KissMeData/051370/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193600,5701057720,10660,10660,10660,10660,17932
20250221,193500,5701057720,10660,10660,10660,10660,0
20250221,193400,5701057720,10660,10660,10660,10660,0
20250221,193300,5701057720,10660,10660,10660,10660,0
20250221,193200,5701057720,10660,10660,10660,10660,0
20250221,193100,5701057720,10660,10660,10660,10660,0
20250221,193000,5701057720,10660,10660,10660,10660,0
20250221,192900,5701057720,10660,10660,10660,10660,0
20250221,192800,5701057720,10660,10660,10660,10660,0
20250221,192700,5701057720,10660,10660,10660,10660,0
20250221,192600,5701057720,10660,10660,10660,10660,0
20250221,192500,5701057720,10660,10660,10660,10660,0
20250221,192400,5701057720,10660,10660,10660,10660,0
20250221,192300,5701057720,10660,10660,10660,10660,0
20250221,192200,5701057720,10660,10660,10660,10660,0
20250221,192100,5701057720,10660,10660,10660,10660,0
20250221,192000,5701057720,10660,10660,10660,10660,0
20250221,191900,5701057720,10660,10660,10660,10660,0
20250221,191800,5701057720,10660,10660,10660,10660,0
20250221,191700,5701057720,10660,10660,10660,10660,0
20250221,191600,5701057720,10660,10660,10660,10660,0
20250221,191500,5701057720,10660,10660,10660,10660,0
20250221,191400,5701057720,10660,10660,10660,10660,0
20250221,191300,5701057720,10660,10660,10660,10660,0
20250221,191200,5701057720,10660,10660,10660,10660,0
20250221,191100,5701057720,10660,10660,10660,10660,0
20250221,191000,5701057720,10660,10660,10660,10660,0
20250221,190900,5701057720,10660,10660,10660,10660,0
20250221,190800,5701057720,10660,10660,10660,10660,0
20250221,190700,5701057720,10660,10660,10660,10660,0
20250221,190600,5701057720,10660,10660,10660,10660,17932
20250221,190500,5701057720,10660,10660,10660,10660,0
20250221,190400,5701057720,10660,10660,10660,10660,0
20250221,190300,5701057720,10660,10660,10660,10660,0
20250221,190200,5701057720,10660,10660,10660,10660,0
20250221,190100,5701057720,10660,10660,10660,10660,0
20250221,190000,5701057720,10660,10660,10660,10660,0
20250221,185900,5701057720,10660,10660,10660,10660,0
20250221,185800,5701057720,10660,10660,10660,10660,0
20250221,185700,5701057720,10660,10660,10660,10660,0
20250221,185600,5701057720,10660,10660,10660,10660,0
20250221,185500,5701057720,10660,10660,10660,10660,0
20250221,185400,5701057720,10660,10660,10660,10660,0
20250221,185300,5701057720,10660,10660,10660,10660,0
20250221,185200,5701057720,10660,10660,10660,10660,0
20250221,185100,5701057720,10660,10660,10660,10660,0
20250221,185000,5701057720,10660,10660,10660,10660,0
20250221,184900,5701057720,10660,10660,10660,10660,0
20250221,184800,5701057720,10660,10660,10660,10660,0
20250221,184700,5701057720,10660,10660,10660,10660,0
20250221,184600,5701057720,10660,10660,10660,10660,0
20250221,184500,5701057720,10660,10660,10660,10660,0
20250221,184400,5701057720,10660,10660,10660,10660,0
20250221,184300,5701057720,10660,10660,10660,10660,0
20250221,184200,5701057720,10660,10660,10660,10660,0
20250221,184100,5701057720,10660,10660,10660,10660,0
20250221,184000,5701057720,10660,10660,10660,10660,0
20250221,183900,5701057720,10660,10660,10660,10660,0
20250221,183800,5701057720,10660,10660,10660,10660,0
20250221,183700,5701057720,10660,10660,10660,10660,0
20250221,183600,5701057720,10660,10660,10660,10660,17932
20250221,183500,5701057720,10660,10660,10660,10660,0
20250221,183400,5701057720,10660,10660,10660,10660,0
20250221,183300,5701057720,10660,10660,10660,10660,0
20250221,183200,5701057720,10660,10660,10660,10660,0
20250221,183100,5701057720,10660,10660,10660,10660,0
20250221,183000,5701057720,10660,10660,10660,10660,0
20250221,182900,5701057720,10660,10660,10660,10660,0
20250221,182800,5701057720,10660,10660,10660,10660,0
20250221,182700,5701057720,10660,10660,10660,10660,0
20250221,182600,5701057720,10660,10660,10660,10660,0
20250221,182500,5701057720,10660,10660,10660,10660,0
20250221,182400,5701057720,10660,10660,10660,10660,0
20250221,182300,5701057720,10660,10660,10660,10660,0
20250221,182200,5701057720,10660,10660,10660,10660,0
20250221,182100,5701057720,10660,10660,10660,10660,0
20250221,182000,5701057720,10660,10660,10660,10660,0
20250221,181900,5701057720,10660,10660,10660,10660,0
20250221,181800,5701057720,10660,10660,10660,10660,0
20250221,181700,5701057720,10660,10660,10660,10660,0
20250221,181600,5701057720,10660,10660,10660,10660,0
20250221,181500,5701057720,10660,10660,10660,10660,0
20250221,181400,5701057720,10660,10660,10660,10660,0
20250221,181300,5701057720,10660,10660,10660,10660,0
20250221,181200,5701057720,10660,10660,10660,10660,0
20250221,181100,5701057720,10660,10660,10660,10660,0
20250221,181000,5701057720,10660,10660,10660,10660,0
20250221,180900,5701057720,10660,10660,10660,10660,0
20250221,180800,5701057720,10660,10660,10660,10660,0
20250221,180700,5701057720,10660,10660,10660,10660,0
20250221,180600,5701057720,10660,10660,10660,10660,17932
20250221,180500,5701057720,10660,10660,10660,10660,0
20250221,180400,5701057720,10660,10660,10660,10660,0
20250221,180300,5701057720,10660,10660,10660,10660,0
20250221,180200,5701057720,10660,10660,10660,10660,0
20250221,180100,5701057720,10660,10660,10660,10660,0
20250221,180000,5701057720,10660,10660,10660,10660,0
20250221,175900,5701057720,10660,10660,10660,10660,0
20250221,175800,5701057720,10660,10660,10660,10660,0
20250221,175700,5701057720,10660,10660,10660,10660,0
20250221,175600,5701057720,10660,10660,10660,10660,0
20250221,175500,5701057720,10660,10660,10660,10660,0
20250221,175400,5701057720,10660,10660,10660,10660,0
20250221,175300,5701057720,10660,10660,10660,10660,0
20250221,175200,5701057720,10660,10660,10660,10660,0
20250221,175100,5701057720,10660,10660,10660,10660,0
20250221,175000,5701057720,10660,10660,10660,10660,0
20250221,174900,5701057720,10660,10660,10660,10660,0
20250221,174800,5701057720,10660,10660,10660,10660,0
20250221,174700,5701057720,10660,10660,10660,10660,0
20250221,174600,5701057720,10660,10660,10660,10660,0
20250221,174500,5701057720,10660,10660,10660,10660,0
20250221,174400,5701057720,10660,10660,10660,10660,0
20250221,174300,5701057720,10660,10660,10660,10660,0
20250221,174200,5701057720,10660,10660,10660,10660,0
20250221,174100,5701057720,10660,10660,10660,10660,0
20250221,174000,5701057720,10660,10660,10660,10660,0
20250221,173900,5701057720,10660,10660,10660,10660,0
20250221,173800,5701057720,10660,10660,10660,10660,0
20250221,173700,5701057720,10660,10660,10660,10660,0
20250221,173600,5701057720,10660,10660,10660,10660,17932
20250221,173500,5701057720,10660,10660,10660,10660,0
20250221,173400,5701057720,10660,10660,10660,10660,0
20250221,173300,5701057720,10660,10660,10660,10660,0
20250221,173200,5701057720,10660,10660,10660,10660,0
20250221,173100,5701057720,10660,10660,10660,10660,0
20250221,173000,5701057720,10660,10660,10660,10660,0
20250221,172900,5701057720,10660,10660,10660,10660,0
20250221,172800,5701057720,10660,10660,10660,10660,0
20250221,172700,5701057720,10660,10660,10660,10660,0
20250221,172600,5701057720,10660,10660,10660,10660,0
20250221,172500,5701057720,10660,10660,10660,10660,0
20250221,172400,5701057720,10660,10660,10660,10660,0
20250221,172300,5701057720,10660,10660,10660,10660,0
20250221,172200,5701057720,10660,10660,10660,10660,0
20250221,172100,5701057720,10660,10660,10660,10660,0
20250221,172000,5701057720,10660,10660,10660,10660,0
20250221,171900,5701057720,10660,10660,10660,10660,0
20250221,171800,5701057720,10660,10660,10660,10660,0
20250221,171700,5701057720,10660,10660,10660,10660,0
20250221,171600,5701057720,10660,10660,10660,10660,0
20250221,171500,5701057720,10660,10660,10660,10660,0
20250221,171400,5701057720,10660,10660,10660,10660,0
20250221,171300,5701057720,10660,10660,10660,10660,0
20250221,171200,5701057720,10660,10660,10660,10660,0
20250221,171100,5701057720,10660,10660,10660,10660,0
20250221,171000,5701057720,10660,10660,10660,10660,0
20250221,170900,5701057720,10660,10660,10660,10660,0
20250221,170800,5701057720,10660,10660,10660,10660,0
20250221,170700,5701057720,10660,10660,10660,10660,0
20250221,170600,5701057720,10660,10660,10660,10660,17932
20250221,170500,5701057720,10660,10660,10660,10660,0
20250221,170400,5701057720,10660,10660,10660,10660,0
20250221,170300,5701057720,10660,10660,10660,10660,0
20250221,170200,5701057720,10660,10660,10660,10660,0
20250221,170100,5701057720,10660,10660,10660,10660,0
20250221,170000,5701057720,10660,10660,10660,10660,0
20250221,165900,5701057720,10660,10660,10660,10660,0
20250221,165800,5701057720,10660,10660,10660,10660,0
20250221,165700,5701057720,10660,10660,10660,10660,0
20250221,165600,5701057720,10660,10660,10660,10660,0
20250221,165500,5701057720,10660,10660,10660,10660,0
20250221,165400,5701057720,10660,10660,10660,10660,0
20250221,165300,5701057720,10660,10660,10660,10660,0
20250221,165200,5701057720,10660,10660,10660,10660,0
20250221,165100,5701057720,10660,10660,10660,10660,0
20250221,165000,5701057720,10660,10660,10660,10660,0
20250221,164900,5701057720,10660,10660,10660,10660,0
20250221,164800,5701057720,10660,10660,10660,10660,0
20250221,164700,5701057720,10660,10660,10660,10660,0
20250221,164600,5701057720,10660,10660,10660,10660,0
20250221,164500,5701057720,10660,10660,10660,10660,0
20250221,164400,5701057720,10660,10660,10660,10660,0
20250221,164300,5701057720,10660,10660,10660,10660,0
20250221,164200,5701057720,10660,10660,10660,10660,0
20250221,164100,5701057720,10660,10660,10660,10660,0
20250221,164000,5701057720,10660,10660,10660,10660,0
20250221,163900,5701057720,10660,10660,10660,10660,0
20250221,163800,5701057720,10660,10660,10660,10660,0
20250221,163700,5701057720,10660,10660,10660,10660,0
20250221,163600,5701057720,10660,10660,10660,10660,17932
20250221,163500,5701057720,10660,10660,10660,10660,0
20250221,163400,5701057720,10660,10660,10660,10660,0
20250221,163300,5701057720,10660,10660,10660,10660,0
20250221,163200,5701057720,10660,10660,10660,10660,0
20250221,163100,5701057720,10660,10660,10660,10660,0
20250221,163000,5701057720,10660,10660,10660,10660,0
20250221,162900,5701057720,10660,10660,10660,10660,0
20250221,162800,5701057720,10660,10660,10660,10660,0
20250221,162700,5701057720,10660,10660,10660,10660,0
20250221,162600,5701057720,10660,10660,10660,10660,0
20250221,162500,5701057720,10660,10660,10660,10660,0
20250221,162400,5701057720,10660,10660,10660,10660,0
20250221,162300,5701057720,10660,10660,10660,10660,0
20250221,162200,5701057720,10660,10660,10660,10660,0
20250221,162100,5701057720,10660,10660,10660,10660,0
20250221,162000,5701057720,10660,10660,10660,10660,0
20250221,161900,5701057720,10660,10660,10660,10660,0
20250221,161800,5701057720,10660,10660,10660,10660,0
20250221,161700,5701057720,10660,10660,10660,10660,0
20250221,161600,5701057720,10660,10660,10660,10660,0
20250221,161500,5701057720,10660,10660,10660,10660,0
20250221,161400,5701057720,10660,10660,10660,10660,0
20250221,161300,5701057720,10660,10660,10660,10660,0
20250221,161200,5701057720,10660,10660,10660,10660,0
20250221,161100,5701057720,10660,10660,10660,10660,0
20250221,161000,5701057720,10660,10660,10660,10660,0
20250221,160900,5701057720,10660,10660,10660,10660,0
20250221,160800,5701057720,10660,10660,10660,10660,0
20250221,160700,5701057720,10660,10660,10660,10660,0
20250221,160600,5701057720,10660,10660,10660,10660,17932
20250221,160500,5701057720,10660,10660,10660,10660,0
20250221,160400,5701057720,10660,10660,10660,10660,0
20250221,160300,5701057720,10660,10660,10660,10660,0
20250221,160200,5701057720,10660,10660,10660,10660,0
20250221,160100,5701057720,10660,10660,10660,10660,0
20250221,160000,5701057720,10660,10660,10660,10660,0
20250221,155900,5701057720,10660,10660,10660,10660,0
20250221,155800,5701057720,10660,10660,10660,10660,0
20250221,155700,5701057720,10660,10660,10660,10660,0
20250221,155600,5701057720,10660,10660,10660,10660,0
20250221,155500,5701057720,10660,10660,10660,10660,0
20250221,155400,5701057720,10660,10660,10660,10660,0
20250221,155300,5701057720,10660,10660,10660,10660,0
20250221,155200,5701057720,10660,10660,10660,10660,0
20250221,155100,5701057720,10660,10660,10660,10660,0
20250221,155000,5701057720,10660,10660,10660,10660,0
20250221,154900,5701057720,10660,10660,10660,10660,0
20250221,154800,5701057720,10660,10660,10660,10660,0
20250221,154700,5701057720,10660,10660,10660,10660,0
20250221,154600,5701057720,10660,10660,10660,10660,0
20250221,154500,5701057720,10660,10660,10660,10660,0
20250221,154400,5701057720,10660,10660,10660,10660,0
20250221,154300,5701057720,10660,10660,10660,10660,0
20250221,154200,5701057720,10660,10660,10660,10660,0
20250221,154100,5701057720,10660,10660,10660,10660,0
20250221,154000,5701057720,10660,10660,10660,10660,0
20250221,153900,5701057720,10660,10660,10660,10660,0
20250221,153800,5701057720,10660,10660,10660,10660,0
20250221,153700,5701057720,10660,10660,10660,10660,0
20250221,153600,5701057720,10660,10660,10660,10660,17932
20250221,153500,5701057720,10660,10660,10660,10660,0
20250221,153400,5701057720,10660,10660,10660,10660,0
20250221,153300,5701057720,10660,10660,10660,10660,0
20250221,153200,5701057720,10660,10660,10660,10660,0
20250221,153100,5701057720,10660,10660,10660,10660,0
20250221,153000,5701057720,10660,10660,10660,10660,17932
20250221,152900,5509902600,10610,10610,10610,10610,0
20250221,152800,5509902600,10610,10610,10610,10610,0
20250221,152700,5509902600,10610,10610,10610,10610,0
20250221,152600,5509902600,10610,10610,10610,10610,0
20250221,152500,5509902600,10610,10610,10610,10610,0
20250221,152400,5509902600,10610,10610,10610,10610,0
20250221,152300,5509902600,10610,10610,10610,10610,0
20250221,152200,5509902600,10610,10610,10610,10610,0
20250221,152100,5509902600,10610,10610,10610,10610,0
20250221,152000,5509902600,10610,10610,10610,10610,0
20250221,151900,5509902600,10610,10640,10650,10600,2984
20250221,151800,5478227370,10610,10650,10660,10610,8041
20250221,151700,5392650150,10640,10640,10660,10640,5430
20250221,151600,5334797760,10660,10640,10660,10630,4163
20250221,151500,5290492910,10640,10640,10650,10630,3031
20250221,151400,5258244490,10650,10610,10650,10610,5705
20250221,151300,5197582320,10620,10610,10630,10600,3346
20250221,151200,5162047200,10610,10640,10660,10600,5013
20250221,151100,5108752410,10640,10610,10650,10550,11588
20250221,151000,4985600220,10600,10560,10600,10550,2645
20250221,150900,4957620800,10560,10620,10640,10550,6032
20250221,150800,4893675660,10620,10610,10640,10560,8635
20250221,150700,4802072990,10610,10540,10610,10530,11961
20250221,150600,4675717320,10540,10450,10550,10450,6786
20250221,150500,4604369150,10500,10550,10560,10450,11428
20250221,150400,4484298980,10570,10540,10580,10540,7250
20250221,150300,4407724440,10540,10520,10550,10500,9195
20250221,150200,4310988210,10520,10600,10650,10420,32131
20250221,150100,3974058680,10660,10630,10670,10570,16613
20250221,150000,3797373760,10640,10580,10690,10530,35533
20250221,145900,3419821470,10600,10480,10600,10390,25484
20250221,145800,3152685740,10480,10380,10500,10380,26733
20250221,145700,2873650550,10380,10400,10410,10340,2561
20250221,145600,2847065640,10390,10320,10430,10320,13802
20250221,145500,2703812630,10350,10270,10350,10260,10968
20250221,145400,2590653390,10280,10290,10300,10260,3323
20250221,145300,2556469600,10290,10230,10300,10220,7692
20250221,145200,2477425880,10280,10230,10290,10200,6521
20250221,145100,2410699810,10280,10270,10300,10230,6254
20250221,145000,2346518480,10280,10340,10370,10270,12198
20250221,144900,2220567940,10340,10360,10370,10200,19840
20250221,144800,2016324150,10350,10110,10450,10100,32630
20250221,144700,1680656050,10100,10030,10180,10020,13225
20250221,144600,1547024780,10020,10040,10110,9940,16238
20250221,144500,1384167580,10040,9870,10350,9870,48358
20250221,144400,894229110,9870,9870,9870,9870,160
20250221,144300,892649910,9870,9870,9870,9860,160
20250221,144200,891071810,9870,9870,9870,9870,0
20250221,144100,891071810,9870,9870,9870,9870,1
20250221,144000,891061940,9870,9870,9870,9870,13
20250221,143900,890933630,9870,9870,9870,9870,6
20250221,143800,890874410,9860,9850,9860,9850,11
20250221,143700,890766000,9840,9840,9840,9840,5
20250221,143600,890716800,9840,9840,9840,9840,16
20250221,143500,890559360,9840,9840,9840,9840,89
20250221,143400,889683600,9830,9830,9830,9830,0
20250221,143300,889683600,9830,9830,9830,9830,132
20250221,143200,888386040,9820,9820,9820,9820,500
20250221,143100,883476040,9820,9820,9820,9820,2
20250221,143000,883456400,9820,9820,9820,9820,0
20250221,142900,883456400,9820,9820,9820,9820,0
20250221,142800,883456400,9820,9820,9820,9820,300
20250221,142700,880510400,9820,9820,9820,9820,0
20250221,142600,880510400,9820,9820,9820,9820,1000
20250221,142500,870690400,9820,9830,9830,9820,100
20250221,142400,869707890,9820,9820,9820,9820,0
20250221,142300,869707890,9820,9820,9820,9820,0
20250221,142200,869707890,9820,9830,9830,9820,300
20250221,142100,866760780,9830,9830,9830,9830,100
20250221,142000,865777780,9830,9840,9840,9830,520
20250221,141900,860665980,9830,9830,9830,9830,34
20250221,141800,860331760,9830,9840,9840,9830,12
20250221,141700,860213790,9840,9840,9840,9840,0
20250221,141600,860213790,9840,9840,9840,9840,0
20250221,141500,860213790,9840,9840,9840,9840,1
20250221,141400,860203950,9840,9820,9840,9820,221
20250221,141300,858033710,9830,9830,9830,9830,234
20250221,141200,855733490,9830,9830,9830,9830,0
20250221,141100,855733490,9830,9830,9830,9830,0
20250221,141000,855733490,9830,9830,9830,9830,1
20250221,140900,855723660,9820,9820,9820,9820,241
20250221,140800,853357040,9820,9830,9830,9820,146
20250221,140700,851922060,9830,9830,9830,9830,0
20250221,140600,851922060,9830,9830,9830,9830,52
20250221,140500,851410900,9830,9830,9830,9830,0
20250221,140400,851410900,9830,9830,9830,9830,0
20250221,140300,851410900,9830,9830,9830,9830,15
20250221,140200,851263450,9820,9830,9830,9820,301
20250221,140100,848307610,9830,9830,9830,9830,0
20250221,140000,848307610,9830,9830,9830,9830,1
20250221,135900,848297780,9840,9840,9840,9840,1
20250221,135800,848287940,9840,9840,9840,9840,0
20250221,135700,848287940,9840,9840,9840,9840,0
20250221,135600,848287940,9840,9840,9840,9840,0
20250221,135500,848287940,9840,9840,9840,9840,320
20250221,135400,845139140,9840,9840,9840,9840,0
20250221,135300,845139140,9840,9840,9840,9840,110
20250221,135200,844056740,9820,9820,9820,9820,0
20250221,135100,844056740,9820,9820,9820,9820,30
20250221,135000,843762140,9830,9840,9840,9830,12
20250221,134900,843644130,9840,9840,9840,9840,28
20250221,134800,843368610,9860,9860,9860,9860,21
20250221,134700,843161550,9860,9860,9860,9860,0
20250221,134600,843161550,9860,9860,9860,9860,10
20250221,134500,843062950,9830,9830,9830,9830,18
20250221,134400,842886010,9820,9820,9820,9820,20
20250221,134300,842689610,9820,9820,9820,9820,0
20250221,134200,842689610,9820,9820,9820,9820,0
20250221,134100,842689610,9820,9820,9820,9820,20
20250221,134000,842493210,9820,9820,9820,9820,101
20250221,133900,841501390,9870,9870,9870,9870,101
20250221,133800,840504520,9870,9880,9880,9820,103
20250221,133700,839487940,9880,9850,9880,9850,141
20250221,133600,838097590,9820,9820,9820,9820,0
20250221,133500,838097590,9820,9820,9820,9820,0
20250221,133400,838097590,9820,9820,9820,9820,0
20250221,133300,838097590,9820,9820,9820,9820,300
20250221,133200,835151590,9850,9840,9850,9830,301
20250221,133100,832188900,9820,9820,9820,9820,0
20250221,133000,832188900,9820,9830,9830,9820,1178
20250221,132900,820610760,9820,9820,9820,9820,60
20250221,132800,820021560,9820,9820,9820,9820,40
20250221,132700,819628760,9850,9850,9850,9850,1
20250221,132600,819618910,9820,9820,9820,9820,10
20250221,132500,819520710,9850,9850,9850,9850,5
20250221,132400,819471460,9850,9850,9850,9850,1
20250221,132300,819461610,9810,9810,9810,9810,0
20250221,132200,819461610,9810,9810,9810,9810,0
20250221,132100,819461610,9810,9820,9820,9810,600
20250221,132000,813571760,9830,9840,9840,9830,676
20250221,131900,806924540,9850,9850,9850,9850,260
20250221,131800,804363540,9850,9850,9850,9850,0
20250221,131700,804363540,9850,9850,9850,9850,388
20250221,131600,800541740,9880,9880,9880,9880,0
20250221,131500,800541740,9880,9880,9880,9880,0
20250221,131400,800541740,9880,9880,9880,9880,5
20250221,131300,800492340,9860,9860,9860,9860,123
20250221,131200,799279560,9870,9870,9870,9870,1
20250221,131100,799269690,9870,9860,9870,9860,81
20250221,131000,798470230,9870,9870,9870,9870,0
20250221,130900,798470230,9870,9870,9870,9870,21
20250221,130800,798262960,9880,9880,9880,9880,0
20250221,130700,798262960,9880,9880,9880,9880,1
20250221,130600,798253080,9880,9880,9880,9880,0
20250221,130500,798253080,9880,9880,9880,9880,1
20250221,130400,798243200,9850,9850,9850,9850,0
20250221,130300,798243200,9850,9850,9850,9850,0
20250221,130200,798243200,9850,9850,9850,9850,40
20250221,130100,797849200,9870,9870,9870,9870,0
20250221,130000,797849200,9870,9870,9870,9870,0
20250221,125900,797849200,9870,9870,9870,9870,0
20250221,125800,797849200,9870,9870,9870,9870,100
20250221,125700,796862200,9870,9870,9870,9870,3
20250221,125600,796832590,9870,9870,9870,9870,300
20250221,125500,793871590,9870,9870,9870,9870,1
20250221,125400,793861720,9880,9870,9880,9870,30
20250221,125300,793565540,9870,9860,9870,9860,188
20250221,125200,791711010,9860,9850,9860,9850,5
20250221,125100,791661730,9830,9840,9840,9830,333
20250221,125000,788385160,9840,9840,9840,9840,0
20250221,124900,788385160,9840,9840,9840,9840,0
20250221,124800,788385160,9840,9840,9840,9840,1
20250221,124700,788375320,9810,9810,9810,9810,0
20250221,124600,788375320,9810,9840,9840,9810,1010
20250221,124500,778462840,9840,9840,9840,9840,50
20250221,124400,777970840,9840,9840,9840,9840,1
20250221,124300,777961000,9850,9850,9850,9850,1
20250221,124200,777951150,9810,9850,9850,9810,225
20250221,124100,775741850,9850,9850,9850,9850,2
20250221,124000,775722150,9850,9850,9850,9850,0
20250221,123900,775722150,9850,9850,9850,9850,1
20250221,123800,775712300,9850,9850,9850,9850,0
20250221,123700,775712300,9850,9850,9850,9850,191
20250221,123600,773830950,9850,9840,9850,9840,4
20250221,123500,773791580,9850,9850,9850,9850,0
20250221,123400,773791580,9850,9850,9850,9850,10
20250221,123300,773693080,9850,9850,9850,9850,12
20250221,123200,773574880,9850,9850,9850,9840,333
20250221,123100,770294850,9850,9850,9850,9850,0
20250221,123000,770294850,9850,9850,9850,9850,109
20250221,122900,769221200,9850,9850,9850,9850,0
20250221,122800,769221200,9850,9830,9850,9830,180
20250221,122700,767451460,9830,9820,9830,9820,1076
20250221,122600,756879640,9820,9820,9820,9820,110
20250221,122500,755799440,9830,9830,9830,9830,2
20250221,122400,755779780,9820,9810,9820,9810,1066
20250221,122300,745319870,9810,9820,9820,9810,31
20250221,122200,745015460,9820,9820,9820,9820,1
20250221,122100,745005640,9820,9820,9820,9820,0
20250221,122000,745005640,9820,9820,9820,9820,1
20250221,121900,744995820,9810,9810,9810,9810,0
20250221,121800,744995820,9810,9820,9820,9810,1546
20250221,121700,729824100,9820,9820,9820,9820,100
20250221,121600,728842100,9820,9820,9820,9820,253
20250221,121500,726357640,9820,9820,9820,9820,194
20250221,121400,724452560,9820,9820,9820,9810,642
20250221,121300,718148130,9820,9820,9820,9820,273
20250221,121200,715467270,9820,9820,9820,9820,1193
20250221,121100,703752010,9820,9820,9820,9820,89
20250221,121000,702878030,9820,9820,9820,9820,602
20250221,120900,696966390,9820,9830,9830,9810,2461
20250221,120800,672809210,9820,9820,9820,9820,1000
20250221,120700,662989210,9810,9810,9810,9810,109
20250221,120600,661919920,9810,9810,9810,9810,50
20250221,120500,661429420,9830,9830,9830,9830,0
20250221,120400,661429420,9830,9830,9830,9830,1
20250221,120300,661419590,9810,9810,9810,9810,0
20250221,120200,661419590,9810,9810,9810,9810,5
20250221,120100,661370540,9800,9800,9800,9800,0
20250221,120000,661370540,9800,9800,9800,9800,55
20250221,115900,660831540,9800,9840,9840,9800,4000
20250221,115800,621605900,9840,9840,9840,9840,91
20250221,115700,620710460,9840,9840,9840,9840,134
20250221,115600,619391900,9840,9840,9840,9840,0
20250221,115500,619391900,9840,9840,9840,9840,0
20250221,115400,619391900,9840,9820,9840,9820,408
20250221,115300,615382880,9820,9810,9820,9800,2071
20250221,115200,595087050,9800,9800,9800,9800,1
20250221,115100,595077250,9800,9800,9800,9800,0
20250221,115000,595077250,9800,9800,9800,9800,150
20250221,114900,593607250,9800,9830,9830,9800,1011
20250221,114800,583691210,9830,9830,9830,9830,3
20250221,114700,583661720,9820,9820,9820,9820,1
20250221,114600,583651900,9830,9830,9830,9830,29
20250221,114500,583366830,9830,9830,9830,9830,637
20250221,114400,577105120,9830,9810,9830,9810,2
20250221,114300,577085480,9800,9800,9800,9800,200
20250221,114200,575125480,9800,9800,9800,9800,0
20250221,114100,575125480,9800,9810,9810,9790,2194
20250221,114000,553626040,9810,9810,9810,9810,0
20250221,113900,553626040,9810,9810,9810,9810,1
20250221,113800,553616230,9840,9830,9840,9800,5005
20250221,113700,504512660,9840,9840,9840,9840,0
20250221,113600,504512660,9840,9840,9840,9840,0
20250221,113500,504512660,9840,9840,9840,9830,1702
20250221,113400,487765010,9840,9840,9840,9840,38
20250221,113300,487391090,9840,9840,9840,9840,30
20250221,113200,487095890,9840,9840,9840,9840,892
20250221,113100,478318610,9840,9840,9840,9840,310
20250221,113000,475268210,9840,9840,9840,9840,10
20250221,112900,475169810,9840,9840,9840,9840,0
20250221,112800,475169810,9840,9840,9840,9840,0
20250221,112700,475169810,9840,9840,9840,9840,0
20250221,112600,475169810,9840,9840,9840,9840,252
20250221,112500,472690130,9840,9850,9850,9840,70
20250221,112400,472000830,9840,9840,9840,9840,0
20250221,112300,472000830,9840,9850,9850,9840,516
20250221,112200,466923150,9840,9850,9850,9840,22
20250221,112100,466706550,9850,9850,9850,9850,50
20250221,112000,466214050,9850,9850,9850,9850,302
20250221,111900,463239350,9850,9850,9850,9850,0
20250221,111800,463239350,9850,9850,9850,9850,0
20250221,111700,463239350,9850,9850,9850,9850,45
20250221,111600,462796100,9850,9850,9850,9850,453
20250221,111500,458334050,9860,9860,9860,9860,0
20250221,111400,458334050,9860,9860,9860,9860,0
20250221,111300,458334050,9860,9860,9860,9860,1
20250221,111200,458324190,9860,9850,9860,9850,120
20250221,111100,457141990,9860,9860,9860,9860,101
20250221,111000,456146130,9850,9850,9850,9850,200
20250221,110900,454176130,9860,9860,9860,9860,0
20250221,110800,454176130,9860,9860,9860,9860,201
20250221,110700,452194270,9860,9880,9880,9860,420
20250221,110600,448052670,9860,9860,9860,9860,7
20250221,110500,447983650,9860,9860,9860,9860,0
20250221,110400,447983650,9860,9860,9860,9860,51
20250221,110300,447480790,9860,9880,9880,9860,50
20250221,110200,446987460,9880,9880,9880,9880,0
20250221,110100,446987460,9880,9880,9880,9880,19
20250221,110000,446799740,9880,9880,9880,9880,30
20250221,105900,446503340,9880,9880,9880,9880,14
20250221,105800,446365020,9880,9880,9880,9880,19
20250221,105700,446177300,9870,9880,9880,9870,304
20250221,105600,443176760,9880,9880,9880,9880,14
20250221,105500,443038440,9890,9890,9890,9890,3
20250221,105400,443008770,9860,9860,9860,9860,0
20250221,105300,443008770,9860,9860,9860,9860,0
20250221,105200,443008770,9860,9860,9860,9860,4
20250221,105100,442969330,9860,9860,9860,9860,0
20250221,105000,442969330,9860,9870,9870,9860,300
20250221,104900,440011300,9860,9860,9860,9860,0
20250221,104800,440011300,9860,9860,9860,9860,10
20250221,104700,439912700,9860,9860,9860,9860,0
20250221,104600,439912700,9860,9900,9900,9860,211
20250221,104500,437829800,9900,9900,9900,9900,21
20250221,104400,437621900,9900,9900,9900,9900,0
20250221,104300,437621900,9900,9900,9900,9900,22
20250221,104200,437404100,9900,9890,9900,9890,79
20250221,104100,436622200,9840,9840,9840,9840,253
20250221,104000,434132680,9840,9840,9840,9840,500
20250221,103900,429212680,9890,9890,9890,9890,0
20250221,103800,429212680,9890,9890,9890,9890,11
20250221,103700,429103890,9890,9880,9890,9880,211
20250221,103600,427019100,9880,9880,9880,9880,1
20250221,103500,427009220,9820,9850,9890,9820,2659
20250221,103400,400835310,9860,9880,9880,9850,1005
20250221,103300,390922640,9900,9900,9900,9900,0
20250221,103200,390922640,9900,9900,9900,9900,516
20250221,103100,385814240,9910,9910,9920,9910,503
20250221,103000,380829420,9910,9900,9910,9900,282
20250221,102900,378035520,9880,9880,9880,9880,0
20250221,102800,378035520,9880,9880,9880,9880,0
20250221,102700,378035520,9880,9860,9880,9860,13
20250221,102600,377907300,9860,9870,9870,9860,788
20250221,102500,370133740,9880,9880,9880,9880,400
20250221,102400,366181740,9880,9880,9880,9880,1
20250221,102300,366171860,9880,9880,9880,9880,101
20250221,102200,365173980,9880,9910,9910,9880,34
20250221,102100,364837730,9890,9900,9900,9890,124
20250221,102000,363610220,9910,9910,9910,9910,15
20250221,101900,363461570,9910,9910,9910,9910,123
20250221,101800,362242640,9910,9880,9910,9880,14
20250221,101700,362104020,9880,9910,9910,9880,41
20250221,101600,361698910,9890,9900,9900,9890,47
20250221,101500,361234050,9890,9890,9890,9890,0
20250221,101400,361234050,9890,9890,9890,9890,0
20250221,101300,361234050,9890,9890,9890,9890,0
20250221,101200,361234050,9890,9890,9890,9890,0
20250221,101100,361234050,9890,9890,9890,9890,40
20250221,101000,360838450,9910,9910,9910,9910,0
20250221,100900,360838450,9910,9910,9910,9910,71
20250221,100800,360134840,9870,9880,9880,9870,116
20250221,100700,358988810,9880,9930,9930,9880,202
20250221,100600,356991610,9930,9930,9930,9930,1
20250221,100500,356981680,9900,9900,9900,9900,200
20250221,100400,355001680,9900,9910,9910,9900,138
20250221,100300,353635380,9910,9910,9910,9910,50
20250221,100200,353139880,9910,9910,9910,9910,100
20250221,100100,352148880,9900,9910,9910,9900,1264
20250221,100000,339634280,9910,9910,9910,9910,61
20250221,095900,339029770,9910,9920,9920,9910,84
20250221,095800,338197190,9940,9940,9940,9940,5
20250221,095700,338147490,9940,9940,9940,9940,0
20250221,095600,338147490,9940,9910,9940,9910,239
20250221,095500,335771940,9920,9900,9920,9890,125
20250221,095400,334534200,9900,9900,9900,9900,101
20250221,095300,333534300,9890,9890,9890,9890,221
20250221,095200,331348610,9890,9890,9890,9890,0
20250221,095100,331348610,9890,9870,9890,9870,212
20250221,095000,329251970,9860,9890,9890,9860,31
20250221,094900,328945980,9890,9850,9890,9850,426
20250221,094800,324737600,9880,9880,9890,9880,24
20250221,094700,324500410,9880,9880,9890,9880,5
20250221,094600,324451000,9820,9890,9890,9800,2539
20250221,094500,299512120,9900,9870,9900,9850,3536
20250221,094400,264678310,9870,9910,9910,9870,97
20250221,094300,263719370,9910,9880,9910,9860,595
20250221,094200,257850970,9870,9900,9900,9870,1835
20250221,094100,239712150,9900,9910,9910,9890,862
20250221,094000,231175090,9910,9910,9910,9910,0
20250221,093900,231175090,9910,9910,9910,9910,44
20250221,093800,230739050,9940,9940,9940,9940,0
20250221,093700,230739050,9940,9940,9940,9940,101
20250221,093600,229735110,9940,9940,9940,9940,675
20250221,093500,223025610,9930,9890,9930,9890,277
20250221,093400,220279320,9890,9900,9900,9890,1125
20250221,093300,209147650,9900,9900,9900,9900,508
20250221,093200,204118450,9900,9900,9900,9890,487
20250221,093100,199298500,9890,9900,9940,9890,628
20250221,093000,193075160,9900,9940,9940,9900,1265
20250221,092900,180538510,9940,9940,9950,9940,1449
20250221,092800,166134690,9940,9960,9960,9940,496
20250221,092700,161199610,9960,9960,9960,9960,15
20250221,092600,161050210,9960,9960,9960,9960,123
20250221,092500,159825130,9990,9970,9990,9970,210
20250221,092400,157731230,9960,9960,9960,9960,150
20250221,092300,156237230,9990,9990,9990,9990,100
20250221,092200,155238230,9950,9990,9990,9950,1181
20250221,092100,143483280,9950,10000,10000,9950,698
20250221,092000,136535430,10000,10000,10000,10000,0
20250221,091900,136535430,10000,10000,10000,10000,30
20250221,091800,136235430,10000,10000,10000,10000,0
20250221,091700,136235430,10000,10000,10000,10000,31
20250221,091600,135925430,9970,9970,9970,9970,197
20250221,091500,133961340,10030,10020,10030,9890,7709
20250221,091400,57279330,9980,9990,9990,9980,171
20250221,091300,55571750,9990,9990,9990,9990,120
20250221,091200,54372950,9990,9990,9990,9990,0
20250221,091100,54372950,9990,10020,10020,9990,770
20250221,091000,46659050,10030,10030,10030,10030,0
20250221,090900,46659050,10030,10030,10030,10030,15
20250221,090800,46508600,10030,9970,10030,9970,233
20250221,090700,44180800,10000,10000,10000,10000,254
20250221,090600,41640800,10000,10000,10000,10000,1
20250221,090500,41630800,9960,9980,9980,9960,458
20250221,090400,37063180,10000,9990,10010,9990,940
20250221,090300,27661860,9980,9990,9990,9980,525
20250221,090200,22422110,10010,10010,10010,10010,0
20250221,090100,22422110,10010,9960,10010,9960,55
20250221,090000,21871610,9960,10010,10010,9960,2189