KissMeData/052860/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193800,102183460,2260,2260,2260,2260,544
20250221,193700,102183460,2260,2260,2260,2260,0
20250221,193600,102183460,2260,2260,2260,2260,0
20250221,193500,102183460,2260,2260,2260,2260,0
20250221,193400,102183460,2260,2260,2260,2260,0
20250221,193300,102183460,2260,2260,2260,2260,0
20250221,193200,102183460,2260,2260,2260,2260,0
20250221,193100,102183460,2260,2260,2260,2260,0
20250221,193000,102183460,2260,2260,2260,2260,0
20250221,192900,102183460,2260,2260,2260,2260,0
20250221,192800,102183460,2260,2260,2260,2260,0
20250221,192700,102183460,2260,2260,2260,2260,0
20250221,192600,102183460,2260,2260,2260,2260,0
20250221,192500,102183460,2260,2260,2260,2260,0
20250221,192400,102183460,2260,2260,2260,2260,0
20250221,192300,102183460,2260,2260,2260,2260,0
20250221,192200,102183460,2260,2260,2260,2260,0
20250221,192100,102183460,2260,2260,2260,2260,0
20250221,192000,102183460,2260,2260,2260,2260,0
20250221,191900,102183460,2260,2260,2260,2260,0
20250221,191800,102183460,2260,2260,2260,2260,0
20250221,191700,102183460,2260,2260,2260,2260,0
20250221,191600,102183460,2260,2260,2260,2260,0
20250221,191500,102183460,2260,2260,2260,2260,0
20250221,191400,102183460,2260,2260,2260,2260,0
20250221,191300,102183460,2260,2260,2260,2260,0
20250221,191200,102183460,2260,2260,2260,2260,0
20250221,191100,102183460,2260,2260,2260,2260,0
20250221,191000,102183460,2260,2260,2260,2260,0
20250221,190900,102183460,2260,2260,2260,2260,0
20250221,190800,102183460,2260,2260,2260,2260,544
20250221,190700,102183460,2260,2260,2260,2260,0
20250221,190600,102183460,2260,2260,2260,2260,0
20250221,190500,102183460,2260,2260,2260,2260,0
20250221,190400,102183460,2260,2260,2260,2260,0
20250221,190300,102183460,2260,2260,2260,2260,0
20250221,190200,102183460,2260,2260,2260,2260,0
20250221,190100,102183460,2260,2260,2260,2260,0
20250221,190000,102183460,2260,2260,2260,2260,0
20250221,185900,102183460,2260,2260,2260,2260,0
20250221,185800,102183460,2260,2260,2260,2260,0
20250221,185700,102183460,2260,2260,2260,2260,0
20250221,185600,102183460,2260,2260,2260,2260,0
20250221,185500,102183460,2260,2260,2260,2260,0
20250221,185400,102183460,2260,2260,2260,2260,0
20250221,185300,102183460,2260,2260,2260,2260,0
20250221,185200,102183460,2260,2260,2260,2260,0
20250221,185100,102183460,2260,2260,2260,2260,0
20250221,185000,102183460,2260,2260,2260,2260,0
20250221,184900,102183460,2260,2260,2260,2260,0
20250221,184800,102183460,2260,2260,2260,2260,0
20250221,184700,102183460,2260,2260,2260,2260,0
20250221,184600,102183460,2260,2260,2260,2260,0
20250221,184500,102183460,2260,2260,2260,2260,0
20250221,184400,102183460,2260,2260,2260,2260,0
20250221,184300,102183460,2260,2260,2260,2260,0
20250221,184200,102183460,2260,2260,2260,2260,0
20250221,184100,102183460,2260,2260,2260,2260,0
20250221,184000,102183460,2260,2260,2260,2260,0
20250221,183900,102183460,2260,2260,2260,2260,0
20250221,183800,102183460,2260,2260,2260,2260,544
20250221,183700,102183460,2260,2260,2260,2260,0
20250221,183600,102183460,2260,2260,2260,2260,0
20250221,183500,102183460,2260,2260,2260,2260,0
20250221,183400,102183460,2260,2260,2260,2260,0
20250221,183300,102183460,2260,2260,2260,2260,0
20250221,183200,102183460,2260,2260,2260,2260,0
20250221,183100,102183460,2260,2260,2260,2260,0
20250221,183000,102183460,2260,2260,2260,2260,0
20250221,182900,102183460,2260,2260,2260,2260,0
20250221,182800,102183460,2260,2260,2260,2260,0
20250221,182700,102183460,2260,2260,2260,2260,0
20250221,182600,102183460,2260,2260,2260,2260,0
20250221,182500,102183460,2260,2260,2260,2260,0
20250221,182400,102183460,2260,2260,2260,2260,0
20250221,182300,102183460,2260,2260,2260,2260,0
20250221,182200,102183460,2260,2260,2260,2260,0
20250221,182100,102183460,2260,2260,2260,2260,0
20250221,182000,102183460,2260,2260,2260,2260,0
20250221,181900,102183460,2260,2260,2260,2260,0
20250221,181800,102183460,2260,2260,2260,2260,0
20250221,181700,102183460,2260,2260,2260,2260,0
20250221,181600,102183460,2260,2260,2260,2260,0
20250221,181500,102183460,2260,2260,2260,2260,0
20250221,181400,102183460,2260,2260,2260,2260,0
20250221,181300,102183460,2260,2260,2260,2260,0
20250221,181200,102183460,2260,2260,2260,2260,0
20250221,181100,102183460,2260,2260,2260,2260,0
20250221,181000,102183460,2260,2260,2260,2260,0
20250221,180900,102183460,2260,2260,2260,2260,0
20250221,180800,102183460,2260,2260,2260,2260,544
20250221,180700,102183460,2260,2260,2260,2260,0
20250221,180600,102183460,2260,2260,2260,2260,0
20250221,180500,102183460,2260,2260,2260,2260,0
20250221,180400,102183460,2260,2260,2260,2260,0
20250221,180300,102183460,2260,2260,2260,2260,0
20250221,180200,102183460,2260,2260,2260,2260,0
20250221,180100,102183460,2260,2260,2260,2260,0
20250221,180000,102183460,2260,2260,2260,2260,0
20250221,175900,102183460,2260,2260,2260,2260,0
20250221,175800,102183460,2260,2260,2260,2260,0
20250221,175700,102183460,2260,2260,2260,2260,0
20250221,175600,102183460,2260,2260,2260,2260,0
20250221,175500,102183460,2260,2260,2260,2260,0
20250221,175400,102183460,2260,2260,2260,2260,0
20250221,175300,102183460,2260,2260,2260,2260,0
20250221,175200,102183460,2260,2260,2260,2260,0
20250221,175100,102183460,2260,2260,2260,2260,0
20250221,175000,102183460,2260,2260,2260,2260,0
20250221,174900,102183460,2260,2260,2260,2260,0
20250221,174800,102183460,2260,2260,2260,2260,0
20250221,174700,102183460,2260,2260,2260,2260,0
20250221,174600,102183460,2260,2260,2260,2260,0
20250221,174500,102183460,2260,2260,2260,2260,0
20250221,174400,102183460,2260,2260,2260,2260,0
20250221,174300,102183460,2260,2260,2260,2260,0
20250221,174200,102183460,2260,2260,2260,2260,0
20250221,174100,102183460,2260,2260,2260,2260,0
20250221,174000,102183460,2260,2260,2260,2260,0
20250221,173900,102183460,2260,2260,2260,2260,0
20250221,173800,102183460,2260,2260,2260,2260,544
20250221,173700,102183460,2260,2260,2260,2260,0
20250221,173600,102183460,2260,2260,2260,2260,0
20250221,173500,102183460,2260,2260,2260,2260,0
20250221,173400,102183460,2260,2260,2260,2260,0
20250221,173300,102183460,2260,2260,2260,2260,0
20250221,173200,102183460,2260,2260,2260,2260,0
20250221,173100,102183460,2260,2260,2260,2260,0
20250221,173000,102183460,2260,2260,2260,2260,0
20250221,172900,102183460,2260,2260,2260,2260,0
20250221,172800,102183460,2260,2260,2260,2260,0
20250221,172700,102183460,2260,2260,2260,2260,0
20250221,172600,102183460,2260,2260,2260,2260,0
20250221,172500,102183460,2260,2260,2260,2260,0
20250221,172400,102183460,2260,2260,2260,2260,0
20250221,172300,102183460,2260,2260,2260,2260,0
20250221,172200,102183460,2260,2260,2260,2260,0
20250221,172100,102183460,2260,2260,2260,2260,0
20250221,172000,102183460,2260,2260,2260,2260,0
20250221,171900,102183460,2260,2260,2260,2260,0
20250221,171800,102183460,2260,2260,2260,2260,0
20250221,171700,102183460,2260,2260,2260,2260,0
20250221,171600,102183460,2260,2260,2260,2260,0
20250221,171500,102183460,2260,2260,2260,2260,0
20250221,171400,102183460,2260,2260,2260,2260,0
20250221,171300,102183460,2260,2260,2260,2260,0
20250221,171200,102183460,2260,2260,2260,2260,0
20250221,171100,102183460,2260,2260,2260,2260,0
20250221,171000,102183460,2260,2260,2260,2260,0
20250221,170900,102183460,2260,2260,2260,2260,0
20250221,170800,102183460,2260,2260,2260,2260,544
20250221,170700,102183460,2260,2260,2260,2260,0
20250221,170600,102183460,2260,2260,2260,2260,0
20250221,170500,102183460,2260,2260,2260,2260,0
20250221,170400,102183460,2260,2260,2260,2260,0
20250221,170300,102183460,2260,2260,2260,2260,0
20250221,170200,102183460,2260,2260,2260,2260,0
20250221,170100,102183460,2260,2260,2260,2260,0
20250221,170000,102183460,2260,2260,2260,2260,0
20250221,165900,102183460,2260,2260,2260,2260,0
20250221,165800,102183460,2260,2260,2260,2260,0
20250221,165700,102183460,2260,2260,2260,2260,0
20250221,165600,102183460,2260,2260,2260,2260,0
20250221,165500,102183460,2260,2260,2260,2260,0
20250221,165400,102183460,2260,2260,2260,2260,0
20250221,165300,102183460,2260,2260,2260,2260,0
20250221,165200,102183460,2260,2260,2260,2260,0
20250221,165100,102183460,2260,2260,2260,2260,0
20250221,165000,102183460,2260,2260,2260,2260,0
20250221,164900,102183460,2260,2260,2260,2260,0
20250221,164800,102183460,2260,2260,2260,2260,0
20250221,164700,102183460,2260,2260,2260,2260,0
20250221,164600,102183460,2260,2260,2260,2260,0
20250221,164500,102183460,2260,2260,2260,2260,0
20250221,164400,102183460,2260,2260,2260,2260,0
20250221,164300,102183460,2260,2260,2260,2260,0
20250221,164200,102183460,2260,2260,2260,2260,0
20250221,164100,102183460,2260,2260,2260,2260,0
20250221,164000,102183460,2260,2260,2260,2260,0
20250221,163900,102183460,2260,2260,2260,2260,0
20250221,163800,102183460,2260,2260,2260,2260,544
20250221,163700,102183460,2260,2260,2260,2260,0
20250221,163600,102183460,2260,2260,2260,2260,0
20250221,163500,102183460,2260,2260,2260,2260,0
20250221,163400,102183460,2260,2260,2260,2260,0
20250221,163300,102183460,2260,2260,2260,2260,0
20250221,163200,102183460,2260,2260,2260,2260,0
20250221,163100,102183460,2260,2260,2260,2260,0
20250221,163000,102183460,2260,2260,2260,2260,0
20250221,162900,102183460,2260,2260,2260,2260,0
20250221,162800,102183460,2260,2260,2260,2260,0
20250221,162700,102183460,2260,2260,2260,2260,0
20250221,162600,102183460,2260,2260,2260,2260,0
20250221,162500,102183460,2260,2260,2260,2260,0
20250221,162400,102183460,2260,2260,2260,2260,0
20250221,162300,102183460,2260,2260,2260,2260,0
20250221,162200,102183460,2260,2260,2260,2260,0
20250221,162100,102183460,2260,2260,2260,2260,0
20250221,162000,102183460,2260,2260,2260,2260,0
20250221,161900,102183460,2260,2260,2260,2260,0
20250221,161800,102183460,2260,2260,2260,2260,0
20250221,161700,102183460,2260,2260,2260,2260,0
20250221,161600,102183460,2260,2260,2260,2260,0
20250221,161500,102183460,2260,2260,2260,2260,0
20250221,161400,102183460,2260,2260,2260,2260,0
20250221,161300,102183460,2260,2260,2260,2260,0
20250221,161200,102183460,2260,2260,2260,2260,0
20250221,161100,102183460,2260,2260,2260,2260,0
20250221,161000,102183460,2260,2260,2260,2260,0
20250221,160900,102183460,2260,2260,2260,2260,0
20250221,160800,102183460,2260,2260,2260,2260,544
20250221,160700,102183460,2260,2260,2260,2260,0
20250221,160600,102183460,2260,2260,2260,2260,0
20250221,160500,102183460,2260,2260,2260,2260,0
20250221,160400,102183460,2260,2260,2260,2260,0
20250221,160300,102183460,2260,2260,2260,2260,0
20250221,160200,102183460,2260,2260,2260,2260,0
20250221,160100,102183460,2260,2260,2260,2260,0
20250221,160000,102183460,2260,2260,2260,2260,0
20250221,155900,102183460,2260,2260,2260,2260,0
20250221,155800,102183460,2260,2260,2260,2260,0
20250221,155700,102183460,2260,2260,2260,2260,0
20250221,155600,102183460,2260,2260,2260,2260,0
20250221,155500,102183460,2260,2260,2260,2260,0
20250221,155400,102183460,2260,2260,2260,2260,0
20250221,155300,102183460,2260,2260,2260,2260,0
20250221,155200,102183460,2260,2260,2260,2260,0
20250221,155100,102183460,2260,2260,2260,2260,0
20250221,155000,102183460,2260,2260,2260,2260,0
20250221,154900,102183460,2260,2260,2260,2260,0
20250221,154800,102183460,2260,2260,2260,2260,0
20250221,154700,102183460,2260,2260,2260,2260,0
20250221,154600,102183460,2260,2260,2260,2260,0
20250221,154500,102183460,2260,2260,2260,2260,0
20250221,154400,102183460,2260,2260,2260,2260,0
20250221,154300,102183460,2260,2260,2260,2260,0
20250221,154200,102183460,2260,2260,2260,2260,0
20250221,154100,102183460,2260,2260,2260,2260,0
20250221,154000,102183460,2260,2260,2260,2260,0
20250221,153900,102183460,2260,2260,2260,2260,0
20250221,153800,102183460,2260,2260,2260,2260,544
20250221,153700,102183460,2260,2260,2260,2260,0
20250221,153600,102183460,2260,2260,2260,2260,0
20250221,153500,102183460,2260,2260,2260,2260,0
20250221,153400,102183460,2260,2260,2260,2260,0
20250221,153300,102183460,2260,2260,2260,2260,0
20250221,153200,102183460,2260,2260,2260,2260,0
20250221,153100,102183460,2260,2260,2260,2260,0
20250221,153000,102183460,2260,2260,2260,2260,544
20250221,152900,100954020,2225,2225,2225,2225,0
20250221,152800,100954020,2225,2225,2225,2225,0
20250221,152700,100954020,2225,2225,2225,2225,0
20250221,152600,100954020,2225,2225,2225,2225,0
20250221,152500,100954020,2225,2225,2225,2225,0
20250221,152400,100954020,2225,2225,2225,2225,0
20250221,152300,100954020,2225,2225,2225,2225,0
20250221,152200,100954020,2225,2225,2225,2225,0
20250221,152100,100954020,2225,2225,2225,2225,0
20250221,152000,100954020,2225,2225,2225,2225,0
20250221,151900,100954020,2225,2225,2225,2225,589
20250221,151800,99643495,2235,2235,2235,2235,405
20250221,151700,98738320,2250,2250,2250,2250,0
20250221,151600,98738320,2250,2250,2250,2250,0
20250221,151500,98738320,2250,2250,2250,2250,0
20250221,151400,98738320,2250,2250,2250,2250,0
20250221,151300,98738320,2250,2250,2250,2250,0
20250221,151200,98738320,2250,2250,2250,2250,0
20250221,151100,98738320,2250,2250,2250,2250,0
20250221,151000,98738320,2250,2250,2250,2250,0
20250221,150900,98738320,2250,2250,2250,2250,0
20250221,150800,98738320,2250,2250,2250,2250,0
20250221,150700,98738320,2250,2250,2250,2250,0
20250221,150600,98738320,2250,2250,2250,2250,0
20250221,150500,98738320,2250,2250,2250,2250,1
20250221,150400,98736070,2240,2240,2240,2240,0
20250221,150300,98736070,2240,2240,2240,2240,0
20250221,150200,98736070,2240,2240,2240,2240,1
20250221,150100,98733830,2235,2250,2250,2235,1657
20250221,150000,95020415,2250,2250,2250,2250,98
20250221,145900,94799915,2250,2250,2250,2250,1
20250221,145800,94797665,2250,2250,2250,2250,0
20250221,145700,94797665,2250,2250,2250,2250,0
20250221,145600,94797665,2250,2250,2250,2250,0
20250221,145500,94797665,2250,2250,2250,2250,0
20250221,145400,94797665,2250,2250,2250,2250,0
20250221,145300,94797665,2250,2250,2250,2250,0
20250221,145200,94797665,2250,2245,2250,2245,2
20250221,145100,94793170,2245,2245,2245,2245,0
20250221,145000,94793170,2245,2245,2245,2245,0
20250221,144900,94793170,2245,2245,2245,2245,0
20250221,144800,94793170,2245,2245,2245,2245,0
20250221,144700,94793170,2245,2245,2245,2245,0
20250221,144600,94793170,2245,2245,2245,2245,0
20250221,144500,94793170,2245,2250,2250,2245,2097
20250221,144400,90075645,2255,2250,2260,2250,105
20250221,144300,89839210,2250,2250,2250,2250,0
20250221,144200,89839210,2250,2250,2250,2250,0
20250221,144100,89839210,2250,2250,2250,2250,0
20250221,144000,89839210,2250,2250,2250,2250,0
20250221,143900,89839210,2250,2250,2250,2250,0
20250221,143800,89839210,2250,2235,2250,2235,2487
20250221,143700,84258615,2235,2235,2235,2235,0
20250221,143600,84258615,2235,2235,2235,2235,1
20250221,143500,84256380,2225,2225,2225,2225,0
20250221,143400,84256380,2225,2225,2225,2225,0
20250221,143300,84256380,2225,2225,2225,2225,0
20250221,143200,84256380,2225,2225,2225,2225,0
20250221,143100,84256380,2225,2225,2225,2225,446
20250221,143000,83264030,2240,2240,2240,2240,0
20250221,142900,83264030,2240,2240,2240,2240,0
20250221,142800,83264030,2240,2240,2240,2240,0
20250221,142700,83264030,2240,2240,2240,2240,0
20250221,142600,83264030,2240,2240,2240,2240,0
20250221,142500,83264030,2240,2240,2240,2240,0
20250221,142400,83264030,2240,2240,2240,2240,0
20250221,142300,83264030,2240,2240,2240,2240,0
20250221,142200,83264030,2240,2240,2240,2240,0
20250221,142100,83264030,2240,2240,2240,2240,0
20250221,142000,83264030,2240,2240,2240,2240,0
20250221,141900,83264030,2240,2240,2240,2240,66
20250221,141800,83116190,2240,2240,2240,2240,0
20250221,141700,83116190,2240,2240,2240,2240,0
20250221,141600,83116190,2240,2240,2240,2240,0
20250221,141500,83116190,2240,2240,2240,2240,0
20250221,141400,83116190,2240,2240,2240,2240,0
20250221,141300,83116190,2240,2240,2240,2240,0
20250221,141200,83116190,2240,2240,2240,2240,0
20250221,141100,83116190,2240,2240,2240,2240,0
20250221,141000,83116190,2240,2240,2240,2240,357
20250221,140900,82316510,2225,2225,2225,2225,0
20250221,140800,82316510,2225,2240,2240,2225,71
20250221,140700,82158340,2240,2240,2240,2240,0
20250221,140600,82158340,2240,2240,2240,2240,0
20250221,140500,82158340,2240,2240,2240,2240,1
20250221,140400,82156100,2240,2240,2240,2240,1
20250221,140300,82153860,2240,2240,2240,2240,0
20250221,140200,82153860,2240,2240,2240,2240,0
20250221,140100,82153860,2240,2240,2240,2240,1
20250221,140000,82151620,2230,2230,2230,2230,0
20250221,135900,82151620,2230,2230,2230,2230,0
20250221,135800,82151620,2230,2230,2230,2230,0
20250221,135700,82151620,2230,2230,2230,2230,264
20250221,135600,81562900,2230,2230,2230,2230,0
20250221,135500,81562900,2230,2230,2230,2230,0
20250221,135400,81562900,2230,2230,2230,2230,0
20250221,135300,81562900,2230,2230,2230,2230,0
20250221,135200,81562900,2230,2230,2230,2230,0
20250221,135100,81562900,2230,2230,2230,2230,0
20250221,135000,81562900,2230,2230,2230,2230,0
20250221,134900,81562900,2230,2235,2235,2230,793
20250221,134800,79793005,2235,2235,2235,2235,0
20250221,134700,79793005,2235,2235,2235,2235,1
20250221,134600,79790770,2235,2235,2235,2235,0
20250221,134500,79790770,2235,2235,2235,2235,0
20250221,134400,79790770,2235,2235,2235,2235,0
20250221,134300,79790770,2235,2235,2235,2235,0
20250221,134200,79790770,2235,2235,2235,2235,0
20250221,134100,79790770,2235,2235,2235,2235,0
20250221,134000,79790770,2235,2235,2235,2235,0
20250221,133900,79790770,2235,2235,2235,2235,2
20250221,133800,79786300,2240,2240,2240,2240,0
20250221,133700,79786300,2240,2240,2240,2240,0
20250221,133600,79786300,2240,2240,2240,2240,0
20250221,133500,79786300,2240,2240,2240,2240,0
20250221,133400,79786300,2240,2235,2240,2235,2
20250221,133300,79781825,2225,2225,2225,2225,0
20250221,133200,79781825,2225,2225,2225,2225,77
20250221,133100,79610500,2240,2240,2240,2240,0
20250221,133000,79610500,2240,2240,2240,2240,0
20250221,132900,79610500,2240,2240,2240,2240,0
20250221,132800,79610500,2240,2240,2240,2240,0
20250221,132700,79610500,2240,2240,2240,2240,1
20250221,132600,79608260,2235,2235,2235,2235,10
20250221,132500,79585910,2240,2240,2240,2240,0
20250221,132400,79585910,2240,2240,2240,2240,0
20250221,132300,79585910,2240,2240,2240,2240,0
20250221,132200,79585910,2240,2240,2240,2240,0
20250221,132100,79585910,2240,2240,2240,2240,0
20250221,132000,79585910,2240,2240,2240,2240,0
20250221,131900,79585910,2240,2240,2240,2240,0
20250221,131800,79585910,2240,2240,2240,2240,0
20250221,131700,79585910,2240,2240,2240,2240,0
20250221,131600,79585910,2240,2240,2240,2240,1
20250221,131500,79583670,2225,2225,2225,2225,0
20250221,131400,79583670,2225,2225,2225,2225,0
20250221,131300,79583670,2225,2225,2225,2225,0
20250221,131200,79583670,2225,2225,2225,2225,50
20250221,131100,79472420,2225,2230,2230,2225,10
20250221,131000,79450165,2245,2245,2245,2245,0
20250221,130900,79450165,2245,2245,2245,2245,2212
20250221,130800,74484225,2245,2240,2245,2240,193
20250221,130700,74051040,2240,2240,2240,2240,0
20250221,130600,74051040,2240,2240,2240,2240,133
20250221,130500,73753120,2240,2240,2240,2240,91
20250221,130400,73549280,2240,2240,2240,2240,581
20250221,130300,72247840,2245,2245,2245,2245,0
20250221,130200,72247840,2245,2245,2245,2245,0
20250221,130100,72247840,2245,2240,2245,2240,225
20250221,130000,71743690,2240,2235,2240,2235,100
20250221,125900,71519695,2240,2240,2240,2240,0
20250221,125800,71519695,2240,2240,2240,2240,0
20250221,125700,71519695,2240,2240,2240,2240,0
20250221,125600,71519695,2240,2240,2240,2240,0
20250221,125500,71519695,2240,2235,2240,2235,3000
20250221,125400,64799850,2240,2240,2240,2240,0
20250221,125300,64799850,2240,2240,2240,2240,0
20250221,125200,64799850,2240,2240,2240,2240,1000
20250221,125100,62559850,2240,2240,2240,2240,0
20250221,125000,62559850,2240,2240,2240,2240,40
20250221,124900,62470250,2240,2240,2240,2240,2300
20250221,124800,57318250,2240,2240,2240,2240,0
20250221,124700,57318250,2240,2240,2240,2240,0
20250221,124600,57318250,2240,2240,2240,2240,0
20250221,124500,57318250,2240,2240,2240,2240,0
20250221,124400,57318250,2240,2235,2240,2235,1000
20250221,124300,55078555,2240,2240,2240,2240,0
20250221,124200,55078555,2240,2240,2240,2240,0
20250221,124100,55078555,2240,2240,2240,2240,0
20250221,124000,55078555,2240,2240,2240,2240,0
20250221,123900,55078555,2240,2240,2240,2240,0
20250221,123800,55078555,2240,2240,2240,2240,0
20250221,123700,55078555,2240,2225,2240,2225,5000
20250221,123600,43888930,2220,2220,2220,2220,500
20250221,123500,42778930,2220,2220,2220,2220,59
20250221,123400,42647950,2220,2220,2220,2220,0
20250221,123300,42647950,2220,2220,2220,2220,1
20250221,123200,42645730,2205,2205,2205,2205,0
20250221,123100,42645730,2205,2205,2205,2205,0
20250221,123000,42645730,2205,2205,2205,2205,0
20250221,122900,42645730,2205,2205,2205,2205,0
20250221,122800,42645730,2205,2205,2205,2205,0
20250221,122700,42645730,2205,2205,2205,2205,0
20250221,122600,42645730,2205,2205,2205,2205,0
20250221,122500,42645730,2205,2205,2205,2205,0
20250221,122400,42645730,2205,2205,2205,2205,0
20250221,122300,42645730,2205,2205,2205,2205,0
20250221,122200,42645730,2205,2205,2205,2205,0
20250221,122100,42645730,2205,2205,2205,2205,0
20250221,122000,42645730,2205,2205,2205,2205,0
20250221,121900,42645730,2205,2205,2205,2205,0
20250221,121800,42645730,2205,2205,2205,2205,48
20250221,121700,42539890,2225,2225,2225,2225,0
20250221,121600,42539890,2225,2225,2225,2225,0
20250221,121500,42539890,2225,2225,2225,2225,0
20250221,121400,42539890,2225,2225,2225,2225,0
20250221,121300,42539890,2225,2225,2225,2225,0
20250221,121200,42539890,2225,2225,2225,2225,0
20250221,121100,42539890,2225,2225,2225,2225,0
20250221,121000,42539890,2225,2225,2225,2225,1
20250221,120900,42537665,2220,2220,2220,2220,0
20250221,120800,42537665,2220,2220,2220,2220,1000
20250221,120700,40317665,2220,2220,2220,2220,0
20250221,120600,40317665,2220,2220,2220,2220,1
20250221,120500,40315445,2200,2200,2200,2200,81
20250221,120400,40137245,2200,2200,2200,2200,0
20250221,120300,40137245,2200,2200,2200,2200,800
20250221,120200,38377245,2215,2215,2215,2215,0
20250221,120100,38377245,2215,2215,2215,2215,0
20250221,120000,38377245,2215,2215,2215,2215,0
20250221,115900,38377245,2215,2215,2215,2215,0
20250221,115800,38377245,2215,2215,2215,2215,0
20250221,115700,38377245,2215,2215,2215,2215,0
20250221,115600,38377245,2215,2215,2215,2215,0
20250221,115500,38377245,2215,2215,2215,2215,0
20250221,115400,38377245,2215,2215,2215,2215,0
20250221,115300,38377245,2215,2215,2215,2215,0
20250221,115200,38377245,2215,2215,2215,2215,0
20250221,115100,38377245,2215,2215,2215,2215,0
20250221,115000,38377245,2215,2215,2215,2215,1000
20250221,114900,36162245,2195,2195,2195,2195,0
20250221,114800,36162245,2195,2195,2195,2195,0
20250221,114700,36162245,2195,2195,2195,2195,0
20250221,114600,36162245,2195,2195,2195,2195,0
20250221,114500,36162245,2195,2195,2195,2195,0
20250221,114400,36162245,2195,2195,2195,2195,0
20250221,114300,36162245,2195,2195,2195,2195,10
20250221,114200,36140295,2200,2200,2200,2200,0
20250221,114100,36140295,2200,2200,2200,2200,100
20250221,114000,35920295,2195,2195,2195,2195,0
20250221,113900,35920295,2195,2195,2195,2195,0
20250221,113800,35920295,2195,2205,2205,2195,2319
20250221,113700,30817590,2205,2205,2205,2205,0
20250221,113600,30817590,2205,2205,2205,2205,0
20250221,113500,30817590,2205,2205,2205,2205,0
20250221,113400,30817590,2205,2205,2205,2205,0
20250221,113300,30817590,2205,2205,2205,2205,3
20250221,113200,30810975,2205,2205,2205,2205,0
20250221,113100,30810975,2205,2205,2205,2205,0
20250221,113000,30810975,2205,2210,2210,2205,345
20250221,112900,30049265,2210,2210,2210,2210,0
20250221,112800,30049265,2210,2210,2210,2210,0
20250221,112700,30049265,2210,2210,2210,2210,0
20250221,112600,30049265,2210,2210,2210,2210,0
20250221,112500,30049265,2210,2210,2210,2210,0
20250221,112400,30049265,2210,2210,2210,2210,0
20250221,112300,30049265,2210,2210,2210,2210,0
20250221,112200,30049265,2210,2210,2210,2210,0
20250221,112100,30049265,2210,2210,2210,2210,0
20250221,112000,30049265,2210,2210,2210,2210,0
20250221,111900,30049265,2210,2210,2210,2210,0
20250221,111800,30049265,2210,2210,2210,2210,0
20250221,111700,30049265,2210,2210,2210,2210,0
20250221,111600,30049265,2210,2210,2210,2210,0
20250221,111500,30049265,2210,2210,2210,2210,0
20250221,111400,30049265,2210,2210,2210,2210,0
20250221,111300,30049265,2210,2210,2210,2210,0
20250221,111200,30049265,2210,2210,2210,2210,0
20250221,111100,30049265,2210,2210,2210,2210,0
20250221,111000,30049265,2210,2210,2210,2210,0
20250221,110900,30049265,2210,2210,2210,2210,0
20250221,110800,30049265,2210,2210,2210,2210,0
20250221,110700,30049265,2210,2210,2210,2210,0
20250221,110600,30049265,2210,2210,2210,2210,0
20250221,110500,30049265,2210,2210,2210,2210,0
20250221,110400,30049265,2210,2210,2210,2210,0
20250221,110300,30049265,2210,2210,2210,2210,0
20250221,110200,30049265,2210,2210,2210,2210,0
20250221,110100,30049265,2210,2210,2210,2210,0
20250221,110000,30049265,2210,2210,2210,2210,0
20250221,105900,30049265,2210,2210,2210,2210,2
20250221,105800,30044845,2210,2210,2210,2210,0
20250221,105700,30044845,2210,2210,2210,2210,0
20250221,105600,30044845,2210,2210,2210,2210,0
20250221,105500,30044845,2210,2210,2210,2210,0
20250221,105400,30044845,2210,2210,2210,2210,0
20250221,105300,30044845,2210,2210,2210,2210,0
20250221,105200,30044845,2210,2210,2210,2210,0
20250221,105100,30044845,2210,2210,2210,2210,1
20250221,105000,30042635,2225,2225,2225,2225,0
20250221,104900,30042635,2225,2225,2225,2225,0
20250221,104800,30042635,2225,2225,2225,2225,0
20250221,104700,30042635,2225,2225,2225,2225,0
20250221,104600,30042635,2225,2225,2225,2225,0
20250221,104500,30042635,2225,2225,2225,2225,0
20250221,104400,30042635,2225,2225,2225,2225,0
20250221,104300,30042635,2225,2225,2225,2225,100
20250221,104200,29820135,2225,2225,2225,2225,0
20250221,104100,29820135,2225,2225,2225,2225,200
20250221,104000,29375135,2225,2225,2225,2225,100
20250221,103900,29152635,2225,2225,2225,2225,2
20250221,103800,29148185,2225,2225,2225,2225,0
20250221,103700,29148185,2225,2225,2225,2225,0
20250221,103600,29148185,2225,2225,2225,2225,0
20250221,103500,29148185,2225,2225,2225,2225,0
20250221,103400,29148185,2225,2225,2225,2225,0
20250221,103300,29148185,2225,2225,2225,2225,0
20250221,103200,29148185,2225,2225,2225,2225,0
20250221,103100,29148185,2225,2225,2225,2225,0
20250221,103000,29148185,2225,2225,2225,2225,0
20250221,102900,29148185,2225,2225,2225,2225,0
20250221,102800,29148185,2225,2225,2225,2225,0
20250221,102700,29148185,2225,2225,2225,2225,0
20250221,102600,29148185,2225,2225,2225,2225,200
20250221,102500,28703185,2220,2220,2220,2220,0
20250221,102400,28703185,2220,2220,2220,2220,2000
20250221,102300,24263185,2220,2220,2220,2220,0
20250221,102200,24263185,2220,2220,2220,2220,0
20250221,102100,24263185,2220,2220,2220,2220,0
20250221,102000,24263185,2220,2220,2220,2220,0
20250221,101900,24263185,2220,2220,2220,2220,0
20250221,101800,24263185,2220,2220,2220,2220,100
20250221,101700,24041185,2225,2205,2225,2205,198
20250221,101600,23603060,2195,2220,2220,2195,2100
20250221,101500,18990535,2220,2220,2220,2220,0
20250221,101400,18990535,2220,2220,2220,2220,0
20250221,101300,18990535,2220,2220,2220,2220,0
20250221,101200,18990535,2220,2220,2220,2220,0
20250221,101100,18990535,2220,2220,2220,2220,0
20250221,101000,18990535,2220,2220,2220,2220,0
20250221,100900,18990535,2220,2220,2220,2220,1
20250221,100800,18988315,2200,2200,2200,2200,10
20250221,100700,18966315,2195,2195,2195,2195,0
20250221,100600,18966315,2195,2200,2200,2195,13
20250221,100500,18937725,2215,2215,2215,2215,1
20250221,100400,18935510,2220,2220,2220,2220,0
20250221,100300,18935510,2220,2220,2220,2220,0
20250221,100200,18935510,2220,2225,2225,2220,10
20250221,100100,18913265,2210,2210,2210,2210,0
20250221,100000,18913265,2210,2210,2210,2210,0
20250221,095900,18913265,2210,2210,2210,2210,0
20250221,095800,18913265,2210,2210,2210,2210,0
20250221,095700,18913265,2210,2210,2210,2210,0
20250221,095600,18913265,2210,2210,2210,2210,0
20250221,095500,18913265,2210,2210,2210,2210,0
20250221,095400,18913265,2210,2210,2210,2210,0
20250221,095300,18913265,2210,2210,2210,2210,0
20250221,095200,18913265,2210,2210,2210,2210,0
20250221,095100,18913265,2210,2215,2215,2210,400
20250221,095000,18029260,2215,2215,2215,2215,59
20250221,094900,17898575,2240,2240,2240,2240,0
20250221,094800,17898575,2240,2220,2245,2220,1414
20250221,094700,14754765,2215,2215,2215,2215,0
20250221,094600,14754765,2215,2215,2215,2215,10
20250221,094500,14732615,2215,2215,2215,2215,0
20250221,094400,14732615,2215,2215,2215,2215,0
20250221,094300,14732615,2215,2215,2215,2215,10
20250221,094200,14710465,2215,2210,2215,2210,19
20250221,094100,14668385,2215,2215,2215,2215,0
20250221,094000,14668385,2215,2215,2215,2215,0
20250221,093900,14668385,2215,2215,2215,2215,0
20250221,093800,14668385,2215,2215,2215,2215,0
20250221,093700,14668385,2215,2215,2215,2215,0
20250221,093600,14668385,2215,2215,2215,2215,91
20250221,093500,14466820,2200,2200,2200,2200,0
20250221,093400,14466820,2200,2200,2200,2200,0
20250221,093300,14466820,2200,2200,2200,2200,1000
20250221,093200,12266820,2215,2215,2215,2215,0
20250221,093100,12266820,2215,2215,2215,2215,0
20250221,093000,12266820,2215,2215,2215,2215,0
20250221,092900,12266820,2215,2215,2215,2215,2
20250221,092800,12262390,2200,2200,2200,2200,0
20250221,092700,12262390,2200,2200,2200,2200,190
20250221,092600,11844390,2200,2200,2200,2200,0
20250221,092500,11844390,2200,2200,2200,2200,0
20250221,092400,11844390,2200,2200,2200,2200,0
20250221,092300,11844390,2200,2200,2200,2200,0
20250221,092200,11844390,2200,2200,2200,2200,0
20250221,092100,11844390,2200,2200,2200,2200,120
20250221,092000,11580390,2215,2215,2215,2215,0
20250221,091900,11580390,2215,2215,2215,2215,0
20250221,091800,11580390,2215,2215,2215,2215,0
20250221,091700,11580390,2215,2215,2215,2215,100
20250221,091600,11358890,2215,2215,2215,2215,0
20250221,091500,11358890,2215,2205,2215,2205,1500
20250221,091400,8038475,2195,2195,2195,2195,0
20250221,091300,8038475,2195,2195,2195,2195,0
20250221,091200,8038475,2195,2200,2200,2195,219
20250221,091100,7557425,2195,2195,2195,2195,0
20250221,091000,7557425,2195,2195,2195,2195,787
20250221,090900,5829960,2215,2215,2215,2215,0
20250221,090800,5829960,2215,2215,2215,2215,0
20250221,090700,5829960,2215,2215,2215,2215,0
20250221,090600,5829960,2215,2215,2215,2215,0
20250221,090500,5829960,2215,2215,2215,2215,0
20250221,090400,5829960,2215,2215,2215,2215,0
20250221,090300,5829960,2215,2215,2215,2215,0
20250221,090200,5829960,2215,2215,2215,2215,0
20250221,090100,5829960,2215,2215,2215,2215,5
20250221,090000,5818885,2200,2180,2200,2180,2663