KissMeData/051490/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193600,224253770,3930,3930,3930,3930,2890
20250221,193500,224253770,3930,3930,3930,3930,0
20250221,193400,224253770,3930,3930,3930,3930,0
20250221,193300,224253770,3930,3930,3930,3930,0
20250221,193200,224253770,3930,3930,3930,3930,0
20250221,193100,224253770,3930,3930,3930,3930,0
20250221,193000,224253770,3930,3930,3930,3930,0
20250221,192900,224253770,3930,3930,3930,3930,0
20250221,192800,224253770,3930,3930,3930,3930,0
20250221,192700,224253770,3930,3930,3930,3930,0
20250221,192600,224253770,3930,3930,3930,3930,0
20250221,192500,224253770,3930,3930,3930,3930,0
20250221,192400,224253770,3930,3930,3930,3930,0
20250221,192300,224253770,3930,3930,3930,3930,0
20250221,192200,224253770,3930,3930,3930,3930,0
20250221,192100,224253770,3930,3930,3930,3930,0
20250221,192000,224253770,3930,3930,3930,3930,0
20250221,191900,224253770,3930,3930,3930,3930,0
20250221,191800,224253770,3930,3930,3930,3930,0
20250221,191700,224253770,3930,3930,3930,3930,0
20250221,191600,224253770,3930,3930,3930,3930,0
20250221,191500,224253770,3930,3930,3930,3930,0
20250221,191400,224253770,3930,3930,3930,3930,0
20250221,191300,224253770,3930,3930,3930,3930,0
20250221,191200,224253770,3930,3930,3930,3930,0
20250221,191100,224253770,3930,3930,3930,3930,0
20250221,191000,224253770,3930,3930,3930,3930,0
20250221,190900,224253770,3930,3930,3930,3930,0
20250221,190800,224253770,3930,3930,3930,3930,0
20250221,190700,224253770,3930,3930,3930,3930,0
20250221,190600,224253770,3930,3930,3930,3930,2890
20250221,190500,224253770,3930,3930,3930,3930,0
20250221,190400,224253770,3930,3930,3930,3930,0
20250221,190300,224253770,3930,3930,3930,3930,0
20250221,190200,224253770,3930,3930,3930,3930,0
20250221,190100,224253770,3930,3930,3930,3930,0
20250221,190000,224253770,3930,3930,3930,3930,0
20250221,185900,224253770,3930,3930,3930,3930,0
20250221,185800,224253770,3930,3930,3930,3930,0
20250221,185700,224253770,3930,3930,3930,3930,0
20250221,185600,224253770,3930,3930,3930,3930,0
20250221,185500,224253770,3930,3930,3930,3930,0
20250221,185400,224253770,3930,3930,3930,3930,0
20250221,185300,224253770,3930,3930,3930,3930,0
20250221,185200,224253770,3930,3930,3930,3930,0
20250221,185100,224253770,3930,3930,3930,3930,0
20250221,185000,224253770,3930,3930,3930,3930,0
20250221,184900,224253770,3930,3930,3930,3930,0
20250221,184800,224253770,3930,3930,3930,3930,0
20250221,184700,224253770,3930,3930,3930,3930,0
20250221,184600,224253770,3930,3930,3930,3930,0
20250221,184500,224253770,3930,3930,3930,3930,0
20250221,184400,224253770,3930,3930,3930,3930,0
20250221,184300,224253770,3930,3930,3930,3930,0
20250221,184200,224253770,3930,3930,3930,3930,0
20250221,184100,224253770,3930,3930,3930,3930,0
20250221,184000,224253770,3930,3930,3930,3930,0
20250221,183900,224253770,3930,3930,3930,3930,0
20250221,183800,224253770,3930,3930,3930,3930,0
20250221,183700,224253770,3930,3930,3930,3930,0
20250221,183600,224253770,3930,3930,3930,3930,2890
20250221,183500,224253770,3930,3930,3930,3930,0
20250221,183400,224253770,3930,3930,3930,3930,0
20250221,183300,224253770,3930,3930,3930,3930,0
20250221,183200,224253770,3930,3930,3930,3930,0
20250221,183100,224253770,3930,3930,3930,3930,0
20250221,183000,224253770,3930,3930,3930,3930,0
20250221,182900,224253770,3930,3930,3930,3930,0
20250221,182800,224253770,3930,3930,3930,3930,0
20250221,182700,224253770,3930,3930,3930,3930,0
20250221,182600,224253770,3930,3930,3930,3930,0
20250221,182500,224253770,3930,3930,3930,3930,0
20250221,182400,224253770,3930,3930,3930,3930,0
20250221,182300,224253770,3930,3930,3930,3930,0
20250221,182200,224253770,3930,3930,3930,3930,0
20250221,182100,224253770,3930,3930,3930,3930,0
20250221,182000,224253770,3930,3930,3930,3930,0
20250221,181900,224253770,3930,3930,3930,3930,0
20250221,181800,224253770,3930,3930,3930,3930,0
20250221,181700,224253770,3930,3930,3930,3930,0
20250221,181600,224253770,3930,3930,3930,3930,0
20250221,181500,224253770,3930,3930,3930,3930,0
20250221,181400,224253770,3930,3930,3930,3930,0
20250221,181300,224253770,3930,3930,3930,3930,0
20250221,181200,224253770,3930,3930,3930,3930,0
20250221,181100,224253770,3930,3930,3930,3930,0
20250221,181000,224253770,3930,3930,3930,3930,0
20250221,180900,224253770,3930,3930,3930,3930,0
20250221,180800,224253770,3930,3930,3930,3930,0
20250221,180700,224253770,3930,3930,3930,3930,0
20250221,180600,224253770,3930,3930,3930,3930,2890
20250221,180500,224253770,3930,3930,3930,3930,0
20250221,180400,224253770,3930,3930,3930,3930,0
20250221,180300,224253770,3930,3930,3930,3930,0
20250221,180200,224253770,3930,3930,3930,3930,0
20250221,180100,224253770,3930,3930,3930,3930,0
20250221,180000,224253770,3930,3930,3930,3930,0
20250221,175900,224253770,3930,3930,3930,3930,0
20250221,175800,224253770,3930,3930,3930,3930,0
20250221,175700,224253770,3930,3930,3930,3930,0
20250221,175600,224253770,3930,3930,3930,3930,0
20250221,175500,224253770,3930,3930,3930,3930,0
20250221,175400,224253770,3930,3930,3930,3930,0
20250221,175300,224253770,3930,3930,3930,3930,0
20250221,175200,224253770,3930,3930,3930,3930,0
20250221,175100,224253770,3930,3930,3930,3930,0
20250221,175000,224253770,3930,3930,3930,3930,0
20250221,174900,224253770,3930,3930,3930,3930,0
20250221,174800,224253770,3930,3930,3930,3930,0
20250221,174700,224253770,3930,3930,3930,3930,0
20250221,174600,224253770,3930,3930,3930,3930,0
20250221,174500,224253770,3930,3930,3930,3930,0
20250221,174400,224253770,3930,3930,3930,3930,0
20250221,174300,224253770,3930,3930,3930,3930,0
20250221,174200,224253770,3930,3930,3930,3930,0
20250221,174100,224253770,3930,3930,3930,3930,0
20250221,174000,224253770,3930,3930,3930,3930,0
20250221,173900,224253770,3930,3930,3930,3930,0
20250221,173800,224253770,3930,3930,3930,3930,0
20250221,173700,224253770,3930,3930,3930,3930,0
20250221,173600,224253770,3930,3930,3930,3930,2890
20250221,173500,224253770,3930,3930,3930,3930,0
20250221,173400,224253770,3930,3930,3930,3930,0
20250221,173300,224253770,3930,3930,3930,3930,0
20250221,173200,224253770,3930,3930,3930,3930,0
20250221,173100,224253770,3930,3930,3930,3930,0
20250221,173000,224253770,3930,3930,3930,3930,0
20250221,172900,224253770,3930,3930,3930,3930,0
20250221,172800,224253770,3930,3930,3930,3930,0
20250221,172700,224253770,3930,3930,3930,3930,0
20250221,172600,224253770,3930,3930,3930,3930,0
20250221,172500,224253770,3930,3930,3930,3930,0
20250221,172400,224253770,3930,3930,3930,3930,0
20250221,172300,224253770,3930,3930,3930,3930,0
20250221,172200,224253770,3930,3930,3930,3930,0
20250221,172100,224253770,3930,3930,3930,3930,0
20250221,172000,224253770,3930,3930,3930,3930,0
20250221,171900,224253770,3930,3930,3930,3930,0
20250221,171800,224253770,3930,3930,3930,3930,0
20250221,171700,224253770,3930,3930,3930,3930,0
20250221,171600,224253770,3930,3930,3930,3930,0
20250221,171500,224253770,3930,3930,3930,3930,0
20250221,171400,224253770,3930,3930,3930,3930,0
20250221,171300,224253770,3930,3930,3930,3930,0
20250221,171200,224253770,3930,3930,3930,3930,0
20250221,171100,224253770,3930,3930,3930,3930,0
20250221,171000,224253770,3930,3930,3930,3930,0
20250221,170900,224253770,3930,3930,3930,3930,0
20250221,170800,224253770,3930,3930,3930,3930,0
20250221,170700,224253770,3930,3930,3930,3930,0
20250221,170600,224253770,3930,3930,3930,3930,2890
20250221,170500,224253770,3930,3930,3930,3930,0
20250221,170400,224253770,3930,3930,3930,3930,0
20250221,170300,224253770,3930,3930,3930,3930,0
20250221,170200,224253770,3930,3930,3930,3930,0
20250221,170100,224253770,3930,3930,3930,3930,0
20250221,170000,224253770,3930,3930,3930,3930,0
20250221,165900,224253770,3930,3930,3930,3930,0
20250221,165800,224253770,3930,3930,3930,3930,0
20250221,165700,224253770,3930,3930,3930,3930,0
20250221,165600,224253770,3930,3930,3930,3930,0
20250221,165500,224253770,3930,3930,3930,3930,0
20250221,165400,224253770,3930,3930,3930,3930,0
20250221,165300,224253770,3930,3930,3930,3930,0
20250221,165200,224253770,3930,3930,3930,3930,0
20250221,165100,224253770,3930,3930,3930,3930,0
20250221,165000,224253770,3930,3930,3930,3930,0
20250221,164900,224253770,3930,3930,3930,3930,0
20250221,164800,224253770,3930,3930,3930,3930,0
20250221,164700,224253770,3930,3930,3930,3930,0
20250221,164600,224253770,3930,3930,3930,3930,0
20250221,164500,224253770,3930,3930,3930,3930,0
20250221,164400,224253770,3930,3930,3930,3930,0
20250221,164300,224253770,3930,3930,3930,3930,0
20250221,164200,224253770,3930,3930,3930,3930,0
20250221,164100,224253770,3930,3930,3930,3930,0
20250221,164000,224253770,3930,3930,3930,3930,0
20250221,163900,224253770,3930,3930,3930,3930,0
20250221,163800,224253770,3930,3930,3930,3930,0
20250221,163700,224253770,3930,3930,3930,3930,0
20250221,163600,224253770,3930,3930,3930,3930,2890
20250221,163500,224253770,3930,3930,3930,3930,0
20250221,163400,224253770,3930,3930,3930,3930,0
20250221,163300,224253770,3930,3930,3930,3930,0
20250221,163200,224253770,3930,3930,3930,3930,0
20250221,163100,224253770,3930,3930,3930,3930,0
20250221,163000,224253770,3930,3930,3930,3930,0
20250221,162900,224253770,3930,3930,3930,3930,0
20250221,162800,224253770,3930,3930,3930,3930,0
20250221,162700,224253770,3930,3930,3930,3930,0
20250221,162600,224253770,3930,3930,3930,3930,0
20250221,162500,224253770,3930,3930,3930,3930,0
20250221,162400,224253770,3930,3930,3930,3930,0
20250221,162300,224253770,3930,3930,3930,3930,0
20250221,162200,224253770,3930,3930,3930,3930,0
20250221,162100,224253770,3930,3930,3930,3930,0
20250221,162000,224253770,3930,3930,3930,3930,0
20250221,161900,224253770,3930,3930,3930,3930,0
20250221,161800,224253770,3930,3930,3930,3930,0
20250221,161700,224253770,3930,3930,3930,3930,0
20250221,161600,224253770,3930,3930,3930,3930,0
20250221,161500,224253770,3930,3930,3930,3930,0
20250221,161400,224253770,3930,3930,3930,3930,0
20250221,161300,224253770,3930,3930,3930,3930,0
20250221,161200,224253770,3930,3930,3930,3930,0
20250221,161100,224253770,3930,3930,3930,3930,0
20250221,161000,224253770,3930,3930,3930,3930,0
20250221,160900,224253770,3930,3930,3930,3930,0
20250221,160800,224253770,3930,3930,3930,3930,0
20250221,160700,224253770,3930,3930,3930,3930,0
20250221,160600,224253770,3930,3930,3930,3930,2890
20250221,160500,224253770,3930,3930,3930,3930,0
20250221,160400,224253770,3930,3930,3930,3930,0
20250221,160300,224253770,3930,3930,3930,3930,0
20250221,160200,224253770,3930,3930,3930,3930,0
20250221,160100,224253770,3930,3930,3930,3930,0
20250221,160000,224253770,3930,3930,3930,3930,0
20250221,155900,224253770,3930,3930,3930,3930,0
20250221,155800,224253770,3930,3930,3930,3930,0
20250221,155700,224253770,3930,3930,3930,3930,0
20250221,155600,224253770,3930,3930,3930,3930,0
20250221,155500,224253770,3930,3930,3930,3930,0
20250221,155400,224253770,3930,3930,3930,3930,0
20250221,155300,224253770,3930,3930,3930,3930,0
20250221,155200,224253770,3930,3930,3930,3930,0
20250221,155100,224253770,3930,3930,3930,3930,0
20250221,155000,224253770,3930,3930,3930,3930,0
20250221,154900,224253770,3930,3930,3930,3930,0
20250221,154800,224253770,3930,3930,3930,3930,0
20250221,154700,224253770,3930,3930,3930,3930,0
20250221,154600,224253770,3930,3930,3930,3930,0
20250221,154500,224253770,3930,3930,3930,3930,0
20250221,154400,224253770,3930,3930,3930,3930,0
20250221,154300,224253770,3930,3930,3930,3930,0
20250221,154200,224253770,3930,3930,3930,3930,0
20250221,154100,224253770,3930,3930,3930,3930,0
20250221,154000,224253770,3930,3930,3930,3930,0
20250221,153900,224253770,3930,3930,3930,3930,0
20250221,153800,224253770,3930,3930,3930,3930,0
20250221,153700,224253770,3930,3930,3930,3930,0
20250221,153600,224253770,3930,3930,3930,3930,2890
20250221,153500,224253770,3930,3930,3930,3930,0
20250221,153400,224253770,3930,3930,3930,3930,0
20250221,153300,224253770,3930,3930,3930,3930,0
20250221,153200,224253770,3930,3930,3930,3930,0
20250221,153100,224253770,3930,3930,3930,3930,0
20250221,153000,224253770,3930,3930,3930,3930,2890
20250221,152900,212896070,3955,3955,3955,3955,0
20250221,152800,212896070,3955,3955,3955,3955,0
20250221,152700,212896070,3955,3955,3955,3955,0
20250221,152600,212896070,3955,3955,3955,3955,0
20250221,152500,212896070,3955,3955,3955,3955,0
20250221,152400,212896070,3955,3955,3955,3955,0
20250221,152300,212896070,3955,3955,3955,3955,0
20250221,152200,212896070,3955,3955,3955,3955,0
20250221,152100,212896070,3955,3955,3955,3955,0
20250221,152000,212896070,3955,3955,3955,3955,0
20250221,151900,212896070,3955,3955,3955,3950,1715
20250221,151800,206113260,3955,3950,3955,3950,482
20250221,151700,204207605,3955,3950,3955,3950,1000
20250221,151600,200253860,3945,3945,3945,3945,8
20250221,151500,200222300,3945,3945,3945,3945,0
20250221,151400,200222300,3945,3950,3950,3945,127
20250221,151300,199720705,3955,3950,3955,3950,14
20250221,151200,199665355,3955,3955,3955,3955,0
20250221,151100,199665355,3955,3955,3955,3955,0
20250221,151000,199665355,3955,3950,3955,3945,15
20250221,150900,199606110,3950,3950,3950,3950,14
20250221,150800,199550810,3950,3955,3955,3950,55
20250221,150700,199333295,3945,3945,3945,3945,0
20250221,150600,199333295,3945,3945,3945,3945,0
20250221,150500,199333295,3945,3945,3945,3945,11
20250221,150400,199289900,3945,3945,3945,3945,0
20250221,150300,199289900,3945,3945,3945,3945,0
20250221,150200,199289900,3945,3945,3945,3945,0
20250221,150100,199289900,3945,3945,3945,3945,20
20250221,150000,199211000,3945,3945,3945,3945,0
20250221,145900,199211000,3945,3945,3945,3945,30
20250221,145800,199092650,3945,3930,3945,3930,148
20250221,145700,198509090,3930,3930,3930,3930,50
20250221,145600,198312590,3930,3930,3930,3930,30
20250221,145500,198194690,3930,3935,3935,3930,150
20250221,145400,197604740,3930,3930,3930,3930,0
20250221,145300,197604740,3930,3930,3930,3930,0
20250221,145200,197604740,3930,3930,3930,3930,0
20250221,145100,197604740,3930,3930,3930,3930,203
20250221,145000,196806950,3930,3930,3930,3930,0
20250221,144900,196806950,3930,3930,3930,3930,50
20250221,144800,196610450,3925,3925,3925,3925,0
20250221,144700,196610450,3925,3925,3925,3925,0
20250221,144600,196610450,3925,3925,3925,3925,0
20250221,144500,196610450,3925,3925,3925,3925,0
20250221,144400,196610450,3925,3925,3925,3925,5
20250221,144300,196590825,3920,3920,3920,3920,0
20250221,144200,196590825,3920,3920,3920,3920,0
20250221,144100,196590825,3920,3925,3925,3920,730
20250221,144000,193726725,3925,3930,3930,3925,8491
20250221,143900,160395545,3930,3930,3930,3930,0
20250221,143800,160395545,3930,3940,3940,3930,4947
20250221,143700,140944740,3945,3945,3945,3945,0
20250221,143600,140944740,3945,3950,3950,3945,1594
20250221,143500,134655510,3945,3945,3945,3945,286
20250221,143400,133527240,3945,3945,3945,3945,0
20250221,143300,133527240,3945,3945,3945,3945,76
20250221,143200,133227420,3945,3940,3945,3940,225
20250221,143100,132340915,3945,3945,3945,3945,264
20250221,143000,131299435,3945,3945,3945,3945,100
20250221,142900,130904935,3945,3945,3945,3945,0
20250221,142800,130904935,3945,3945,3945,3945,0
20250221,142700,130904935,3945,3945,3945,3945,6
20250221,142600,130881265,3950,3950,3950,3950,0
20250221,142500,130881265,3950,3950,3950,3950,26
20250221,142400,130778565,3950,3950,3950,3950,100
20250221,142300,130383565,3950,3950,3950,3950,356
20250221,142200,128977365,3950,3955,3955,3950,599
20250221,142100,126608820,3955,3955,3955,3955,1
20250221,142000,126604865,3955,3955,3955,3955,0
20250221,141900,126604865,3955,3955,3955,3955,0
20250221,141800,126604865,3955,3950,3955,3950,267
20250221,141700,125549130,3950,3950,3950,3950,0
20250221,141600,125549130,3950,3950,3950,3950,0
20250221,141500,125549130,3950,3950,3950,3950,0
20250221,141400,125549130,3950,3950,3950,3950,0
20250221,141300,125549130,3950,3950,3950,3950,10
20250221,141200,125509630,3955,3955,3955,3955,0
20250221,141100,125509630,3955,3955,3955,3955,100
20250221,141000,125114130,3955,3955,3955,3955,0
20250221,140900,125114130,3955,3955,3955,3955,0
20250221,140800,125114130,3955,3955,3955,3955,26
20250221,140700,125011300,3955,3955,3955,3955,0
20250221,140600,125011300,3955,3955,3955,3955,10
20250221,140500,124971750,3955,3955,3955,3955,0
20250221,140400,124971750,3955,3955,3955,3955,0
20250221,140300,124971750,3955,3955,3955,3955,0
20250221,140200,124971750,3955,3955,3955,3955,0
20250221,140100,124971750,3955,3955,3955,3955,0
20250221,140000,124971750,3955,3955,3955,3955,0
20250221,135900,124971750,3955,3955,3955,3955,0
20250221,135800,124971750,3955,3955,3955,3955,0
20250221,135700,124971750,3955,3955,3955,3955,0
20250221,135600,124971750,3955,3955,3955,3955,0
20250221,135500,124971750,3955,3955,3955,3955,0
20250221,135400,124971750,3955,3955,3955,3955,0
20250221,135300,124971750,3955,3955,3955,3955,0
20250221,135200,124971750,3955,3955,3955,3955,253
20250221,135100,123971135,3955,3955,3955,3955,0
20250221,135000,123971135,3955,3955,3955,3955,0
20250221,134900,123971135,3955,3955,3955,3955,0
20250221,134800,123971135,3955,3955,3955,3955,0
20250221,134700,123971135,3955,3955,3955,3955,0
20250221,134600,123971135,3955,3955,3955,3955,0
20250221,134500,123971135,3955,3955,3955,3955,0
20250221,134400,123971135,3955,3955,3955,3955,0
20250221,134300,123971135,3955,3950,3955,3950,184
20250221,134200,123243525,3940,3940,3940,3940,0
20250221,134100,123243525,3940,3940,3940,3940,0
20250221,134000,123243525,3940,3950,3950,3940,130
20250221,133900,122731085,3955,3955,3955,3955,100
20250221,133800,122335585,3955,3955,3955,3955,2
20250221,133700,122327675,3940,3940,3940,3940,0
20250221,133600,122327675,3940,3940,3940,3940,0
20250221,133500,122327675,3940,3940,3940,3940,2
20250221,133400,122319795,3940,3940,3940,3940,91
20250221,133300,121961255,3950,3950,3950,3950,339
20250221,133200,120622205,3940,3940,3940,3940,0
20250221,133100,120622205,3940,3940,3940,3940,0
20250221,133000,120622205,3940,3940,3940,3940,300
20250221,132900,119440205,3950,3950,3950,3950,0
20250221,132800,119440205,3950,3950,3950,3950,0
20250221,132700,119440205,3950,3950,3950,3950,0
20250221,132600,119440205,3950,3950,3950,3950,0
20250221,132500,119440205,3950,3950,3950,3950,31
20250221,132400,119317755,3950,3950,3950,3950,0
20250221,132300,119317755,3950,3950,3950,3950,4
20250221,132200,119301955,3945,3945,3945,3940,52
20250221,132100,119096885,3945,3945,3945,3945,0
20250221,132000,119096885,3945,3945,3945,3945,0
20250221,131900,119096885,3945,3945,3945,3945,0
20250221,131800,119096885,3945,3945,3945,3945,0
20250221,131700,119096885,3945,3945,3945,3945,2
20250221,131600,119088995,3950,3950,3950,3950,100
20250221,131500,118693995,3950,3950,3950,3950,12
20250221,131400,118646595,3950,3950,3950,3950,0
20250221,131300,118646595,3950,3950,3950,3950,0
20250221,131200,118646595,3950,3950,3950,3950,0
20250221,131100,118646595,3950,3950,3950,3950,1
20250221,131000,118642645,3945,3950,3950,3945,13
20250221,130900,118591310,3940,3940,3940,3940,0
20250221,130800,118591310,3940,3940,3940,3940,0
20250221,130700,118591310,3940,3940,3940,3940,0
20250221,130600,118591310,3940,3940,3940,3940,0
20250221,130500,118591310,3940,3940,3940,3940,0
20250221,130400,118591310,3940,3940,3940,3940,12
20250221,130300,118544030,3940,3940,3940,3940,0
20250221,130200,118544030,3940,3940,3940,3940,0
20250221,130100,118544030,3940,3945,3945,3940,3602
20250221,130000,104338565,3950,3950,3950,3950,0
20250221,125900,104338565,3950,3950,3950,3950,400
20250221,125800,102758565,3945,3945,3945,3945,0
20250221,125700,102758565,3945,3945,3945,3945,0
20250221,125600,102758565,3945,3945,3945,3945,0
20250221,125500,102758565,3945,3945,3945,3945,0
20250221,125400,102758565,3945,3945,3945,3945,0
20250221,125300,102758565,3945,3945,3945,3945,0
20250221,125200,102758565,3945,3945,3945,3945,5
20250221,125100,102738840,3960,3960,3960,3960,0
20250221,125000,102738840,3960,3960,3960,3960,0
20250221,124900,102738840,3960,3960,3960,3960,0
20250221,124800,102738840,3960,3960,3960,3960,0
20250221,124700,102738840,3960,3960,3960,3960,1
20250221,124600,102734880,3960,3960,3960,3960,0
20250221,124500,102734880,3960,3960,3960,3960,0
20250221,124400,102734880,3960,3960,3960,3960,0
20250221,124300,102734880,3960,3945,3960,3945,279
20250221,124200,101634210,3945,3945,3945,3945,5
20250221,124100,101614485,3960,3960,3960,3960,0
20250221,124000,101614485,3960,3960,3960,3960,0
20250221,123900,101614485,3960,3960,3960,3960,0
20250221,123800,101614485,3960,3960,3960,3960,1
20250221,123700,101610525,3960,3960,3960,3960,0
20250221,123600,101610525,3960,3960,3960,3960,0
20250221,123500,101610525,3960,3960,3960,3960,3
20250221,123400,101598645,3960,3960,3960,3960,0
20250221,123300,101598645,3960,3960,3960,3960,3
20250221,123200,101586765,3945,3945,3945,3945,0
20250221,123100,101586765,3945,3945,3945,3945,0
20250221,123000,101586765,3945,3945,3945,3945,0
20250221,122900,101586765,3945,3945,3945,3945,0
20250221,122800,101586765,3945,3945,3945,3945,0
20250221,122700,101586765,3945,3945,3945,3945,0
20250221,122600,101586765,3945,3945,3945,3945,0
20250221,122500,101586765,3945,3945,3945,3945,0
20250221,122400,101586765,3945,3945,3945,3945,0
20250221,122300,101586765,3945,3945,3945,3945,0
20250221,122200,101586765,3945,3945,3945,3945,0
20250221,122100,101586765,3945,3945,3945,3945,0
20250221,122000,101586765,3945,3945,3945,3945,0
20250221,121900,101586765,3945,3945,3945,3945,0
20250221,121800,101586765,3945,3945,3945,3945,0
20250221,121700,101586765,3945,3945,3945,3945,500
20250221,121600,99614265,3945,3945,3945,3945,0
20250221,121500,99614265,3945,3950,3950,3945,500
20250221,121400,97641715,3945,3945,3945,3945,0
20250221,121300,97641715,3945,3945,3945,3945,0
20250221,121200,97641715,3945,3945,3945,3945,0
20250221,121100,97641715,3945,3945,3945,3945,0
20250221,121000,97641715,3945,3945,3945,3945,0
20250221,120900,97641715,3945,3945,3945,3945,0
20250221,120800,97641715,3945,3945,3945,3945,0
20250221,120700,97641715,3945,3960,3960,3945,290
20250221,120600,96496160,3960,3960,3960,3960,0
20250221,120500,96496160,3960,3960,3960,3960,120
20250221,120400,96020960,3960,3960,3960,3960,50
20250221,120300,95822960,3960,3960,3960,3960,37
20250221,120200,95676440,3960,3960,3960,3960,0
20250221,120100,95676440,3960,3960,3960,3960,160
20250221,120000,95042840,3945,3945,3945,3945,1
20250221,115900,95038895,3950,3950,3950,3950,0
20250221,115800,95038895,3950,3950,3950,3950,0
20250221,115700,95038895,3950,3950,3950,3950,0
20250221,115600,95038895,3950,3950,3950,3950,0
20250221,115500,95038895,3950,3950,3950,3950,0
20250221,115400,95038895,3950,3950,3950,3950,0
20250221,115300,95038895,3950,3950,3950,3950,0
20250221,115200,95038895,3950,3950,3950,3950,190
20250221,115100,94288395,3945,3945,3945,3945,0
20250221,115000,94288395,3945,3945,3945,3945,0
20250221,114900,94288395,3945,3945,3945,3945,53
20250221,114800,94079310,3945,3945,3945,3945,0
20250221,114700,94079310,3945,3945,3945,3945,0
20250221,114600,94079310,3945,3945,3945,3945,0
20250221,114500,94079310,3945,3945,3945,3945,125
20250221,114400,93586185,3950,3950,3950,3950,102
20250221,114300,93183285,3950,3950,3950,3950,0
20250221,114200,93183285,3950,3950,3950,3950,0
20250221,114100,93183285,3950,3950,3950,3950,0
20250221,114000,93183285,3950,3950,3950,3950,0
20250221,113900,93183285,3950,3950,3950,3950,50
20250221,113800,92985785,3950,3950,3950,3950,0
20250221,113700,92985785,3950,3950,3950,3950,0
20250221,113600,92985785,3950,3950,3950,3950,0
20250221,113500,92985785,3950,3955,3955,3950,230
20250221,113400,92077235,3955,3955,3955,3955,0
20250221,113300,92077235,3955,3955,3955,3955,20
20250221,113200,91998135,3960,3960,3960,3960,50
20250221,113100,91800135,3945,3945,3945,3945,2
20250221,113000,91792245,3945,3945,3945,3945,0
20250221,112900,91792245,3945,3945,3945,3945,0
20250221,112800,91792245,3945,3945,3945,3945,0
20250221,112700,91792245,3945,3950,3950,3945,301
20250221,112600,90604010,3960,3960,3960,3960,0
20250221,112500,90604010,3960,3960,3960,3960,20
20250221,112400,90524810,3960,3960,3960,3960,0
20250221,112300,90524810,3960,3955,3960,3950,761
20250221,112200,87516300,3950,3950,3950,3950,155
20250221,112100,86904050,3945,3945,3945,3945,0
20250221,112000,86904050,3945,3945,3945,3945,0
20250221,111900,86904050,3945,3945,3945,3945,0
20250221,111800,86904050,3945,3945,3945,3945,0
20250221,111700,86904050,3945,3945,3945,3945,0
20250221,111600,86904050,3945,3945,3945,3945,0
20250221,111500,86904050,3945,3945,3945,3945,0
20250221,111400,86904050,3945,3945,3945,3945,2
20250221,111300,86896160,3945,3945,3945,3945,246
20250221,111200,85925690,3945,3945,3945,3945,0
20250221,111100,85925690,3945,3945,3945,3945,0
20250221,111000,85925690,3945,3945,3945,3945,99
20250221,110900,85535135,3945,3945,3945,3945,0
20250221,110800,85535135,3945,3945,3945,3945,1
20250221,110700,85531190,3940,3940,3940,3940,1
20250221,110600,85527250,3940,3940,3940,3940,0
20250221,110500,85527250,3940,3940,3940,3940,0
20250221,110400,85527250,3940,3940,3940,3940,200
20250221,110300,84739250,3935,3935,3935,3935,0
20250221,110200,84739250,3935,3935,3935,3935,0
20250221,110100,84739250,3935,3935,3935,3935,0
20250221,110000,84739250,3935,3935,3935,3935,0
20250221,105900,84739250,3935,3935,3935,3935,0
20250221,105800,84739250,3935,3935,3935,3935,0
20250221,105700,84739250,3935,3935,3935,3935,0
20250221,105600,84739250,3935,3935,3935,3935,0
20250221,105500,84739250,3935,3935,3935,3935,0
20250221,105400,84739250,3935,3955,3955,3935,36
20250221,105300,84596890,3955,3955,3955,3955,21
20250221,105200,84513835,3930,3930,3930,3930,0
20250221,105100,84513835,3930,3935,3935,3930,502
20250221,105000,82538960,3935,3935,3935,3935,0
20250221,104900,82538960,3935,3935,3935,3935,0
20250221,104800,82538960,3935,3935,3935,3935,40
20250221,104700,82381560,3930,3960,3960,3930,704
20250221,104600,79606075,3970,3970,3970,3970,0
20250221,104500,79606075,3970,3970,3970,3970,0
20250221,104400,79606075,3970,3970,3970,3970,0
20250221,104300,79606075,3970,3970,3970,3970,0
20250221,104200,79606075,3970,3970,3970,3970,0
20250221,104100,79606075,3970,3970,3970,3970,506
20250221,104000,77597255,3960,3960,3960,3960,0
20250221,103900,77597255,3960,3960,3960,3960,0
20250221,103800,77597255,3960,3960,3960,3960,2
20250221,103700,77589335,3975,3975,3975,3975,5
20250221,103600,77569460,3975,3975,3975,3975,0
20250221,103500,77569460,3975,3975,3975,3975,0
20250221,103400,77569460,3975,3975,3975,3975,5
20250221,103300,77549585,3975,3975,3975,3975,0
20250221,103200,77549585,3975,3975,3975,3975,0
20250221,103100,77549585,3975,3970,3975,3970,719
20250221,103000,74691970,3970,3970,3970,3970,0
20250221,102900,74691970,3970,3970,3970,3970,0
20250221,102800,74691970,3970,3970,3970,3970,0
20250221,102700,74691970,3970,3970,3970,3970,3
20250221,102600,74680060,3970,3970,3970,3970,0
20250221,102500,74680060,3970,3970,3970,3970,0
20250221,102400,74680060,3970,3970,3970,3970,1
20250221,102300,74676090,3970,3970,3970,3970,0
20250221,102200,74676090,3970,3945,3970,3945,10
20250221,102100,74636600,3940,3950,3950,3940,523
20250221,102000,72574900,3955,3955,3955,3955,77
20250221,101900,72270365,3960,3960,3960,3960,0
20250221,101800,72270365,3960,3960,3960,3960,0
20250221,101700,72270365,3960,3960,3960,3960,6
20250221,101600,72246605,3955,3955,3955,3955,55
20250221,101500,72029080,3955,3955,3955,3955,55
20250221,101400,71811555,3955,3955,3955,3955,0
20250221,101300,71811555,3955,3955,3955,3955,37
20250221,101200,71665220,3955,3955,3955,3955,12
20250221,101100,71617760,3955,3955,3955,3955,18
20250221,101000,71546570,3955,3955,3955,3955,0
20250221,100900,71546570,3955,3955,3955,3955,1
20250221,100800,71542615,3955,3955,3955,3955,1
20250221,100700,71538660,3955,3955,3955,3955,0
20250221,100600,71538660,3955,3955,3955,3955,0
20250221,100500,71538660,3955,3955,3955,3955,200
20250221,100400,70747660,3955,3955,3955,3955,0
20250221,100300,70747660,3955,3955,3955,3955,0
20250221,100200,70747660,3955,3955,3955,3955,200
20250221,100100,69956660,3930,3930,3930,3930,43
20250221,100000,69787670,3955,3945,3955,3925,917
20250221,095900,66181640,3940,3950,3955,3940,30
20250221,095800,66063220,3950,3955,3955,3950,38
20250221,095700,65913070,3960,3960,3960,3960,0
20250221,095600,65913070,3960,3960,3960,3960,89
20250221,095500,65560630,3960,3960,3960,3960,0
20250221,095400,65560630,3960,3960,3960,3960,36
20250221,095300,65418070,3975,3975,3975,3975,10
20250221,095200,65378320,3975,3970,3975,3970,646
20250221,095100,62810505,3970,3970,3970,3970,0
20250221,095000,62810505,3970,3970,3970,3970,241
20250221,094900,61853735,3970,3970,3970,3970,3
20250221,094800,61841825,3970,3970,3970,3970,4
20250221,094700,61825945,3975,3975,3975,3940,1939
20250221,094600,54182385,3975,3955,3975,3955,88
20250221,094500,53834265,3955,3955,3955,3955,17
20250221,094400,53767030,3945,3945,3945,3945,934
20250221,094300,50082400,3955,3955,3955,3955,0
20250221,094200,50082400,3955,3955,3975,3955,196
20250221,094100,49307200,3980,3960,3980,3960,125
20250221,094000,48811700,3960,3960,3960,3960,0
20250221,093900,48811700,3960,3960,3960,3960,3166
20250221,093800,36274340,3940,3980,3980,3940,75
20250221,093700,35976715,3980,3960,3980,3960,359
20250221,093600,34551370,3960,3960,3960,3960,0
20250221,093500,34551370,3960,3960,3960,3960,15
20250221,093400,34491970,3960,3960,3960,3960,9
20250221,093300,34456330,3935,3940,3940,3935,701
20250221,093200,31697100,3940,3940,3940,3940,0
20250221,093100,31697100,3940,3940,3940,3940,0
20250221,093000,31697100,3940,3940,3940,3940,0
20250221,092900,31697100,3940,3940,3940,3940,0
20250221,092800,31697100,3940,3945,3945,3940,57
20250221,092700,31472440,3945,3950,3950,3945,9
20250221,092600,31436895,3945,3945,3945,3945,327
20250221,092500,30146880,3965,3945,3965,3945,319
20250221,092400,28888085,3945,3945,3945,3945,2
20250221,092300,28880195,3945,3945,3945,3945,492
20250221,092200,26939255,3945,3945,3945,3945,20
20250221,092100,26860355,3945,3945,3945,3945,1
20250221,092000,26856410,3945,3950,3950,3945,200
20250221,091900,26067195,3950,3950,3950,3945,453
20250221,091800,24278035,3950,3950,3950,3950,753
20250221,091700,21303685,3950,3950,3950,3950,10
20250221,091600,21264185,3945,3945,3945,3945,0
20250221,091500,21264185,3945,3945,3945,3945,0
20250221,091400,21264185,3945,3945,3945,3945,12
20250221,091300,21216845,3945,3945,3945,3945,261
20250221,091200,20187200,3945,3980,3980,3945,706
20250221,091100,17397750,3980,3980,3980,3980,5
20250221,091000,17377850,3975,3970,3975,3970,383
20250221,090900,15857330,3970,3950,3970,3950,253
20250221,090800,14856840,3945,3945,3945,3945,100
20250221,090700,14462340,3945,4000,4000,3940,1300
20250221,090600,9317560,4000,4000,4000,4000,1
20250221,090500,9313560,3965,4000,4000,3965,242
20250221,090400,8346330,3965,3970,3970,3965,4
20250221,090300,8330465,3960,3960,3960,3960,0
20250221,090200,8330465,3960,3960,3960,3960,58
20250221,090100,8100785,3960,3965,3965,3960,1451
20250221,090000,2354150,4000,4010,4010,4000,578