KissMeData/036120/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192200,152991495,2285,2285,2285,2285,1100
20250221,192100,152991495,2285,2285,2285,2285,0
20250221,192000,152991495,2285,2285,2285,2285,0
20250221,191900,152991495,2285,2285,2285,2285,0
20250221,191800,152991495,2285,2285,2285,2285,0
20250221,191700,152991495,2285,2285,2285,2285,0
20250221,191600,152991495,2285,2285,2285,2285,0
20250221,191500,152991495,2285,2285,2285,2285,0
20250221,191400,152991495,2285,2285,2285,2285,0
20250221,191300,152991495,2285,2285,2285,2285,0
20250221,191200,152991495,2285,2285,2285,2285,0
20250221,191100,152991495,2285,2285,2285,2285,0
20250221,191000,152991495,2285,2285,2285,2285,0
20250221,190900,152991495,2285,2285,2285,2285,0
20250221,190800,152991495,2285,2285,2285,2285,0
20250221,190700,152991495,2285,2285,2285,2285,0
20250221,190600,152991495,2285,2285,2285,2285,0
20250221,190500,152991495,2285,2285,2285,2285,0
20250221,190400,152991495,2285,2285,2285,2285,0
20250221,190300,152991495,2285,2285,2285,2285,0
20250221,190200,152991495,2285,2285,2285,2285,0
20250221,190100,152991495,2285,2285,2285,2285,0
20250221,190000,152991495,2285,2285,2285,2285,0
20250221,185900,152991495,2285,2285,2285,2285,0
20250221,185800,152991495,2285,2285,2285,2285,0
20250221,185700,152991495,2285,2285,2285,2285,0
20250221,185600,152991495,2285,2285,2285,2285,0
20250221,185500,152991495,2285,2285,2285,2285,0
20250221,185400,152991495,2285,2285,2285,2285,0
20250221,185300,152991495,2285,2285,2285,2285,0
20250221,185200,152991495,2285,2285,2285,2285,1100
20250221,185100,152991495,2285,2285,2285,2285,0
20250221,185000,152991495,2285,2285,2285,2285,0
20250221,184900,152991495,2285,2285,2285,2285,0
20250221,184800,152991495,2285,2285,2285,2285,0
20250221,184700,152991495,2285,2285,2285,2285,0
20250221,184600,152991495,2285,2285,2285,2285,0
20250221,184500,152991495,2285,2285,2285,2285,0
20250221,184400,152991495,2285,2285,2285,2285,0
20250221,184300,152991495,2285,2285,2285,2285,0
20250221,184200,152991495,2285,2285,2285,2285,0
20250221,184100,152991495,2285,2285,2285,2285,0
20250221,184000,152991495,2285,2285,2285,2285,0
20250221,183900,152991495,2285,2285,2285,2285,0
20250221,183800,152991495,2285,2285,2285,2285,0
20250221,183700,152991495,2285,2285,2285,2285,0
20250221,183600,152991495,2285,2285,2285,2285,0
20250221,183500,152991495,2285,2285,2285,2285,0
20250221,183400,152991495,2285,2285,2285,2285,0
20250221,183300,152991495,2285,2285,2285,2285,0
20250221,183200,152991495,2285,2285,2285,2285,0
20250221,183100,152991495,2285,2285,2285,2285,0
20250221,183000,152991495,2285,2285,2285,2285,0
20250221,182900,152991495,2285,2285,2285,2285,0
20250221,182800,152991495,2285,2285,2285,2285,0
20250221,182700,152991495,2285,2285,2285,2285,0
20250221,182600,152991495,2285,2285,2285,2285,0
20250221,182500,152991495,2285,2285,2285,2285,0
20250221,182400,152991495,2285,2285,2285,2285,0
20250221,182300,152991495,2285,2285,2285,2285,0
20250221,182200,152991495,2285,2285,2285,2285,1100
20250221,182100,152991495,2285,2285,2285,2285,0
20250221,182000,152991495,2285,2285,2285,2285,0
20250221,181900,152991495,2285,2285,2285,2285,0
20250221,181800,152991495,2285,2285,2285,2285,0
20250221,181700,152991495,2285,2285,2285,2285,0
20250221,181600,152991495,2285,2285,2285,2285,0
20250221,181500,152991495,2285,2285,2285,2285,0
20250221,181400,152991495,2285,2285,2285,2285,0
20250221,181300,152991495,2285,2285,2285,2285,0
20250221,181200,152991495,2285,2285,2285,2285,0
20250221,181100,152991495,2285,2285,2285,2285,0
20250221,181000,152991495,2285,2285,2285,2285,0
20250221,180900,152991495,2285,2285,2285,2285,0
20250221,180800,152991495,2285,2285,2285,2285,0
20250221,180700,152991495,2285,2285,2285,2285,0
20250221,180600,152991495,2285,2285,2285,2285,0
20250221,180500,152991495,2285,2285,2285,2285,0
20250221,180400,152991495,2285,2285,2285,2285,0
20250221,180300,152991495,2285,2285,2285,2285,0
20250221,180200,152991495,2285,2285,2285,2285,0
20250221,180100,152991495,2285,2285,2285,2285,0
20250221,180000,152991495,2285,2285,2285,2285,0
20250221,175900,152991495,2285,2285,2285,2285,0
20250221,175800,152991495,2285,2285,2285,2285,0
20250221,175700,152991495,2285,2285,2285,2285,0
20250221,175600,152991495,2285,2285,2285,2285,0
20250221,175500,152991495,2285,2285,2285,2285,0
20250221,175400,152991495,2285,2285,2285,2285,0
20250221,175300,152991495,2285,2285,2285,2285,0
20250221,175200,152991495,2285,2285,2285,2285,1100
20250221,175100,152991495,2285,2285,2285,2285,0
20250221,175000,152991495,2285,2285,2285,2285,0
20250221,174900,152991495,2285,2285,2285,2285,0
20250221,174800,152991495,2285,2285,2285,2285,0
20250221,174700,152991495,2285,2285,2285,2285,0
20250221,174600,152991495,2285,2285,2285,2285,0
20250221,174500,152991495,2285,2285,2285,2285,0
20250221,174400,152991495,2285,2285,2285,2285,0
20250221,174300,152991495,2285,2285,2285,2285,0
20250221,174200,152991495,2285,2285,2285,2285,0
20250221,174100,152991495,2285,2285,2285,2285,0
20250221,174000,152991495,2285,2285,2285,2285,0
20250221,173900,152991495,2285,2285,2285,2285,0
20250221,173800,152991495,2285,2285,2285,2285,0
20250221,173700,152991495,2285,2285,2285,2285,0
20250221,173600,152991495,2285,2285,2285,2285,0
20250221,173500,152991495,2285,2285,2285,2285,0
20250221,173400,152991495,2285,2285,2285,2285,0
20250221,173300,152991495,2285,2285,2285,2285,0
20250221,173200,152991495,2285,2285,2285,2285,0
20250221,173100,152991495,2285,2285,2285,2285,0
20250221,173000,152991495,2285,2285,2285,2285,0
20250221,172900,152991495,2285,2285,2285,2285,0
20250221,172800,152991495,2285,2285,2285,2285,0
20250221,172700,152991495,2285,2285,2285,2285,0
20250221,172600,152991495,2285,2285,2285,2285,0
20250221,172500,152991495,2285,2285,2285,2285,0
20250221,172400,152991495,2285,2285,2285,2285,0
20250221,172300,152991495,2285,2285,2285,2285,0
20250221,172200,152991495,2285,2285,2285,2285,1100
20250221,172100,152991495,2285,2285,2285,2285,0
20250221,172000,152991495,2285,2285,2285,2285,0
20250221,171900,152991495,2285,2285,2285,2285,0
20250221,171800,152991495,2285,2285,2285,2285,0
20250221,171700,152991495,2285,2285,2285,2285,0
20250221,171600,152991495,2285,2285,2285,2285,0
20250221,171500,152991495,2285,2285,2285,2285,0
20250221,171400,152991495,2285,2285,2285,2285,0
20250221,171300,152991495,2285,2285,2285,2285,0
20250221,171200,152991495,2285,2285,2285,2285,0
20250221,171100,152991495,2285,2285,2285,2285,0
20250221,171000,152991495,2285,2285,2285,2285,0
20250221,170900,152991495,2285,2285,2285,2285,0
20250221,170800,152991495,2285,2285,2285,2285,0
20250221,170700,152991495,2285,2285,2285,2285,0
20250221,170600,152991495,2285,2285,2285,2285,0
20250221,170500,152991495,2285,2285,2285,2285,0
20250221,170400,152991495,2285,2285,2285,2285,0
20250221,170300,152991495,2285,2285,2285,2285,0
20250221,170200,152991495,2285,2285,2285,2285,0
20250221,170100,152991495,2285,2285,2285,2285,0
20250221,170000,152991495,2285,2285,2285,2285,0
20250221,165900,152991495,2285,2285,2285,2285,0
20250221,165800,152991495,2285,2285,2285,2285,0
20250221,165700,152991495,2285,2285,2285,2285,0
20250221,165600,152991495,2285,2285,2285,2285,0
20250221,165500,152991495,2285,2285,2285,2285,0
20250221,165400,152991495,2285,2285,2285,2285,0
20250221,165300,152991495,2285,2285,2285,2285,0
20250221,165200,152991495,2285,2285,2285,2285,1100
20250221,165100,152991495,2285,2285,2285,2285,0
20250221,165000,152991495,2285,2285,2285,2285,0
20250221,164900,152991495,2285,2285,2285,2285,0
20250221,164800,152991495,2285,2285,2285,2285,0
20250221,164700,152991495,2285,2285,2285,2285,0
20250221,164600,152991495,2285,2285,2285,2285,0
20250221,164500,152991495,2285,2285,2285,2285,0
20250221,164400,152991495,2285,2285,2285,2285,0
20250221,164300,152991495,2285,2285,2285,2285,0
20250221,164200,152991495,2285,2285,2285,2285,0
20250221,164100,152991495,2285,2285,2285,2285,0
20250221,164000,152991495,2285,2285,2285,2285,0
20250221,163900,152991495,2285,2285,2285,2285,0
20250221,163800,152991495,2285,2285,2285,2285,0
20250221,163700,152991495,2285,2285,2285,2285,0
20250221,163600,152991495,2285,2285,2285,2285,0
20250221,163500,152991495,2285,2285,2285,2285,0
20250221,163400,152991495,2285,2285,2285,2285,0
20250221,163300,152991495,2285,2285,2285,2285,0
20250221,163200,152991495,2285,2285,2285,2285,0
20250221,163100,152991495,2285,2285,2285,2285,0
20250221,163000,152991495,2285,2285,2285,2285,0
20250221,162900,152991495,2285,2285,2285,2285,0
20250221,162800,152991495,2285,2285,2285,2285,0
20250221,162700,152991495,2285,2285,2285,2285,0
20250221,162600,152991495,2285,2285,2285,2285,0
20250221,162500,152991495,2285,2285,2285,2285,0
20250221,162400,152991495,2285,2285,2285,2285,0
20250221,162300,152991495,2285,2285,2285,2285,0
20250221,162200,152991495,2285,2285,2285,2285,1100
20250221,162100,152991495,2285,2285,2285,2285,0
20250221,162000,152991495,2285,2285,2285,2285,0
20250221,161900,152991495,2285,2285,2285,2285,0
20250221,161800,152991495,2285,2285,2285,2285,0
20250221,161700,152991495,2285,2285,2285,2285,0
20250221,161600,152991495,2285,2285,2285,2285,0
20250221,161500,152991495,2285,2285,2285,2285,0
20250221,161400,152991495,2285,2285,2285,2285,0
20250221,161300,152991495,2285,2285,2285,2285,0
20250221,161200,152991495,2285,2285,2285,2285,0
20250221,161100,152991495,2285,2285,2285,2285,0
20250221,161000,152991495,2285,2285,2285,2285,0
20250221,160900,152991495,2285,2285,2285,2285,0
20250221,160800,152991495,2285,2285,2285,2285,0
20250221,160700,152991495,2285,2285,2285,2285,0
20250221,160600,152991495,2285,2285,2285,2285,0
20250221,160500,152991495,2285,2285,2285,2285,0
20250221,160400,152991495,2285,2285,2285,2285,0
20250221,160300,152991495,2285,2285,2285,2285,0
20250221,160200,152991495,2285,2285,2285,2285,0
20250221,160100,152991495,2285,2285,2285,2285,0
20250221,160000,152991495,2285,2285,2285,2285,0
20250221,155900,152991495,2285,2285,2285,2285,0
20250221,155800,152991495,2285,2285,2285,2285,0
20250221,155700,152991495,2285,2285,2285,2285,0
20250221,155600,152991495,2285,2285,2285,2285,0
20250221,155500,152991495,2285,2285,2285,2285,0
20250221,155400,152991495,2285,2285,2285,2285,0
20250221,155300,152991495,2285,2285,2285,2285,0
20250221,155200,152991495,2285,2285,2285,2285,1100
20250221,155100,152991495,2285,2285,2285,2285,0
20250221,155000,152991495,2285,2285,2285,2285,0
20250221,154900,152991495,2285,2285,2285,2285,0
20250221,154800,152991495,2285,2285,2285,2285,0
20250221,154700,152991495,2285,2285,2285,2285,0
20250221,154600,152991495,2285,2285,2285,2285,0
20250221,154500,152991495,2285,2285,2285,2285,0
20250221,154400,152991495,2285,2285,2285,2285,0
20250221,154300,152991495,2285,2285,2285,2285,0
20250221,154200,152991495,2285,2285,2285,2285,0
20250221,154100,152991495,2285,2285,2285,2285,0
20250221,154000,152991495,2285,2285,2285,2285,0
20250221,153900,152991495,2285,2285,2285,2285,0
20250221,153800,152991495,2285,2285,2285,2285,0
20250221,153700,152991495,2285,2285,2285,2285,0
20250221,153600,152991495,2285,2285,2285,2285,0
20250221,153500,152991495,2285,2285,2285,2285,0
20250221,153400,152991495,2285,2285,2285,2285,0
20250221,153300,152991495,2285,2285,2285,2285,0
20250221,153200,152991495,2285,2285,2285,2285,0
20250221,153100,152991495,2285,2285,2285,2285,0
20250221,153000,152991495,2285,2285,2285,2285,1100
20250221,152900,150477995,2280,2280,2280,2280,0
20250221,152800,150477995,2280,2280,2280,2280,0
20250221,152700,150477995,2280,2280,2280,2280,0
20250221,152600,150477995,2280,2280,2280,2280,0
20250221,152500,150477995,2280,2280,2280,2280,0
20250221,152400,150477995,2280,2280,2280,2280,0
20250221,152300,150477995,2280,2280,2280,2280,0
20250221,152200,150477995,2280,2280,2280,2280,0
20250221,152100,150477995,2280,2280,2280,2280,0
20250221,152000,150477995,2280,2280,2280,2280,0
20250221,151900,150477995,2280,2280,2280,2280,50
20250221,151800,150363995,2275,2275,2275,2275,3000
20250221,151700,143538995,2285,2285,2285,2285,0
20250221,151600,143538995,2285,2285,2285,2285,53
20250221,151500,143417890,2285,2285,2285,2285,106
20250221,151400,143175680,2275,2275,2275,2275,701
20250221,151300,141580905,2275,2275,2275,2275,0
20250221,151200,141580905,2275,2275,2275,2275,0
20250221,151100,141580905,2275,2275,2275,2275,200
20250221,151000,141125905,2285,2285,2285,2285,0
20250221,150900,141125905,2285,2285,2285,2285,60
20250221,150800,140988805,2285,2285,2285,2285,249
20250221,150700,140419840,2285,2285,2285,2285,0
20250221,150600,140419840,2285,2285,2285,2285,48
20250221,150500,140310160,2280,2280,2280,2280,0
20250221,150400,140310160,2280,2280,2280,2280,0
20250221,150300,140310160,2280,2280,2280,2280,0
20250221,150200,140310160,2280,2280,2280,2280,95
20250221,150100,140093560,2280,2280,2280,2280,2500
20250221,150000,134393560,2280,2280,2280,2280,0
20250221,145900,134393560,2280,2280,2280,2280,0
20250221,145800,134393560,2280,2280,2280,2280,54
20250221,145700,134270440,2280,2280,2280,2280,0
20250221,145600,134270440,2280,2280,2280,2280,2
20250221,145500,134265880,2280,2280,2280,2280,0
20250221,145400,134265880,2280,2280,2280,2280,80
20250221,145300,134083480,2280,2280,2280,2280,0
20250221,145200,134083480,2280,2280,2280,2280,0
20250221,145100,134083480,2280,2280,2280,2280,0
20250221,145000,134083480,2280,2280,2280,2280,0
20250221,144900,134083480,2280,2280,2280,2280,0
20250221,144800,134083480,2280,2280,2280,2280,0
20250221,144700,134083480,2280,2275,2280,2275,539
20250221,144600,132857110,2275,2275,2275,2275,0
20250221,144500,132857110,2275,2275,2275,2275,0
20250221,144400,132857110,2275,2275,2275,2275,2255
20250221,144300,127726985,2275,2275,2275,2275,0
20250221,144200,127726985,2275,2275,2275,2275,0
20250221,144100,127726985,2275,2275,2275,2275,0
20250221,144000,127726985,2275,2275,2275,2275,2
20250221,143900,127722435,2270,2270,2270,2270,0
20250221,143800,127722435,2270,2270,2270,2270,0
20250221,143700,127722435,2270,2270,2270,2270,0
20250221,143600,127722435,2270,2270,2270,2270,0
20250221,143500,127722435,2270,2270,2270,2270,50
20250221,143400,127608935,2275,2275,2275,2275,0
20250221,143300,127608935,2275,2275,2275,2275,0
20250221,143200,127608935,2275,2275,2275,2275,316
20250221,143100,126890035,2280,2280,2280,2280,0
20250221,143000,126890035,2280,2280,2280,2280,0
20250221,142900,126890035,2280,2280,2280,2280,1
20250221,142800,126887755,2275,2275,2275,2275,0
20250221,142700,126887755,2275,2275,2275,2275,5
20250221,142600,126876380,2275,2275,2275,2275,0
20250221,142500,126876380,2275,2275,2275,2275,50
20250221,142400,126762630,2280,2280,2280,2280,0
20250221,142300,126762630,2280,2280,2280,2280,0
20250221,142200,126762630,2280,2280,2280,2280,0
20250221,142100,126762630,2280,2280,2280,2280,0
20250221,142000,126762630,2280,2280,2280,2280,2
20250221,141900,126758070,2275,2275,2275,2275,50
20250221,141800,126644320,2280,2280,2280,2280,0
20250221,141700,126644320,2280,2280,2280,2280,0
20250221,141600,126644320,2280,2280,2280,2280,0
20250221,141500,126644320,2280,2280,2280,2280,0
20250221,141400,126644320,2280,2280,2280,2280,0
20250221,141300,126644320,2280,2280,2280,2280,0
20250221,141200,126644320,2280,2280,2280,2280,0
20250221,141100,126644320,2280,2280,2280,2280,0
20250221,141000,126644320,2280,2280,2280,2280,0
20250221,140900,126644320,2280,2280,2280,2280,2
20250221,140800,126639760,2275,2275,2275,2275,0
20250221,140700,126639760,2275,2275,2275,2275,0
20250221,140600,126639760,2275,2275,2275,2275,0
20250221,140500,126639760,2275,2275,2275,2275,0
20250221,140400,126639760,2275,2275,2275,2275,0
20250221,140300,126639760,2275,2275,2275,2275,0
20250221,140200,126639760,2275,2275,2275,2275,100
20250221,140100,126412260,2280,2280,2280,2280,0
20250221,140000,126412260,2280,2280,2280,2280,0
20250221,135900,126412260,2280,2280,2280,2280,0
20250221,135800,126412260,2280,2280,2280,2280,0
20250221,135700,126412260,2280,2280,2280,2280,0
20250221,135600,126412260,2280,2280,2280,2280,0
20250221,135500,126412260,2280,2280,2280,2280,2
20250221,135400,126407700,2275,2275,2275,2275,0
20250221,135300,126407700,2275,2275,2275,2275,1000
20250221,135200,124132700,2280,2280,2280,2280,174
20250221,135100,123735980,2280,2280,2280,2280,110
20250221,135000,123485180,2280,2280,2280,2280,0
20250221,134900,123485180,2280,2280,2280,2280,0
20250221,134800,123485180,2280,2280,2280,2280,153
20250221,134700,123136340,2275,2275,2275,2275,0
20250221,134600,123136340,2275,2275,2275,2275,0
20250221,134500,123136340,2275,2275,2275,2275,0
20250221,134400,123136340,2275,2275,2275,2275,0
20250221,134300,123136340,2275,2275,2275,2275,0
20250221,134200,123136340,2275,2275,2275,2275,0
20250221,134100,123136340,2275,2275,2275,2275,100
20250221,134000,122908840,2280,2280,2280,2280,0
20250221,133900,122908840,2280,2280,2280,2280,0
20250221,133800,122908840,2280,2280,2280,2280,293
20250221,133700,122240800,2285,2285,2285,2285,0
20250221,133600,122240800,2285,2285,2285,2285,0
20250221,133500,122240800,2285,2285,2285,2285,0
20250221,133400,122240800,2285,2285,2285,2285,0
20250221,133300,122240800,2285,2285,2285,2285,0
20250221,133200,122240800,2285,2285,2285,2285,0
20250221,133100,122240800,2285,2285,2285,2285,0
20250221,133000,122240800,2285,2285,2285,2285,0
20250221,132900,122240800,2285,2285,2285,2285,0
20250221,132800,122240800,2285,2285,2285,2285,0
20250221,132700,122240800,2285,2285,2285,2285,0
20250221,132600,122240800,2285,2285,2285,2285,0
20250221,132500,122240800,2285,2285,2285,2285,0
20250221,132400,122240800,2285,2285,2285,2285,0
20250221,132300,122240800,2285,2285,2285,2285,316
20250221,132200,121518740,2285,2285,2285,2285,0
20250221,132100,121518740,2285,2285,2285,2285,0
20250221,132000,121518740,2285,2285,2285,2285,0
20250221,131900,121518740,2285,2285,2285,2285,0
20250221,131800,121518740,2285,2285,2285,2285,0
20250221,131700,121518740,2285,2285,2285,2285,0
20250221,131600,121518740,2285,2285,2285,2285,0
20250221,131500,121518740,2285,2285,2285,2285,0
20250221,131400,121518740,2285,2285,2285,2285,0
20250221,131300,121518740,2285,2285,2285,2285,0
20250221,131200,121518740,2285,2285,2285,2285,0
20250221,131100,121518740,2285,2285,2285,2285,0
20250221,131000,121518740,2285,2285,2285,2285,0
20250221,130900,121518740,2285,2285,2285,2285,301
20250221,130800,120830955,2285,2285,2285,2285,0
20250221,130700,120830955,2285,2285,2285,2285,0
20250221,130600,120830955,2285,2285,2285,2285,0
20250221,130500,120830955,2285,2285,2285,2285,0
20250221,130400,120830955,2285,2285,2285,2285,0
20250221,130300,120830955,2285,2285,2285,2285,0
20250221,130200,120830955,2285,2285,2285,2285,0
20250221,130100,120830955,2285,2285,2285,2285,0
20250221,130000,120830955,2285,2285,2285,2285,0
20250221,125900,120830955,2285,2285,2285,2285,0
20250221,125800,120830955,2285,2285,2285,2285,2
20250221,125700,120826385,2275,2275,2275,2275,0
20250221,125600,120826385,2275,2275,2275,2275,0
20250221,125500,120826385,2275,2275,2275,2275,0
20250221,125400,120826385,2275,2275,2275,2275,0
20250221,125300,120826385,2275,2275,2275,2275,0
20250221,125200,120826385,2275,2275,2275,2275,88
20250221,125100,120626185,2280,2280,2280,2280,111
20250221,125000,120373105,2280,2280,2280,2280,661
20250221,124900,118866025,2280,2280,2280,2280,0
20250221,124800,118866025,2280,2280,2280,2280,0
20250221,124700,118866025,2280,2280,2280,2280,0
20250221,124600,118866025,2280,2280,2280,2280,185
20250221,124500,118444225,2280,2280,2280,2280,0
20250221,124400,118444225,2280,2280,2280,2280,2
20250221,124300,118439665,2275,2275,2275,2275,0
20250221,124200,118439665,2275,2275,2275,2275,698
20250221,124100,116851715,2275,2275,2275,2275,100
20250221,124000,116624215,2280,2280,2280,2280,0
20250221,123900,116624215,2280,2280,2280,2280,0
20250221,123800,116624215,2280,2280,2280,2280,0
20250221,123700,116624215,2280,2280,2280,2280,2
20250221,123600,116619655,2275,2275,2275,2275,0
20250221,123500,116619655,2275,2275,2275,2275,0
20250221,123400,116619655,2275,2275,2275,2275,0
20250221,123300,116619655,2275,2275,2275,2275,20
20250221,123200,116574155,2280,2280,2280,2280,39
20250221,123100,116485235,2275,2275,2275,2275,0
20250221,123000,116485235,2275,2275,2275,2275,0
20250221,122900,116485235,2275,2275,2275,2275,1
20250221,122800,116482960,2285,2285,2285,2285,0
20250221,122700,116482960,2285,2285,2285,2285,0
20250221,122600,116482960,2285,2285,2285,2285,0
20250221,122500,116482960,2285,2285,2285,2285,0
20250221,122400,116482960,2285,2285,2285,2285,10
20250221,122300,116460110,2275,2275,2275,2275,25
20250221,122200,116403235,2285,2285,2285,2285,10
20250221,122100,116380385,2285,2285,2285,2285,0
20250221,122000,116380385,2285,2285,2285,2285,0
20250221,121900,116380385,2285,2285,2285,2285,5
20250221,121800,116368960,2275,2275,2275,2275,0
20250221,121700,116368960,2275,2275,2275,2275,0
20250221,121600,116368960,2275,2275,2275,2275,0
20250221,121500,116368960,2275,2275,2275,2275,0
20250221,121400,116368960,2275,2275,2275,2275,175
20250221,121300,115970835,2275,2275,2275,2275,486
20250221,121200,114865185,2280,2280,2280,2280,311
20250221,121100,114156105,2285,2285,2285,2285,0
20250221,121000,114156105,2285,2285,2285,2285,500
20250221,120900,113013605,2285,2285,2285,2285,0
20250221,120800,113013605,2285,2285,2285,2285,5
20250221,120700,113002180,2285,2285,2285,2285,0
20250221,120600,113002180,2285,2285,2285,2285,0
20250221,120500,113002180,2285,2285,2285,2285,0
20250221,120400,113002180,2285,2285,2285,2285,73
20250221,120300,112835375,2285,2285,2285,2285,0
20250221,120200,112835375,2285,2285,2285,2285,0
20250221,120100,112835375,2285,2285,2285,2285,0
20250221,120000,112835375,2285,2285,2285,2285,400
20250221,115900,111921375,2280,2280,2280,2280,5
20250221,115800,111909975,2285,2285,2285,2285,0
20250221,115700,111909975,2285,2285,2285,2285,0
20250221,115600,111909975,2285,2285,2285,2285,0
20250221,115500,111909975,2285,2285,2285,2285,10
20250221,115400,111887125,2280,2280,2280,2280,0
20250221,115300,111887125,2280,2280,2280,2280,0
20250221,115200,111887125,2280,2280,2280,2280,490
20250221,115100,110769925,2280,2275,2280,2275,311
20250221,115000,110060900,2280,2280,2280,2280,0
20250221,114900,110060900,2280,2280,2280,2280,0
20250221,114800,110060900,2280,2280,2280,2280,0
20250221,114700,110060900,2280,2280,2280,2280,0
20250221,114600,110060900,2280,2280,2280,2280,0
20250221,114500,110060900,2280,2280,2280,2280,0
20250221,114400,110060900,2280,2280,2280,2280,0
20250221,114300,110060900,2280,2280,2280,2280,0
20250221,114200,110060900,2280,2280,2280,2280,0
20250221,114100,110060900,2280,2280,2280,2280,10
20250221,114000,110038100,2280,2280,2280,2275,1207
20250221,113900,107291140,2285,2285,2285,2285,0
20250221,113800,107291140,2285,2285,2285,2285,0
20250221,113700,107291140,2285,2285,2285,2285,10
20250221,113600,107268290,2285,2285,2285,2285,0
20250221,113500,107268290,2285,2285,2285,2285,1
20250221,113400,107266005,2280,2280,2280,2280,100
20250221,113300,107038005,2280,2280,2280,2280,4692
20250221,113200,96340245,2280,2280,2280,2280,0
20250221,113100,96340245,2280,2280,2280,2280,0
20250221,113000,96340245,2280,2280,2280,2280,0
20250221,112900,96340245,2280,2280,2280,2280,0
20250221,112800,96340245,2280,2280,2280,2280,240
20250221,112700,95793045,2280,2280,2280,2280,0
20250221,112600,95793045,2280,2280,2280,2280,2
20250221,112500,95788485,2280,2280,2280,2280,0
20250221,112400,95788485,2280,2280,2280,2280,0
20250221,112300,95788485,2280,2280,2280,2280,0
20250221,112200,95788485,2280,2280,2280,2280,0
20250221,112100,95788485,2280,2285,2285,2280,268
20250221,112000,95177150,2285,2285,2285,2285,10
20250221,111900,95154300,2280,2280,2280,2280,440
20250221,111800,94151100,2280,2285,2285,2280,31
20250221,111700,94080410,2285,2285,2285,2285,0
20250221,111600,94080410,2285,2285,2285,2285,2
20250221,111500,94075840,2285,2285,2285,2285,2
20250221,111400,94071270,2285,2285,2285,2285,0
20250221,111300,94071270,2285,2285,2285,2285,0
20250221,111200,94071270,2285,2285,2285,2285,0
20250221,111100,94071270,2285,2285,2285,2285,0
20250221,111000,94071270,2285,2285,2285,2285,0
20250221,110900,94071270,2285,2285,2285,2285,0
20250221,110800,94071270,2285,2285,2285,2285,0
20250221,110700,94071270,2285,2285,2285,2285,2
20250221,110600,94066700,2285,2285,2285,2285,0
20250221,110500,94066700,2285,2285,2285,2285,5
20250221,110400,94055275,2280,2280,2280,2280,0
20250221,110300,94055275,2280,2280,2280,2280,4412
20250221,110200,83995915,2280,2280,2280,2280,88
20250221,110100,83795275,2280,2280,2280,2280,0
20250221,110000,83795275,2280,2280,2280,2280,0
20250221,105900,83795275,2280,2280,2280,2280,0
20250221,105800,83795275,2280,2280,2280,2280,0
20250221,105700,83795275,2280,2280,2280,2280,0
20250221,105600,83795275,2280,2280,2280,2280,0
20250221,105500,83795275,2280,2280,2280,2280,0
20250221,105400,83795275,2280,2280,2280,2280,0
20250221,105300,83795275,2280,2270,2280,2270,292
20250221,105200,83131845,2270,2270,2270,2270,0
20250221,105100,83131845,2270,2270,2270,2270,0
20250221,105000,83131845,2270,2270,2270,2270,0
20250221,104900,83131845,2270,2270,2270,2270,0
20250221,104800,83131845,2270,2270,2270,2270,0
20250221,104700,83131845,2270,2270,2270,2270,10
20250221,104600,83109145,2280,2280,2280,2280,61
20250221,104500,82970065,2270,2270,2270,2270,0
20250221,104400,82970065,2270,2270,2270,2270,0
20250221,104300,82970065,2270,2270,2270,2270,900
20250221,104200,80927065,2270,2270,2270,2270,0
20250221,104100,80927065,2270,2270,2270,2270,86
20250221,104000,80731845,2280,2280,2280,2280,2
20250221,103900,80727285,2270,2270,2270,2270,0
20250221,103800,80727285,2270,2270,2270,2270,0
20250221,103700,80727285,2270,2270,2270,2270,0
20250221,103600,80727285,2270,2270,2270,2270,0
20250221,103500,80727285,2270,2270,2270,2270,50
20250221,103400,80613785,2280,2280,2280,2280,0
20250221,103300,80613785,2280,2280,2280,2280,37
20250221,103200,80529425,2280,2270,2280,2270,60
20250221,103100,80392725,2270,2270,2270,2270,0
20250221,103000,80392725,2270,2275,2275,2270,2528
20250221,102900,74651175,2275,2275,2275,2275,0
20250221,102800,74651175,2275,2275,2275,2275,0
20250221,102700,74651175,2275,2275,2275,2275,230
20250221,102600,74127925,2280,2280,2280,2280,0
20250221,102500,74127925,2280,2280,2280,2280,0
20250221,102400,74127925,2280,2280,2280,2280,0
20250221,102300,74127925,2280,2280,2280,2280,0
20250221,102200,74127925,2280,2280,2280,2280,0
20250221,102100,74127925,2280,2280,2280,2280,0
20250221,102000,74127925,2280,2280,2280,2280,0
20250221,101900,74127925,2280,2280,2280,2280,0
20250221,101800,74127925,2280,2280,2280,2280,5
20250221,101700,74116525,2280,2280,2280,2280,0
20250221,101600,74116525,2280,2280,2280,2280,4131
20250221,101500,64697845,2275,2275,2275,2275,13
20250221,101400,64668270,2280,2280,2280,2280,0
20250221,101300,64668270,2280,2280,2280,2280,0
20250221,101200,64668270,2280,2280,2280,2280,1
20250221,101100,64665990,2280,2280,2280,2280,10
20250221,101000,64643190,2275,2275,2275,2275,0
20250221,100900,64643190,2275,2275,2275,2275,6
20250221,100800,64629540,2270,2270,2270,2270,0
20250221,100700,64629540,2270,2270,2270,2270,144
20250221,100600,64302660,2280,2280,2280,2280,0
20250221,100500,64302660,2280,2280,2280,2280,146
20250221,100400,63969780,2280,2280,2280,2280,0
20250221,100300,63969780,2280,2280,2280,2280,0
20250221,100200,63969780,2280,2280,2280,2280,0
20250221,100100,63969780,2280,2280,2280,2280,0
20250221,100000,63969780,2280,2280,2280,2280,0
20250221,095900,63969780,2280,2280,2280,2280,0
20250221,095800,63969780,2280,2280,2280,2280,0
20250221,095700,63969780,2280,2280,2280,2280,0
20250221,095600,63969780,2280,2280,2280,2280,0
20250221,095500,63969780,2280,2280,2280,2280,0
20250221,095400,63969780,2280,2280,2280,2280,0
20250221,095300,63969780,2280,2280,2280,2280,0
20250221,095200,63969780,2280,2280,2280,2280,71
20250221,095100,63807900,2285,2285,2285,2285,141
20250221,095000,63485715,2280,2280,2280,2280,0
20250221,094900,63485715,2280,2280,2280,2280,3136
20250221,094800,56335635,2280,2280,2280,2280,0
20250221,094700,56335635,2280,2280,2280,2280,0
20250221,094600,56335635,2280,2280,2280,2280,101
20250221,094500,56105355,2280,2280,2280,2280,51
20250221,094400,55989075,2280,2280,2280,2280,15
20250221,094300,55954875,2280,2280,2280,2280,0
20250221,094200,55954875,2280,2280,2280,2280,0
20250221,094100,55954875,2280,2280,2280,2280,1000
20250221,094000,53674875,2280,2280,2280,2280,82
20250221,093900,53487915,2280,2280,2280,2280,0
20250221,093800,53487915,2280,2280,2280,2280,894
20250221,093700,51449595,2280,2280,2280,2280,1301
20250221,093600,48483315,2280,2280,2280,2275,2302
20250221,093500,43234760,2280,2280,2280,2280,2
20250221,093400,43230200,2275,2275,2275,2275,0
20250221,093300,43230200,2275,2275,2275,2275,1000
20250221,093200,40955200,2275,2275,2275,2275,3483
20250221,093100,33031375,2270,2275,2275,2270,30
20250221,093000,32963175,2275,2275,2275,2275,4
20250221,092900,32954075,2275,2275,2275,2275,0
20250221,092800,32954075,2275,2275,2275,2275,0
20250221,092700,32954075,2275,2275,2275,2275,0
20250221,092600,32954075,2275,2270,2275,2270,508
20250221,092500,31799930,2270,2270,2270,2270,0
20250221,092400,31799930,2270,2270,2270,2270,0
20250221,092300,31799930,2270,2270,2270,2270,0
20250221,092200,31799930,2270,2270,2270,2270,0
20250221,092100,31799930,2270,2270,2270,2270,200
20250221,092000,31345930,2270,2270,2270,2270,53
20250221,091900,31225620,2270,2270,2270,2270,0
20250221,091800,31225620,2270,2270,2270,2270,10
20250221,091700,31202920,2270,2270,2270,2270,318
20250221,091600,30481060,2275,2275,2275,2275,74
20250221,091500,30312710,2275,2275,2275,2275,0
20250221,091400,30312710,2275,2275,2275,2275,0
20250221,091300,30312710,2275,2275,2275,2275,0
20250221,091200,30312710,2275,2275,2275,2275,0
20250221,091100,30312710,2275,2275,2275,2275,0
20250221,091000,30312710,2275,2275,2275,2275,40
20250221,090900,30221710,2275,2275,2275,2275,47
20250221,090800,30114785,2275,2275,2275,2275,0
20250221,090700,30114785,2275,2275,2275,2275,0
20250221,090600,30114785,2275,2275,2275,2275,106
20250221,090500,29873635,2275,2270,2275,2270,7872
20250221,090400,11970480,2270,2270,2270,2270,11
20250221,090300,11945510,2275,2275,2275,2275,0
20250221,090200,11945510,2275,2275,2275,2275,0
20250221,090100,11945510,2275,2270,2275,2270,5000
20250221,090000,587620,2270,2255,2270,2255,260