KissMeData/059210/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194300,324358780,4310,4310,4310,4310,1092
20250221,194200,324358780,4310,4310,4310,4310,0
20250221,194100,324358780,4310,4310,4310,4310,0
20250221,194000,324358780,4310,4310,4310,4310,0
20250221,193900,324358780,4310,4310,4310,4310,0
20250221,193800,324358780,4310,4310,4310,4310,0
20250221,193700,324358780,4310,4310,4310,4310,0
20250221,193600,324358780,4310,4310,4310,4310,0
20250221,193500,324358780,4310,4310,4310,4310,0
20250221,193400,324358780,4310,4310,4310,4310,0
20250221,193300,324358780,4310,4310,4310,4310,0
20250221,193200,324358780,4310,4310,4310,4310,0
20250221,193100,324358780,4310,4310,4310,4310,0
20250221,193000,324358780,4310,4310,4310,4310,0
20250221,192900,324358780,4310,4310,4310,4310,0
20250221,192800,324358780,4310,4310,4310,4310,0
20250221,192700,324358780,4310,4310,4310,4310,0
20250221,192600,324358780,4310,4310,4310,4310,0
20250221,192500,324358780,4310,4310,4310,4310,0
20250221,192400,324358780,4310,4310,4310,4310,0
20250221,192300,324358780,4310,4310,4310,4310,0
20250221,192200,324358780,4310,4310,4310,4310,0
20250221,192100,324358780,4310,4310,4310,4310,0
20250221,192000,324358780,4310,4310,4310,4310,0
20250221,191900,324358780,4310,4310,4310,4310,0
20250221,191800,324358780,4310,4310,4310,4310,0
20250221,191700,324358780,4310,4310,4310,4310,0
20250221,191600,324358780,4310,4310,4310,4310,0
20250221,191500,324358780,4310,4310,4310,4310,0
20250221,191400,324358780,4310,4310,4310,4310,0
20250221,191300,324358780,4310,4310,4310,4310,1092
20250221,191200,324358780,4310,4310,4310,4310,0
20250221,191100,324358780,4310,4310,4310,4310,0
20250221,191000,324358780,4310,4310,4310,4310,0
20250221,190900,324358780,4310,4310,4310,4310,0
20250221,190800,324358780,4310,4310,4310,4310,0
20250221,190700,324358780,4310,4310,4310,4310,0
20250221,190600,324358780,4310,4310,4310,4310,0
20250221,190500,324358780,4310,4310,4310,4310,0
20250221,190400,324358780,4310,4310,4310,4310,0
20250221,190300,324358780,4310,4310,4310,4310,0
20250221,190200,324358780,4310,4310,4310,4310,0
20250221,190100,324358780,4310,4310,4310,4310,0
20250221,190000,324358780,4310,4310,4310,4310,0
20250221,185900,324358780,4310,4310,4310,4310,0
20250221,185800,324358780,4310,4310,4310,4310,0
20250221,185700,324358780,4310,4310,4310,4310,0
20250221,185600,324358780,4310,4310,4310,4310,0
20250221,185500,324358780,4310,4310,4310,4310,0
20250221,185400,324358780,4310,4310,4310,4310,0
20250221,185300,324358780,4310,4310,4310,4310,0
20250221,185200,324358780,4310,4310,4310,4310,0
20250221,185100,324358780,4310,4310,4310,4310,0
20250221,185000,324358780,4310,4310,4310,4310,0
20250221,184900,324358780,4310,4310,4310,4310,0
20250221,184800,324358780,4310,4310,4310,4310,0
20250221,184700,324358780,4310,4310,4310,4310,0
20250221,184600,324358780,4310,4310,4310,4310,0
20250221,184500,324358780,4310,4310,4310,4310,0
20250221,184400,324358780,4310,4310,4310,4310,0
20250221,184300,324358780,4310,4310,4310,4310,1092
20250221,184200,324358780,4310,4310,4310,4310,0
20250221,184100,324358780,4310,4310,4310,4310,0
20250221,184000,324358780,4310,4310,4310,4310,0
20250221,183900,324358780,4310,4310,4310,4310,0
20250221,183800,324358780,4310,4310,4310,4310,0
20250221,183700,324358780,4310,4310,4310,4310,0
20250221,183600,324358780,4310,4310,4310,4310,0
20250221,183500,324358780,4310,4310,4310,4310,0
20250221,183400,324358780,4310,4310,4310,4310,0
20250221,183300,324358780,4310,4310,4310,4310,0
20250221,183200,324358780,4310,4310,4310,4310,0
20250221,183100,324358780,4310,4310,4310,4310,0
20250221,183000,324358780,4310,4310,4310,4310,0
20250221,182900,324358780,4310,4310,4310,4310,0
20250221,182800,324358780,4310,4310,4310,4310,0
20250221,182700,324358780,4310,4310,4310,4310,0
20250221,182600,324358780,4310,4310,4310,4310,0
20250221,182500,324358780,4310,4310,4310,4310,0
20250221,182400,324358780,4310,4310,4310,4310,0
20250221,182300,324358780,4310,4310,4310,4310,0
20250221,182200,324358780,4310,4310,4310,4310,0
20250221,182100,324358780,4310,4310,4310,4310,0
20250221,182000,324358780,4310,4310,4310,4310,0
20250221,181900,324358780,4310,4310,4310,4310,0
20250221,181800,324358780,4310,4310,4310,4310,0
20250221,181700,324358780,4310,4310,4310,4310,0
20250221,181600,324358780,4310,4310,4310,4310,0
20250221,181500,324358780,4310,4310,4310,4310,0
20250221,181400,324358780,4310,4310,4310,4310,0
20250221,181300,324358780,4310,4310,4310,4310,1092
20250221,181200,324358780,4310,4310,4310,4310,0
20250221,181100,324358780,4310,4310,4310,4310,0
20250221,181000,324358780,4310,4310,4310,4310,0
20250221,180900,324358780,4310,4310,4310,4310,0
20250221,180800,324358780,4310,4310,4310,4310,0
20250221,180700,324358780,4310,4310,4310,4310,0
20250221,180600,324358780,4310,4310,4310,4310,0
20250221,180500,324358780,4310,4310,4310,4310,0
20250221,180400,324358780,4310,4310,4310,4310,0
20250221,180300,324358780,4310,4310,4310,4310,0
20250221,180200,324358780,4310,4310,4310,4310,0
20250221,180100,324358780,4310,4310,4310,4310,0
20250221,180000,324358780,4310,4310,4310,4310,0
20250221,175900,324358780,4310,4310,4310,4310,0
20250221,175800,324358780,4310,4310,4310,4310,0
20250221,175700,324358780,4310,4310,4310,4310,0
20250221,175600,324358780,4310,4310,4310,4310,0
20250221,175500,324358780,4310,4310,4310,4310,0
20250221,175400,324358780,4310,4310,4310,4310,0
20250221,175300,324358780,4310,4310,4310,4310,0
20250221,175200,324358780,4310,4310,4310,4310,0
20250221,175100,324358780,4310,4310,4310,4310,0
20250221,175000,324358780,4310,4310,4310,4310,0
20250221,174900,324358780,4310,4310,4310,4310,0
20250221,174800,324358780,4310,4310,4310,4310,0
20250221,174700,324358780,4310,4310,4310,4310,0
20250221,174600,324358780,4310,4310,4310,4310,0
20250221,174500,324358780,4310,4310,4310,4310,0
20250221,174400,324358780,4310,4310,4310,4310,0
20250221,174300,324358780,4310,4310,4310,4310,1092
20250221,174200,324358780,4310,4310,4310,4310,0
20250221,174100,324358780,4310,4310,4310,4310,0
20250221,174000,324358780,4310,4310,4310,4310,0
20250221,173900,324358780,4310,4310,4310,4310,0
20250221,173800,324358780,4310,4310,4310,4310,0
20250221,173700,324358780,4310,4310,4310,4310,0
20250221,173600,324358780,4310,4310,4310,4310,0
20250221,173500,324358780,4310,4310,4310,4310,0
20250221,173400,324358780,4310,4310,4310,4310,0
20250221,173300,324358780,4310,4310,4310,4310,0
20250221,173200,324358780,4310,4310,4310,4310,0
20250221,173100,324358780,4310,4310,4310,4310,0
20250221,173000,324358780,4310,4310,4310,4310,0
20250221,172900,324358780,4310,4310,4310,4310,0
20250221,172800,324358780,4310,4310,4310,4310,0
20250221,172700,324358780,4310,4310,4310,4310,0
20250221,172600,324358780,4310,4310,4310,4310,0
20250221,172500,324358780,4310,4310,4310,4310,0
20250221,172400,324358780,4310,4310,4310,4310,0
20250221,172300,324358780,4310,4310,4310,4310,0
20250221,172200,324358780,4310,4310,4310,4310,0
20250221,172100,324358780,4310,4310,4310,4310,0
20250221,172000,324358780,4310,4310,4310,4310,0
20250221,171900,324358780,4310,4310,4310,4310,0
20250221,171800,324358780,4310,4310,4310,4310,0
20250221,171700,324358780,4310,4310,4310,4310,0
20250221,171600,324358780,4310,4310,4310,4310,0
20250221,171500,324358780,4310,4310,4310,4310,0
20250221,171400,324358780,4310,4310,4310,4310,0
20250221,171300,324358780,4310,4310,4310,4310,1092
20250221,171200,324358780,4310,4310,4310,4310,0
20250221,171100,324358780,4310,4310,4310,4310,0
20250221,171000,324358780,4310,4310,4310,4310,0
20250221,170900,324358780,4310,4310,4310,4310,0
20250221,170800,324358780,4310,4310,4310,4310,0
20250221,170700,324358780,4310,4310,4310,4310,0
20250221,170600,324358780,4310,4310,4310,4310,0
20250221,170500,324358780,4310,4310,4310,4310,0
20250221,170400,324358780,4310,4310,4310,4310,0
20250221,170300,324358780,4310,4310,4310,4310,0
20250221,170200,324358780,4310,4310,4310,4310,0
20250221,170100,324358780,4310,4310,4310,4310,0
20250221,170000,324358780,4310,4310,4310,4310,0
20250221,165900,324358780,4310,4310,4310,4310,0
20250221,165800,324358780,4310,4310,4310,4310,0
20250221,165700,324358780,4310,4310,4310,4310,0
20250221,165600,324358780,4310,4310,4310,4310,0
20250221,165500,324358780,4310,4310,4310,4310,0
20250221,165400,324358780,4310,4310,4310,4310,0
20250221,165300,324358780,4310,4310,4310,4310,0
20250221,165200,324358780,4310,4310,4310,4310,0
20250221,165100,324358780,4310,4310,4310,4310,0
20250221,165000,324358780,4310,4310,4310,4310,0
20250221,164900,324358780,4310,4310,4310,4310,0
20250221,164800,324358780,4310,4310,4310,4310,0
20250221,164700,324358780,4310,4310,4310,4310,0
20250221,164600,324358780,4310,4310,4310,4310,0
20250221,164500,324358780,4310,4310,4310,4310,0
20250221,164400,324358780,4310,4310,4310,4310,0
20250221,164300,324358780,4310,4310,4310,4310,1092
20250221,164200,324358780,4310,4310,4310,4310,0
20250221,164100,324358780,4310,4310,4310,4310,0
20250221,164000,324358780,4310,4310,4310,4310,0
20250221,163900,324358780,4310,4310,4310,4310,0
20250221,163800,324358780,4310,4310,4310,4310,0
20250221,163700,324358780,4310,4310,4310,4310,0
20250221,163600,324358780,4310,4310,4310,4310,0
20250221,163500,324358780,4310,4310,4310,4310,0
20250221,163400,324358780,4310,4310,4310,4310,0
20250221,163300,324358780,4310,4310,4310,4310,0
20250221,163200,324358780,4310,4310,4310,4310,0
20250221,163100,324358780,4310,4310,4310,4310,0
20250221,163000,324358780,4310,4310,4310,4310,0
20250221,162900,324358780,4310,4310,4310,4310,0
20250221,162800,324358780,4310,4310,4310,4310,0
20250221,162700,324358780,4310,4310,4310,4310,0
20250221,162600,324358780,4310,4310,4310,4310,0
20250221,162500,324358780,4310,4310,4310,4310,0
20250221,162400,324358780,4310,4310,4310,4310,0
20250221,162300,324358780,4310,4310,4310,4310,0
20250221,162200,324358780,4310,4310,4310,4310,0
20250221,162100,324358780,4310,4310,4310,4310,0
20250221,162000,324358780,4310,4310,4310,4310,0
20250221,161900,324358780,4310,4310,4310,4310,0
20250221,161800,324358780,4310,4310,4310,4310,0
20250221,161700,324358780,4310,4310,4310,4310,0
20250221,161600,324358780,4310,4310,4310,4310,0
20250221,161500,324358780,4310,4310,4310,4310,0
20250221,161400,324358780,4310,4310,4310,4310,0
20250221,161300,324358780,4310,4310,4310,4310,1092
20250221,161200,324358780,4310,4310,4310,4310,0
20250221,161100,324358780,4310,4310,4310,4310,0
20250221,161000,324358780,4310,4310,4310,4310,0
20250221,160900,324358780,4310,4310,4310,4310,0
20250221,160800,324358780,4310,4310,4310,4310,0
20250221,160700,324358780,4310,4310,4310,4310,0
20250221,160600,324358780,4310,4310,4310,4310,0
20250221,160500,324358780,4310,4310,4310,4310,0
20250221,160400,324358780,4310,4310,4310,4310,0
20250221,160300,324358780,4310,4310,4310,4310,0
20250221,160200,324358780,4310,4310,4310,4310,0
20250221,160100,324358780,4310,4310,4310,4310,0
20250221,160000,324358780,4310,4310,4310,4310,0
20250221,155900,324358780,4310,4310,4310,4310,0
20250221,155800,324358780,4310,4310,4310,4310,0
20250221,155700,324358780,4310,4310,4310,4310,0
20250221,155600,324358780,4310,4310,4310,4310,0
20250221,155500,324358780,4310,4310,4310,4310,0
20250221,155400,324358780,4310,4310,4310,4310,0
20250221,155300,324358780,4310,4310,4310,4310,0
20250221,155200,324358780,4310,4310,4310,4310,0
20250221,155100,324358780,4310,4310,4310,4310,0
20250221,155000,324358780,4310,4310,4310,4310,0
20250221,154900,324358780,4310,4310,4310,4310,0
20250221,154800,324358780,4310,4310,4310,4310,0
20250221,154700,324358780,4310,4310,4310,4310,0
20250221,154600,324358780,4310,4310,4310,4310,0
20250221,154500,324358780,4310,4310,4310,4310,0
20250221,154400,324358780,4310,4310,4310,4310,0
20250221,154300,324358780,4310,4310,4310,4310,1092
20250221,154200,324358780,4310,4310,4310,4310,0
20250221,154100,324358780,4310,4310,4310,4310,0
20250221,154000,324358780,4310,4310,4310,4310,0
20250221,153900,324358780,4310,4310,4310,4310,0
20250221,153800,324358780,4310,4310,4310,4310,0
20250221,153700,324358780,4310,4310,4310,4310,0
20250221,153600,324358780,4310,4310,4310,4310,0
20250221,153500,324358780,4310,4310,4310,4310,0
20250221,153400,324358780,4310,4310,4310,4310,0
20250221,153300,324358780,4310,4310,4310,4310,0
20250221,153200,324358780,4310,4310,4310,4310,0
20250221,153100,324358780,4310,4310,4310,4310,0
20250221,153000,324358780,4310,4310,4310,4310,1092
20250221,152900,319652260,4315,4315,4315,4315,0
20250221,152800,319652260,4315,4315,4315,4315,0
20250221,152700,319652260,4315,4315,4315,4315,0
20250221,152600,319652260,4315,4315,4315,4315,0
20250221,152500,319652260,4315,4315,4315,4315,0
20250221,152400,319652260,4315,4315,4315,4315,0
20250221,152300,319652260,4315,4315,4315,4315,0
20250221,152200,319652260,4315,4315,4315,4315,0
20250221,152100,319652260,4315,4315,4315,4315,0
20250221,152000,319652260,4315,4315,4315,4315,0
20250221,151900,319652260,4315,4310,4315,4305,365
20250221,151800,318079260,4310,4305,4310,4305,119
20250221,151700,317566870,4305,4305,4305,4305,0
20250221,151600,317566870,4305,4305,4305,4305,10
20250221,151500,317523820,4305,4310,4310,4305,620
20250221,151400,314854120,4315,4310,4315,4310,243
20250221,151300,313806575,4315,4315,4315,4315,0
20250221,151200,313806575,4315,4315,4315,4315,104
20250221,151100,313357815,4315,4315,4315,4315,297
20250221,151000,312076260,4320,4320,4320,4320,35
20250221,150900,311925060,4315,4315,4315,4315,258
20250221,150800,310811790,4315,4315,4315,4315,0
20250221,150700,310811790,4315,4315,4315,4315,500
20250221,150600,308654290,4320,4315,4320,4315,127
20250221,150500,308106120,4315,4315,4315,4315,5
20250221,150400,308084545,4305,4305,4305,4305,349
20250221,150300,306582100,4320,4320,4320,4320,50
20250221,150200,306366100,4320,4320,4320,4320,1
20250221,150100,306361780,4310,4310,4310,4310,340
20250221,150000,304896380,4310,4310,4310,4310,10
20250221,145900,304853280,4320,4320,4320,4320,1
20250221,145800,304848960,4310,4315,4315,4310,1099
20250221,145700,300107275,4310,4310,4310,4310,300
20250221,145600,298814275,4310,4310,4310,4310,110
20250221,145500,298340175,4310,4305,4310,4305,1752
20250221,145400,290791060,4300,4300,4300,4300,5000
20250221,145300,269291060,4305,4305,4305,4305,0
20250221,145200,269291060,4305,4305,4305,4305,0
20250221,145100,269291060,4305,4305,4305,4305,0
20250221,145000,269291060,4305,4305,4305,4305,0
20250221,144900,269291060,4305,4305,4305,4305,0
20250221,144800,269291060,4305,4305,4305,4305,0
20250221,144700,269291060,4305,4305,4305,4305,0
20250221,144600,269291060,4305,4305,4305,4305,0
20250221,144500,269291060,4305,4305,4305,4305,0
20250221,144400,269291060,4305,4305,4305,4305,0
20250221,144300,269291060,4305,4290,4305,4290,10
20250221,144200,269248025,4290,4290,4290,4290,0
20250221,144100,269248025,4290,4290,4290,4290,0
20250221,144000,269248025,4290,4305,4305,4290,1003
20250221,143900,264945125,4310,4310,4310,4310,0
20250221,143800,264945125,4310,4310,4310,4310,0
20250221,143700,264945125,4310,4310,4310,4310,0
20250221,143600,264945125,4310,4310,4310,4310,0
20250221,143500,264945125,4310,4310,4310,4310,0
20250221,143400,264945125,4310,4310,4310,4310,10
20250221,143300,264902025,4295,4305,4305,4295,252
20250221,143200,263817185,4305,4305,4305,4305,59
20250221,143100,263563190,4305,4305,4305,4305,0
20250221,143000,263563190,4305,4305,4305,4305,0
20250221,142900,263563190,4305,4305,4305,4305,0
20250221,142800,263563190,4305,4305,4305,4305,0
20250221,142700,263563190,4305,4305,4305,4305,0
20250221,142600,263563190,4305,4305,4305,4305,0
20250221,142500,263563190,4305,4305,4305,4305,0
20250221,142400,263563190,4305,4305,4305,4305,0
20250221,142300,263563190,4305,4305,4305,4305,0
20250221,142200,263563190,4305,4305,4305,4305,0
20250221,142100,263563190,4305,4305,4305,4305,0
20250221,142000,263563190,4305,4305,4305,4305,0
20250221,141900,263563190,4305,4305,4305,4305,0
20250221,141800,263563190,4305,4305,4305,4305,0
20250221,141700,263563190,4305,4305,4305,4305,1
20250221,141600,263558885,4290,4290,4290,4290,0
20250221,141500,263558885,4290,4290,4290,4290,0
20250221,141400,263558885,4290,4295,4295,4290,244
20250221,141300,262511405,4295,4295,4295,4295,0
20250221,141200,262511405,4295,4295,4295,4295,0
20250221,141100,262511405,4295,4295,4295,4295,1
20250221,141000,262507110,4280,4280,4280,4280,0
20250221,140900,262507110,4280,4295,4295,4280,72
20250221,140800,262198910,4305,4305,4305,4305,0
20250221,140700,262198910,4305,4305,4305,4305,0
20250221,140600,262198910,4305,4305,4305,4305,0
20250221,140500,262198910,4305,4305,4305,4305,0
20250221,140400,262198910,4305,4310,4310,4305,3
20250221,140300,262185990,4310,4295,4315,4295,12
20250221,140200,262134415,4295,4290,4295,4290,579
20250221,140100,259650070,4300,4300,4300,4300,0
20250221,140000,259650070,4300,4305,4305,4300,3784
20250221,135900,243372150,4305,4305,4305,4305,0
20250221,135800,243372150,4305,4305,4305,4305,0
20250221,135700,243372150,4305,4305,4305,4305,0
20250221,135600,243372150,4305,4305,4305,4305,0
20250221,135500,243372150,4305,4305,4305,4305,0
20250221,135400,243372150,4305,4305,4305,4305,0
20250221,135300,243372150,4305,4305,4305,4305,0
20250221,135200,243372150,4305,4305,4305,4305,0
20250221,135100,243372150,4305,4305,4305,4305,0
20250221,135000,243372150,4305,4305,4305,4305,100
20250221,134900,242941650,4315,4315,4315,4315,0
20250221,134800,242941650,4315,4315,4315,4315,0
20250221,134700,242941650,4315,4300,4315,4300,3316
20250221,134600,228682835,4310,4310,4310,4310,0
20250221,134500,228682835,4310,4310,4310,4310,0
20250221,134400,228682835,4310,4310,4310,4310,233
20250221,134300,227678605,4310,4310,4310,4310,102
20250221,134200,227238985,4310,4310,4310,4310,0
20250221,134100,227238985,4310,4310,4310,4310,62
20250221,134000,226971765,4310,4310,4310,4310,29
20250221,133900,226846775,4310,4310,4310,4310,34
20250221,133800,226700235,4315,4310,4315,4310,35
20250221,133700,226549380,4315,4315,4315,4315,200
20250221,133600,225686380,4320,4320,4320,4320,1
20250221,133500,225682060,4310,4315,4315,4310,2537
20250221,133400,214741740,4320,4320,4320,4320,0
20250221,133300,214741740,4320,4315,4320,4315,16
20250221,133200,214672670,4310,4315,4315,4310,535
20250221,133100,212365330,4320,4315,4320,4315,278
20250221,133000,211165600,4315,4310,4315,4310,412
20250221,132900,209389800,4310,4295,4310,4295,4312
20250221,132800,190856400,4295,4295,4295,4295,1
20250221,132700,190852105,4290,4280,4290,4280,2635
20250221,132600,179552955,4290,4290,4290,4290,0
20250221,132500,179552955,4290,4290,4290,4290,0
20250221,132400,179552955,4290,4290,4290,4290,0
20250221,132300,179552955,4290,4290,4290,4290,0
20250221,132200,179552955,4290,4290,4290,4290,0
20250221,132100,179552955,4290,4285,4290,4285,699
20250221,132000,176557735,4285,4285,4285,4285,32
20250221,131900,176420615,4285,4285,4285,4285,596
20250221,131800,173866755,4285,4285,4285,4285,172
20250221,131700,173129735,4290,4290,4290,4290,0
20250221,131600,173129735,4290,4290,4290,4290,0
20250221,131500,173129735,4290,4290,4290,4290,0
20250221,131400,173129735,4290,4290,4290,4290,0
20250221,131300,173129735,4290,4290,4290,4290,0
20250221,131200,173129735,4290,4290,4290,4290,1
20250221,131100,173125445,4285,4285,4285,4285,0
20250221,131000,173125445,4285,4285,4285,4285,0
20250221,130900,173125445,4285,4285,4285,4285,0
20250221,130800,173125445,4285,4285,4285,4285,64
20250221,130700,172851205,4285,4285,4285,4285,0
20250221,130600,172851205,4285,4285,4285,4285,0
20250221,130500,172851205,4285,4285,4285,4285,0
20250221,130400,172851205,4285,4285,4285,4285,0
20250221,130300,172851205,4285,4285,4285,4285,0
20250221,130200,172851205,4285,4285,4285,4285,0
20250221,130100,172851205,4285,4285,4285,4285,0
20250221,130000,172851205,4285,4285,4285,4285,83
20250221,125900,172495550,4285,4285,4285,4285,0
20250221,125800,172495550,4285,4285,4285,4285,99
20250221,125700,172071335,4285,4285,4285,4285,0
20250221,125600,172071335,4285,4285,4285,4285,0
20250221,125500,172071335,4285,4285,4285,4285,893
20250221,125400,168244830,4290,4290,4290,4290,102
20250221,125300,167807250,4290,4290,4290,4290,0
20250221,125200,167807250,4290,4290,4290,4290,0
20250221,125100,167807250,4290,4290,4290,4290,0
20250221,125000,167807250,4290,4290,4290,4290,0
20250221,124900,167807250,4290,4290,4290,4290,2
20250221,124800,167798670,4295,4295,4295,4295,0
20250221,124700,167798670,4295,4295,4295,4295,0
20250221,124600,167798670,4295,4295,4295,4295,0
20250221,124500,167798670,4295,4295,4295,4295,0
20250221,124400,167798670,4295,4295,4295,4295,0
20250221,124300,167798670,4295,4295,4295,4295,0
20250221,124200,167798670,4295,4295,4295,4295,2
20250221,124100,167790080,4285,4285,4285,4285,0
20250221,124000,167790080,4285,4285,4285,4285,15
20250221,123900,167725805,4300,4300,4300,4300,0
20250221,123800,167725805,4300,4300,4300,4300,0
20250221,123700,167725805,4300,4300,4300,4300,0
20250221,123600,167725805,4300,4300,4300,4300,0
20250221,123500,167725805,4300,4300,4300,4300,0
20250221,123400,167725805,4300,4300,4300,4300,1
20250221,123300,167721505,4285,4285,4285,4285,0
20250221,123200,167721505,4285,4285,4285,4285,0
20250221,123100,167721505,4285,4285,4285,4285,40
20250221,123000,167550105,4285,4285,4285,4285,0
20250221,122900,167550105,4285,4285,4285,4285,0
20250221,122800,167550105,4285,4285,4285,4285,1
20250221,122700,167545820,4290,4290,4290,4290,0
20250221,122600,167545820,4290,4290,4290,4290,0
20250221,122500,167545820,4290,4290,4290,4290,0
20250221,122400,167545820,4290,4290,4290,4290,10
20250221,122300,167502920,4280,4280,4280,4280,0
20250221,122200,167502920,4280,4280,4280,4280,0
20250221,122100,167502920,4280,4280,4280,4280,0
20250221,122000,167502920,4280,4295,4295,4280,1041
20250221,121900,163042390,4300,4300,4300,4300,0
20250221,121800,163042390,4300,4300,4300,4300,0
20250221,121700,163042390,4300,4305,4305,4300,4
20250221,121600,163025180,4305,4305,4305,4305,232
20250221,121500,162026420,4305,4305,4305,4305,0
20250221,121400,162026420,4305,4305,4305,4305,0
20250221,121300,162026420,4305,4305,4305,4305,1
20250221,121200,162022115,4295,4295,4295,4295,6
20250221,121100,161996345,4305,4305,4305,4305,1
20250221,121000,161992040,4300,4300,4300,4300,0
20250221,120900,161992040,4300,4285,4300,4285,10000
20250221,120800,119006085,4285,4285,4285,4285,0
20250221,120700,119006085,4285,4285,4285,4285,0
20250221,120600,119006085,4285,4285,4285,4285,0
20250221,120500,119006085,4285,4285,4285,4285,0
20250221,120400,119006085,4285,4285,4285,4285,2000
20250221,120300,110436085,4280,4280,4280,4280,0
20250221,120200,110436085,4280,4280,4280,4280,650
20250221,120100,107654085,4280,4280,4280,4280,0
20250221,120000,107654085,4280,4280,4280,4280,0
20250221,115900,107654085,4280,4280,4280,4280,100
20250221,115800,107226085,4280,4280,4280,4280,0
20250221,115700,107226085,4280,4265,4280,4265,6
20250221,115600,107200480,4280,4280,4280,4280,23
20250221,115500,107102040,4280,4280,4280,4280,0
20250221,115400,107102040,4280,4280,4280,4280,1
20250221,115300,107097760,4260,4260,4260,4260,0
20250221,115200,107097760,4260,4260,4260,4260,9
20250221,115100,107059420,4285,4285,4285,4285,0
20250221,115000,107059420,4285,4285,4285,4285,0
20250221,114900,107059420,4285,4285,4285,4285,1
20250221,114800,107055135,4260,4260,4260,4260,702
20250221,114700,104064615,4285,4285,4285,4285,0
20250221,114600,104064615,4285,4285,4285,4285,0
20250221,114500,104064615,4285,4285,4285,4285,1000
20250221,114400,99779615,4285,4285,4285,4285,0
20250221,114300,99779615,4285,4285,4285,4285,0
20250221,114200,99779615,4285,4285,4285,4285,50
20250221,114100,99565365,4285,4285,4285,4285,0
20250221,114000,99565365,4285,4285,4285,4285,0
20250221,113900,99565365,4285,4285,4285,4285,0
20250221,113800,99565365,4285,4285,4285,4285,0
20250221,113700,99565365,4285,4285,4285,4285,0
20250221,113600,99565365,4285,4285,4285,4285,0
20250221,113500,99565365,4285,4285,4285,4285,0
20250221,113400,99565365,4285,4285,4285,4285,0
20250221,113300,99565365,4285,4285,4285,4285,0
20250221,113200,99565365,4285,4285,4285,4285,1
20250221,113100,99561080,4285,4285,4285,4285,0
20250221,113000,99561080,4285,4285,4285,4285,0
20250221,112900,99561080,4285,4255,4285,4255,555
20250221,112800,97199525,4255,4270,4270,4255,4004
20250221,112700,80121390,4290,4290,4290,4290,0
20250221,112600,80121390,4290,4290,4290,4290,0
20250221,112500,80121390,4290,4290,4290,4290,0
20250221,112400,80121390,4290,4290,4290,4290,1
20250221,112300,80117100,4290,4290,4290,4290,0
20250221,112200,80117100,4290,4290,4290,4290,4
20250221,112100,80099940,4290,4290,4290,4290,0
20250221,112000,80099940,4290,4290,4290,4290,0
20250221,111900,80099940,4290,4290,4290,4290,0
20250221,111800,80099940,4290,4290,4290,4290,0
20250221,111700,80099940,4290,4290,4290,4290,0
20250221,111600,80099940,4290,4290,4290,4290,0
20250221,111500,80099940,4290,4290,4290,4290,0
20250221,111400,80099940,4290,4290,4290,4290,0
20250221,111300,80099940,4290,4290,4290,4290,0
20250221,111200,80099940,4290,4290,4290,4290,0
20250221,111100,80099940,4290,4290,4290,4290,0
20250221,111000,80099940,4290,4290,4290,4290,0
20250221,110900,80099940,4290,4290,4290,4290,0
20250221,110800,80099940,4290,4290,4290,4290,0
20250221,110700,80099940,4290,4290,4290,4290,0
20250221,110600,80099940,4290,4290,4290,4290,0
20250221,110500,80099940,4290,4290,4290,4290,1
20250221,110400,80095650,4265,4265,4265,4265,10
20250221,110300,80053000,4265,4265,4265,4265,0
20250221,110200,80053000,4265,4265,4265,4265,0
20250221,110100,80053000,4265,4265,4265,4265,0
20250221,110000,80053000,4265,4265,4265,4265,0
20250221,105900,80053000,4265,4280,4300,4265,2033
20250221,105800,71329845,4280,4280,4280,4280,0
20250221,105700,71329845,4280,4280,4280,4280,0
20250221,105600,71329845,4280,4280,4280,4280,0
20250221,105500,71329845,4280,4280,4280,4280,0
20250221,105400,71329845,4280,4280,4280,4280,0
20250221,105300,71329845,4280,4280,4280,4280,0
20250221,105200,71329845,4280,4280,4280,4280,0
20250221,105100,71329845,4280,4280,4280,4280,0
20250221,105000,71329845,4280,4280,4280,4280,0
20250221,104900,71329845,4280,4280,4280,4280,0
20250221,104800,71329845,4280,4280,4280,4280,0
20250221,104700,71329845,4280,4280,4280,4280,1
20250221,104600,71325565,4265,4265,4265,4265,2
20250221,104500,71317035,4265,4265,4265,4265,207
20250221,104400,70434180,4280,4280,4280,4280,0
20250221,104300,70434180,4280,4275,4280,4275,2
20250221,104200,70425625,4280,4280,4280,4280,0
20250221,104100,70425625,4280,4280,4280,4280,0
20250221,104000,70425625,4280,4280,4280,4280,0
20250221,103900,70425625,4280,4280,4280,4280,0
20250221,103800,70425625,4280,4280,4280,4280,0
20250221,103700,70425625,4280,4280,4280,4280,0
20250221,103600,70425625,4280,4280,4280,4280,0
20250221,103500,70425625,4280,4280,4280,4280,0
20250221,103400,70425625,4280,4280,4280,4280,0
20250221,103300,70425625,4280,4280,4280,4280,0
20250221,103200,70425625,4280,4280,4280,4280,1
20250221,103100,70421345,4275,4275,4275,4275,0
20250221,103000,70421345,4275,4275,4275,4275,2
20250221,102900,70412795,4275,4275,4275,4275,17
20250221,102800,70340120,4285,4285,4285,4285,0
20250221,102700,70340120,4285,4285,4285,4285,0
20250221,102600,70340120,4285,4285,4285,4285,0
20250221,102500,70340120,4285,4285,4285,4285,1
20250221,102400,70335835,4290,4290,4290,4290,0
20250221,102300,70335835,4290,4290,4290,4290,0
20250221,102200,70335835,4290,4290,4290,4290,4
20250221,102100,70318675,4290,4290,4290,4290,0
20250221,102000,70318675,4290,4290,4290,4290,0
20250221,101900,70318675,4290,4290,4290,4290,50
20250221,101800,70104175,4290,4290,4290,4290,0
20250221,101700,70104175,4290,4290,4290,4290,2
20250221,101600,70095595,4265,4265,4265,4265,0
20250221,101500,70095595,4265,4290,4290,4265,21
20250221,101400,70005755,4290,4290,4290,4290,0
20250221,101300,70005755,4290,4290,4290,4290,1
20250221,101200,70001465,4290,4270,4290,4270,249
20250221,101100,68938215,4290,4290,4290,4290,0
20250221,101000,68938215,4290,4290,4290,4290,0
20250221,100900,68938215,4290,4290,4290,4290,1
20250221,100800,68933925,4290,4290,4290,4290,0
20250221,100700,68933925,4290,4290,4290,4290,15
20250221,100600,68869575,4300,4300,4300,4300,0
20250221,100500,68869575,4300,4300,4300,4300,0
20250221,100400,68869575,4300,4300,4300,4300,2
20250221,100300,68860975,4300,4290,4300,4290,1020
20250221,100200,64478770,4290,4290,4290,4290,0
20250221,100100,64478770,4290,4290,4290,4290,0
20250221,100000,64478770,4290,4290,4290,4290,300
20250221,095900,63191770,4290,4275,4290,4270,231
20250221,095800,62203165,4265,4275,4275,4265,104
20250221,095700,61758605,4265,4265,4265,4265,1
20250221,095600,61754340,4270,4270,4270,4270,2
20250221,095500,61745800,4275,4275,4275,4275,60
20250221,095400,61489300,4275,4265,4275,4265,52
20250221,095300,61267505,4265,4265,4265,4265,0
20250221,095200,61267505,4265,4265,4265,4265,0
20250221,095100,61267505,4265,4255,4265,4255,351
20250221,095000,59773490,4255,4255,4255,4255,0
20250221,094900,59773490,4255,4245,4260,4245,1653
20250221,094800,52745485,4245,4245,4245,4245,12
20250221,094700,52694545,4240,4240,4240,4240,114
20250221,094600,52211185,4240,4240,4240,4240,21
20250221,094500,52122145,4240,4240,4240,4240,1
20250221,094400,52117905,4230,4230,4230,4220,593
20250221,094300,49611865,4240,4240,4240,4240,0
20250221,094200,49611865,4240,4240,4240,4240,0
20250221,094100,49611865,4240,4240,4240,4240,0
20250221,094000,49611865,4240,4235,4240,4235,2000
20250221,093900,41133135,4240,4240,4240,4240,0
20250221,093800,41133135,4240,4235,4240,4220,4343
20250221,093700,22755580,4240,4240,4240,4240,99
20250221,093600,22335820,4245,4245,4245,4245,99
20250221,093500,21915565,4250,4250,4250,4250,0
20250221,093400,21915565,4250,4250,4250,4250,415
20250221,093300,20151815,4250,4250,4250,4250,0
20250221,093200,20151815,4250,4250,4250,4250,0
20250221,093100,20151815,4250,4245,4250,4245,1106
20250221,093000,15451490,4245,4245,4245,4245,11
20250221,092900,15404795,4235,4235,4235,4235,0
20250221,092800,15404795,4235,4235,4235,4235,0
20250221,092700,15404795,4235,4235,4235,4235,0
20250221,092600,15404795,4235,4235,4235,4235,0
20250221,092500,15404795,4235,4235,4235,4235,0
20250221,092400,15404795,4235,4235,4235,4235,100
20250221,092300,14981295,4230,4230,4230,4230,300
20250221,092200,13712295,4230,4230,4230,4230,6
20250221,092100,13686915,4230,4230,4230,4230,294
20250221,092000,12443295,4230,4230,4230,4230,1
20250221,091900,12439065,4225,4225,4225,4225,0
20250221,091800,12439065,4225,4225,4225,4225,0
20250221,091700,12439065,4225,4225,4225,4225,116
20250221,091600,11948965,4225,4225,4225,4225,0
20250221,091500,11948965,4225,4225,4225,4225,0
20250221,091400,11948965,4225,4225,4225,4225,620
20250221,091300,9329465,4220,4220,4220,4220,0
20250221,091200,9329465,4220,4255,4255,4220,111
20250221,091100,8860875,4255,4255,4255,4255,0
20250221,091000,8860875,4255,4255,4255,4255,23
20250221,090900,8763010,4255,4255,4255,4255,0
20250221,090800,8763010,4255,4255,4255,4255,3
20250221,090700,8750245,4220,4220,4220,4220,0
20250221,090600,8750245,4220,4220,4225,4220,451
20250221,090500,6846075,4255,4255,4255,4255,0
20250221,090400,6846075,4255,4255,4255,4255,23
20250221,090300,6748210,4255,4255,4255,4255,58
20250221,090200,6501420,4235,4235,4235,4235,0
20250221,090100,6501420,4235,4235,4235,4235,456
20250221,090000,4570260,4220,4220,4220,4220,1083