,2640,2640,70
20250221,130300,124353225,2660,2660,2660,2660,0
20250221,130200,124353225,2660,2660,2660,2660,0
20250221,130100,124353225,2660,2660,2660,2660,3
20250221,130000,124345245,2665,2665,2665,2665,0
20250221,125900,124345245,2665,2650,2665,2635,187
20250221,125800,123850925,2650,2650,2650,2650,0
20250221,125700,123850925,2650,2650,2650,2650,0
20250221,125600,123850925,2650,2650,2650,2650,0
20250221,125500,123850925,2650,2650,2650,2650,0
20250221,125400,123850925,2650,2650,2650,2650,2000
20250221,125300,118550925,2655,2655,2655,2655,0
20250221,125200,118550925,2655,2655,2655,2655,0
20250221,125100,118550925,2655,2655,2655,2655,0
20250221,125000,118550925,2655,2655,2655,2655,0
20250221,124900,118550925,2655,2655,2655,2655,0
20250221,124800,118550925,2655,2660,2660,2655,210
20250221,124700,117993345,2680,2680,2680,2680,621
20250221,124600,116329065,2680,2680,2680,2680,0
20250221,124500,116329065,2680,2680,2680,2680,0
20250221,124400,116329065,2680,2680,2680,2680,0
20250221,124300,116329065,2680,2680,2680,2680,0
20250221,124200,116329065,2680,2680,2680,2680,1
20250221,124100,116326385,2685,2685,2685,2685,0
20250221,124000,116326385,2685,2685,2685,2685,0
20250221,123900,116326385,2685,2685,2685,2685,0
20250221,123800,116326385,2685,2685,2685,2685,0
20250221,123700,116326385,2685,2685,2685,2685,0
20250221,123600,116326385,2685,2685,2685,2685,0
20250221,123500,116326385,2685,2685,2685,2685,0
20250221,123400,116326385,2685,2685,2685,2685,1
20250221,123300,116323700,2685,2685,2685,2685,0
20250221,123200,116323700,2685,2685,2685,2685,0
20250221,123100,116323700,2685,2660,2685,2660,202
20250221,123000,115786355,2660,2695,2695,2650,5206
20250221,122900,101972325,2670,2670,2670,2670,21
20250221,122800,101916255,2695,2690,2695,2690,41
20250221,122700,101805960,2695,2695,2695,2695,0
20250221,122600,101805960,2695,2695,2695,2695,0
20250221,122500,101805960,2695,2690,2695,2690,25
20250221,122400,101738705,2690,2690,2690,2690,0
20250221,122300,101738705,2690,2690,2690,2690,4
20250221,122200,101727945,2695,2695,2695,2695,0
20250221,122100,101727945,2695,2690,2695,2690,11
20250221,122000,101698350,2690,2690,2690,2690,2330
20250221,121900,95430650,2695,2685,2695,2685,1418
20250221,121800,91617580,2690,2690,2690,2690,10
20250221,121700,91590680,2690,2680,2690,2660,106
20250221,121600,91308550,2655,2680,2680,2655,500
20250221,121500,89979550,2695,2695,2695,2695,2
20250221,121400,89974160,2695,2690,2695,2665,1647
20250221,121300,85569645,2690,2690,2690,2690,2
20250221,121200,85564265,2695,2695,2695,2695,0
20250221,121100,85564265,2695,2695,2695,2695,0
20250221,121000,85564265,2695,2695,2695,2695,0
20250221,120900,85564265,2695,2690,2695,2690,16
20250221,120800,85521150,2690,2690,2690,2690,0
20250221,120700,85521150,2690,2690,2690,2690,0
20250221,120600,85521150,2690,2690,2690,2690,0
20250221,120500,85521150,2690,2690,2690,2690,0
20250221,120400,85521150,2690,2690,2690,2690,5
20250221,120300,85507700,2695,2695,2695,2695,0
20250221,120200,85507700,2695,2695,2695,2695,0
20250221,120100,85507700,2695,2680,2695,2680,40
20250221,120000,85400485,2695,2690,2695,2690,49
20250221,115900,85268455,2690,2690,2690,2690,0
20250221,115800,85268455,2690,2690,2690,2690,0
20250221,115700,85268455,2690,2690,2690,2690,300
20250221,115600,84461455,2680,2675,2680,2675,735
20250221,115500,82494830,2675,2680,2680,2675,792
20250221,115400,80375765,2680,2680,2680,2680,0
20250221,115300,80375765,2680,2680,2680,2675,107
20250221,115200,80089130,2690,2690,2690,2690,0
20250221,115100,80089130,2690,2690,2690,2690,0
20250221,115000,80089130,2690,2690,2690,2690,50
20250221,114900,79954630,2695,2695,2695,2695,50
20250221,114800,79819880,2695,2695,2695,2695,0
20250221,114700,79819880,2695,2695,2695,2695,8
20250221,114600,79798320,2695,2695,2695,2695,0
20250221,114500,79798320,2695,2695,2695,2695,0
20250221,114400,79798320,2695,2695,2695,2695,10
20250221,114300,79771370,2695,2695,2695,2695,0
20250221,114200,79771370,2695,2695,2695,2695,0
20250221,114100,79771370,2695,2695,2695,2695,5
20250221,114000,79757895,2705,2705,2705,2705,0
20250221,113900,79757895,2705,2700,2705,2700,2
20250221,113800,79752490,2690,2700,2700,2690,2
20250221,113700,79747100,2705,2705,2705,2705,2
20250221,113600,79741690,2705,2705,2705,2705,44
20250221,113500,79622670,2705,2705,2705,2705,1
20250221,113400,79619965,2705,2700,2705,2700,3
20250221,113300,79611860,2705,2705,2705,2705,0
20250221,113200,79611860,2705,2705,2705,2705,4
20250221,113100,79601040,2705,2705,2705,2705,0
20250221,113000,79601040,2705,2705,2705,2705,1
20250221,112900,79598335,2700,2700,2700,2700,0
20250221,112800,79598335,2700,2700,2700,2700,1427
20250221,112700,75745435,2700,2695,2700,2695,63
20250221,112600,75575645,2695,2690,2695,2690,983
20250221,112500,72929340,2665,2675,2675,2665,366
20250221,112400,71952730,2690,2690,2690,2690,0
20250221,112300,71952730,2690,2685,2690,2685,6
20250221,112200,71936615,2690,2675,2690,2675,313
20250221,112100,71098450,2685,2685,2685,2685,0
20250221,112000,71098450,2685,2685,2685,2685,0
20250221,111900,71098450,2685,2685,2685,2685,0
20250221,111800,71098450,2685,2685,2685,2685,0
20250221,111700,71098450,2685,2685,2685,2685,0
20250221,111600,71098450,2685,2685,2685,2685,0
20250221,111500,71098450,2685,2685,2685,2685,966
20250221,111400,68504740,2685,2685,2685,2665,87
20250221,111300,68271165,2680,2685,2685,2680,1123
20250221,111200,65256905,2680,2680,2680,2680,409
20250221,111100,64160785,2685,2685,2685,2685,0
20250221,111000,64160785,2685,2685,2685,2685,0
20250221,110900,64160785,2685,2685,2685,2685,0
20250221,110800,64160785,2685,2685,2685,2685,0
20250221,110700,64160785,2685,2680,2685,2680,12
20250221,110600,64128620,2665,2665,2670,2665,3856
20250221,110500,53834800,2655,2655,2655,2655,0
20250221,110400,53834800,2655,2655,2655,2655,0
20250221,110300,53834800,2655,2660,2660,2655,4
20250221,110200,53824175,2670,2670,2670,2670,1
20250221,110100,53821505,2655,2655,2655,2655,0
20250221,110000,53821505,2655,2655,2655,2655,0
20250221,105900,53821505,2655,2670,2670,2655,2056
20250221,105800,48342525,2660,2660,2660,2660,301
20250221,105700,47541865,2660,2660,2660,2660,0
20250221,105600,47541865,2660,2660,2660,2660,229
20250221,105500,46932725,2660,2660,2660,2660,0
20250221,105400,46932725,2660,2660,2660,2660,0
20250221,105300,46932725,2660,2660,2660,2660,2
20250221,105200,46927405,2665,2665,2665,2665,0
20250221,105100,46927405,2665,2665,2665,2665,400
20250221,105000,45861405,2665,2665,2665,2665,1
20250221,104900,45858740,2670,2670,2670,2670,0
20250221,104800,45858740,2670,2670,2670,2670,0
20250221,104700,45858740,2670,2670,2670,2670,100
20250221,104600,45591740,2670,2670,2670,2670,0
20250221,104500,45591740,2670,2670,2670,2670,0
20250221,104400,45591740,2670,2670,2670,2670,0
20250221,104300,45591740,2670,2670,2670,2670,0
20250221,104200,45591740,2670,2670,2670,2670,0
20250221,104100,45591740,2670,2670,2670,2670,0
20250221,104000,45591740,2670,2670,2670,2670,0
20250221,103900,45591740,2670,2670,2670,2670,0
20250221,103800,45591740,2670,2670,2670,2670,0
20250221,103700,45591740,2670,2670,2670,2670,0
20250221,103600,45591740,2670,2670,2670,2670,0
20250221,103500,45591740,2670,2670,2670,2670,0
20250221,103400,45591740,2670,2670,2670,2670,0
20250221,103300,45591740,2670,2670,2670,2655,102
20250221,103200,45320900,2655,2660,2660,2655,567
20250221,103100,43814430,2665,2660,2665,2660,21
20250221,103000,43758470,2660,2660,2660,2660,0
20250221,102900,43758470,2660,2660,2660,2660,0
20250221,102800,43758470,2660,2660,2660,2660,44
20250221,102700,43641430,2670,2670,2670,2670,0
20250221,102600,43641430,2670,2670,2670,2670,0
20250221,102500,43641430,2670,2670,2670,2670,2
20250221,102400,43636090,2670,2670,2670,2670,1
20250221,102300,43633420,2660,2670,2670,2660,4
20250221,102200,43622750,2670,2670,2680,2670,3244
20250221,102100,34956190,2670,2650,2670,2650,3319
20250221,102000,26117470,2650,2650,2650,2650,0
20250221,101900,26117470,2650,2650,2650,2650,0
20250221,101800,26117470,2650,2650,2650,2650,2
20250221,101700,26112170,2645,2650,2650,2645,3
20250221,101600,26104225,2650,2650,2650,2650,3
20250221,101500,26096275,2645,2645,2645,2645,0
20250221,101400,26096275,2645,2645,2645,2645,11
20250221,101300,26067180,2650,2650,2650,2650,0
20250221,101200,26067180,2650,2650,2650,2650,1
20250221,101100,26064530,2640,2640,2640,2640,0
20250221,101000,26064530,2640,2640,2640,2640,100
20250221,100900,25800530,2650,2650,2650,2650,0
20250221,100800,25800530,2650,2650,2650,2650,13
20250221,100700,25766080,2650,2650,2650,2650,0
20250221,100600,25766080,2650,2650,2650,2650,0
20250221,100500,25766080,2650,2650,2650,2650,0
20250221,100400,25766080,2650,2650,2650,2645,184
20250221,100300,25279005,2650,2650,2650,2650,0
20250221,100200,25279005,2650,2650,2650,2650,518
20250221,100100,23906305,2650,2650,2650,2650,755
20250221,100000,21905555,2650,2650,2650,2650,0
20250221,095900,21905555,2650,2650,2650,2650,0
20250221,095800,21905555,2650,2650,2650,2650,20
20250221,095700,21852555,2640,2640,2640,2640,100
20250221,095600,21588555,2650,2650,2650,2650,0
20250221,095500,21588555,2650,2650,2650,2650,0
20250221,095400,21588555,2650,2650,2650,2650,0
20250221,095300,21588555,2650,2650,2650,2650,0
20250221,095200,21588555,2650,2645,2650,2645,51
20250221,095100,21453655,2640,2640,2640,2640,180
20250221,095000,20978455,2640,2640,2640,2640,42
20250221,094900,20867575,2640,2640,2640,2640,379
20250221,094800,19867015,2635,2635,2635,2635,0
20250221,094700,19867015,2635,2640,2640,2635,165
20250221,094600,19431915,2640,2640,2640,2640,230
20250221,094500,18824715,2650,2640,2650,2640,17
20250221,094400,18779675,2650,2650,2650,2650,267
20250221,094300,18072125,2650,2650,2650,2650,0
20250221,094200,18072125,2650,2650,2650,2650,33
20250221,094100,17984675,2660,2660,2660,2660,0
20250221,094000,17984675,2660,2650,2660,2650,77
20250221,093900,17780125,2660,2660,2660,2660,0
20250221,093800,17780125,2660,2660,2660,2660,1
20250221,093700,17777465,2660,2660,2660,2660,200
20250221,093600,17245465,2650,2650,2650,2650,1
20250221,093500,17242815,2640,2640,2640,2640,0
20250221,093400,17242815,2640,2640,2640,2640,2
20250221,093300,17237535,2640,2660,2660,2640,21
20250221,093200,17182075,2660,2655,2660,2655,42
20250221,093100,17070555,2660,2640,2660,2640,10
20250221,093000,17044135,2640,2640,2640,2640,0
20250221,092900,17044135,2640,2640,2640,2640,0
20250221,092800,17044135,2640,2640,2640,2640,0
20250221,092700,17044135,2640,2660,2660,2640,23
20250221,092600,16983395,2660,2660,2660,2660,5
20250221,092500,16970095,2660,2660,2660,2645,101
20250221,092400,16702185,2660,2660,2660,2660,0
20250221,092300,16702185,2660,2660,2660,2660,1
20250221,092200,16699525,2640,2640,2640,2640,1
20250221,092100,16696885,2665,2665,2665,2665,245
20250221,092000,16043960,2665,2665,2665,2665,0
20250221,091900,16043960,2665,2660,2665,2660,21
20250221,091800,15988095,2655,2655,2655,2655,4
20250221,091700,15977475,2665,2650,2665,2650,103
20250221,091600,15704510,2655,2655,2655,2655,0
20250221,091500,15704510,2655,2655,2655,2655,158
20250221,091400,15285020,2655,2645,2655,2635,347
20250221,091300,14364220,2660,2660,2660,2660,0
20250221,091200,14364220,2660,2660,2660,2660,1200
20250221,091100,11172220,2660,2660,2660,2660,395
20250221,091000,10121520,2665,2665,2665,2665,0
20250221,090900,10121520,2665,2665,2665,2665,0
20250221,090800,10121520,2665,2665,2665,2665,1
20250221,090700,10118855,2635,2660,2660,2635,4
20250221,090600,10108290,2635,2640,2670,2620,445
20250221,090500,8935470,2675,2675,2675,2675,0
20250221,090400,8935470,2675,2675,2675,2675,100
20250221,090300,8667970,2685,2675,2685,2675,12
20250221,090200,8635855,2685,2670,2685,2670,3000
20250221,090100,582645,2685,2685,2685,2685,0
20250221,090000,582645,2685,2685,2685,2685,217