KissMeData/099390/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,201300,96030040,5620,5620,5620,5620,1925
20250221,201200,96030040,5620,5620,5620,5620,0
20250221,201100,96030040,5620,5620,5620,5620,0
20250221,201000,96030040,5620,5620,5620,5620,0
20250221,200900,96030040,5620,5620,5620,5620,0
20250221,200800,96030040,5620,5620,5620,5620,0
20250221,200700,96030040,5620,5620,5620,5620,0
20250221,200600,96030040,5620,5620,5620,5620,0
20250221,200500,96030040,5620,5620,5620,5620,0
20250221,200400,96030040,5620,5620,5620,5620,0
20250221,200300,96030040,5620,5620,5620,5620,0
20250221,200200,96030040,5620,5620,5620,5620,0
20250221,200100,96030040,5620,5620,5620,5620,0
20250221,200000,96030040,5620,5620,5620,5620,0
20250221,195900,96030040,5620,5620,5620,5620,0
20250221,195800,96030040,5620,5620,5620,5620,0
20250221,195700,96030040,5620,5620,5620,5620,0
20250221,195600,96030040,5620,5620,5620,5620,0
20250221,195500,96030040,5620,5620,5620,5620,0
20250221,195400,96030040,5620,5620,5620,5620,0
20250221,195300,96030040,5620,5620,5620,5620,0
20250221,195200,96030040,5620,5620,5620,5620,0
20250221,195100,96030040,5620,5620,5620,5620,0
20250221,195000,96030040,5620,5620,5620,5620,0
20250221,194900,96030040,5620,5620,5620,5620,0
20250221,194800,96030040,5620,5620,5620,5620,0
20250221,194700,96030040,5620,5620,5620,5620,0
20250221,194600,96030040,5620,5620,5620,5620,0
20250221,194500,96030040,5620,5620,5620,5620,0
20250221,194400,96030040,5620,5620,5620,5620,0
20250221,194300,96030040,5620,5620,5620,5620,1925
20250221,194200,96030040,5620,5620,5620,5620,0
20250221,194100,96030040,5620,5620,5620,5620,0
20250221,194000,96030040,5620,5620,5620,5620,0
20250221,193900,96030040,5620,5620,5620,5620,0
20250221,193800,96030040,5620,5620,5620,5620,0
20250221,193700,96030040,5620,5620,5620,5620,0
20250221,193600,96030040,5620,5620,5620,5620,0
20250221,193500,96030040,5620,5620,5620,5620,0
20250221,193400,96030040,5620,5620,5620,5620,0
20250221,193300,96030040,5620,5620,5620,5620,0
20250221,193200,96030040,5620,5620,5620,5620,0
20250221,193100,96030040,5620,5620,5620,5620,0
20250221,193000,96030040,5620,5620,5620,5620,0
20250221,192900,96030040,5620,5620,5620,5620,0
20250221,192800,96030040,5620,5620,5620,5620,0
20250221,192700,96030040,5620,5620,5620,5620,0
20250221,192600,96030040,5620,5620,5620,5620,0
20250221,192500,96030040,5620,5620,5620,5620,0
20250221,192400,96030040,5620,5620,5620,5620,0
20250221,192300,96030040,5620,5620,5620,5620,0
20250221,192200,96030040,5620,5620,5620,5620,0
20250221,192100,96030040,5620,5620,5620,5620,0
20250221,192000,96030040,5620,5620,5620,5620,0
20250221,191900,96030040,5620,5620,5620,5620,0
20250221,191800,96030040,5620,5620,5620,5620,0
20250221,191700,96030040,5620,5620,5620,5620,0
20250221,191600,96030040,5620,5620,5620,5620,0
20250221,191500,96030040,5620,5620,5620,5620,0
20250221,191400,96030040,5620,5620,5620,5620,0
20250221,191300,96030040,5620,5620,5620,5620,1925
20250221,191200,96030040,5620,5620,5620,5620,0
20250221,191100,96030040,5620,5620,5620,5620,0
20250221,191000,96030040,5620,5620,5620,5620,0
20250221,190900,96030040,5620,5620,5620,5620,0
20250221,190800,96030040,5620,5620,5620,5620,0
20250221,190700,96030040,5620,5620,5620,5620,0
20250221,190600,96030040,5620,5620,5620,5620,0
20250221,190500,96030040,5620,5620,5620,5620,0
20250221,190400,96030040,5620,5620,5620,5620,0
20250221,190300,96030040,5620,5620,5620,5620,0
20250221,190200,96030040,5620,5620,5620,5620,0
20250221,190100,96030040,5620,5620,5620,5620,0
20250221,190000,96030040,5620,5620,5620,5620,0
20250221,185900,96030040,5620,5620,5620,5620,0
20250221,185800,96030040,5620,5620,5620,5620,0
20250221,185700,96030040,5620,5620,5620,5620,0
20250221,185600,96030040,5620,5620,5620,5620,0
20250221,185500,96030040,5620,5620,5620,5620,0
20250221,185400,96030040,5620,5620,5620,5620,0
20250221,185300,96030040,5620,5620,5620,5620,0
20250221,185200,96030040,5620,5620,5620,5620,0
20250221,185100,96030040,5620,5620,5620,5620,0
20250221,185000,96030040,5620,5620,5620,5620,0
20250221,184900,96030040,5620,5620,5620,5620,0
20250221,184800,96030040,5620,5620,5620,5620,0
20250221,184700,96030040,5620,5620,5620,5620,0
20250221,184600,96030040,5620,5620,5620,5620,0
20250221,184500,96030040,5620,5620,5620,5620,0
20250221,184400,96030040,5620,5620,5620,5620,0
20250221,184300,96030040,5620,5620,5620,5620,1925
20250221,184200,96030040,5620,5620,5620,5620,0
20250221,184100,96030040,5620,5620,5620,5620,0
20250221,184000,96030040,5620,5620,5620,5620,0
20250221,183900,96030040,5620,5620,5620,5620,0
20250221,183800,96030040,5620,5620,5620,5620,0
20250221,183700,96030040,5620,5620,5620,5620,0
20250221,183600,96030040,5620,5620,5620,5620,0
20250221,183500,96030040,5620,5620,5620,5620,0
20250221,183400,96030040,5620,5620,5620,5620,0
20250221,183300,96030040,5620,5620,5620,5620,0
20250221,183200,96030040,5620,5620,5620,5620,0
20250221,183100,96030040,5620,5620,5620,5620,0
20250221,183000,96030040,5620,5620,5620,5620,0
20250221,182900,96030040,5620,5620,5620,5620,0
20250221,182800,96030040,5620,5620,5620,5620,0
20250221,182700,96030040,5620,5620,5620,5620,0
20250221,182600,96030040,5620,5620,5620,5620,0
20250221,182500,96030040,5620,5620,5620,5620,0
20250221,182400,96030040,5620,5620,5620,5620,0
20250221,182300,96030040,5620,5620,5620,5620,0
20250221,182200,96030040,5620,5620,5620,5620,0
20250221,182100,96030040,5620,5620,5620,5620,0
20250221,182000,96030040,5620,5620,5620,5620,0
20250221,181900,96030040,5620,5620,5620,5620,0
20250221,181800,96030040,5620,5620,5620,5620,0
20250221,181700,96030040,5620,5620,5620,5620,0
20250221,181600,96030040,5620,5620,5620,5620,0
20250221,181500,96030040,5620,5620,5620,5620,0
20250221,181400,96030040,5620,5620,5620,5620,0
20250221,181300,96030040,5620,5620,5620,5620,1925
20250221,181200,96030040,5620,5620,5620,5620,0
20250221,181100,96030040,5620,5620,5620,5620,0
20250221,181000,96030040,5620,5620,5620,5620,0
20250221,180900,96030040,5620,5620,5620,5620,0
20250221,180800,96030040,5620,5620,5620,5620,0
20250221,180700,96030040,5620,5620,5620,5620,0
20250221,180600,96030040,5620,5620,5620,5620,0
20250221,180500,96030040,5620,5620,5620,5620,0
20250221,180400,96030040,5620,5620,5620,5620,0
20250221,180300,96030040,5620,5620,5620,5620,0
20250221,180200,96030040,5620,5620,5620,5620,0
20250221,180100,96030040,5620,5620,5620,5620,0
20250221,180000,96030040,5620,5620,5620,5620,0
20250221,175900,96030040,5620,5620,5620,5620,0
20250221,175800,96030040,5620,5620,5620,5620,0
20250221,175700,96030040,5620,5620,5620,5620,0
20250221,175600,96030040,5620,5620,5620,5620,0
20250221,175500,96030040,5620,5620,5620,5620,0
20250221,175400,96030040,5620,5620,5620,5620,0
20250221,175300,96030040,5620,5620,5620,5620,0
20250221,175200,96030040,5620,5620,5620,5620,0
20250221,175100,96030040,5620,5620,5620,5620,0
20250221,175000,96030040,5620,5620,5620,5620,0
20250221,174900,96030040,5620,5620,5620,5620,0
20250221,174800,96030040,5620,5620,5620,5620,0
20250221,174700,96030040,5620,5620,5620,5620,0
20250221,174600,96030040,5620,5620,5620,5620,0
20250221,174500,96030040,5620,5620,5620,5620,0
20250221,174400,96030040,5620,5620,5620,5620,0
20250221,174300,96030040,5620,5620,5620,5620,1925
20250221,174200,96030040,5620,5620,5620,5620,0
20250221,174100,96030040,5620,5620,5620,5620,0
20250221,174000,96030040,5620,5620,5620,5620,0
20250221,173900,96030040,5620,5620,5620,5620,0
20250221,173800,96030040,5620,5620,5620,5620,0
20250221,173700,96030040,5620,5620,5620,5620,0
20250221,173600,96030040,5620,5620,5620,5620,0
20250221,173500,96030040,5620,5620,5620,5620,0
20250221,173400,96030040,5620,5620,5620,5620,0
20250221,173300,96030040,5620,5620,5620,5620,0
20250221,173200,96030040,5620,5620,5620,5620,0
20250221,173100,96030040,5620,5620,5620,5620,0
20250221,173000,96030040,5620,5620,5620,5620,0
20250221,172900,96030040,5620,5620,5620,5620,0
20250221,172800,96030040,5620,5620,5620,5620,0
20250221,172700,96030040,5620,5620,5620,5620,0
20250221,172600,96030040,5620,5620,5620,5620,0
20250221,172500,96030040,5620,5620,5620,5620,0
20250221,172400,96030040,5620,5620,5620,5620,0
20250221,172300,96030040,5620,5620,5620,5620,0
20250221,172200,96030040,5620,5620,5620,5620,0
20250221,172100,96030040,5620,5620,5620,5620,0
20250221,172000,96030040,5620,5620,5620,5620,0
20250221,171900,96030040,5620,5620,5620,5620,0
20250221,171800,96030040,5620,5620,5620,5620,0
20250221,171700,96030040,5620,5620,5620,5620,0
20250221,171600,96030040,5620,5620,5620,5620,0
20250221,171500,96030040,5620,5620,5620,5620,0
20250221,171400,96030040,5620,5620,5620,5620,0
20250221,171300,96030040,5620,5620,5620,5620,1925
20250221,171200,96030040,5620,5620,5620,5620,0
20250221,171100,96030040,5620,5620,5620,5620,0
20250221,171000,96030040,5620,5620,5620,5620,0
20250221,170900,96030040,5620,5620,5620,5620,0
20250221,170800,96030040,5620,5620,5620,5620,0
20250221,170700,96030040,5620,5620,5620,5620,0
20250221,170600,96030040,5620,5620,5620,5620,0
20250221,170500,96030040,5620,5620,5620,5620,0
20250221,170400,96030040,5620,5620,5620,5620,0
20250221,170300,96030040,5620,5620,5620,5620,0
20250221,170200,96030040,5620,5620,5620,5620,0
20250221,170100,96030040,5620,5620,5620,5620,0
20250221,170000,96030040,5620,5620,5620,5620,0
20250221,165900,96030040,5620,5620,5620,5620,0
20250221,165800,96030040,5620,5620,5620,5620,0
20250221,165700,96030040,5620,5620,5620,5620,0
20250221,165600,96030040,5620,5620,5620,5620,0
20250221,165500,96030040,5620,5620,5620,5620,0
20250221,165400,96030040,5620,5620,5620,5620,0
20250221,165300,96030040,5620,5620,5620,5620,0
20250221,165200,96030040,5620,5620,5620,5620,0
20250221,165100,96030040,5620,5620,5620,5620,0
20250221,165000,96030040,5620,5620,5620,5620,0
20250221,164900,96030040,5620,5620,5620,5620,0
20250221,164800,96030040,5620,5620,5620,5620,0
20250221,164700,96030040,5620,5620,5620,5620,0
20250221,164600,96030040,5620,5620,5620,5620,0
20250221,164500,96030040,5620,5620,5620,5620,0
20250221,164400,96030040,5620,5620,5620,5620,0
20250221,164300,96030040,5620,5620,5620,5620,1925
20250221,164200,96030040,5620,5620,5620,5620,0
20250221,164100,96030040,5620,5620,5620,5620,0
20250221,164000,96030040,5620,5620,5620,5620,0
20250221,163900,96030040,5620,5620,5620,5620,0
20250221,163800,96030040,5620,5620,5620,5620,0
20250221,163700,96030040,5620,5620,5620,5620,0
20250221,163600,96030040,5620,5620,5620,5620,0
20250221,163500,96030040,5620,5620,5620,5620,0
20250221,163400,96030040,5620,5620,5620,5620,0
20250221,163300,96030040,5620,5620,5620,5620,0
20250221,163200,96030040,5620,5620,5620,5620,0
20250221,163100,96030040,5620,5620,5620,5620,0
20250221,163000,96030040,5620,5620,5620,5620,0
20250221,162900,96030040,5620,5620,5620,5620,0
20250221,162800,96030040,5620,5620,5620,5620,0
20250221,162700,96030040,5620,5620,5620,5620,0
20250221,162600,96030040,5620,5620,5620,5620,0
20250221,162500,96030040,5620,5620,5620,5620,0
20250221,162400,96030040,5620,5620,5620,5620,0
20250221,162300,96030040,5620,5620,5620,5620,0
20250221,162200,96030040,5620,5620,5620,5620,0
20250221,162100,96030040,5620,5620,5620,5620,0
20250221,162000,96030040,5620,5620,5620,5620,0
20250221,161900,96030040,5620,5620,5620,5620,0
20250221,161800,96030040,5620,5620,5620,5620,0
20250221,161700,96030040,5620,5620,5620,5620,0
20250221,161600,96030040,5620,5620,5620,5620,0
20250221,161500,96030040,5620,5620,5620,5620,0
20250221,161400,96030040,5620,5620,5620,5620,0
20250221,161300,96030040,5620,5620,5620,5620,1925
20250221,161200,96030040,5620,5620,5620,5620,0
20250221,161100,96030040,5620,5620,5620,5620,0
20250221,161000,96030040,5620,5620,5620,5620,0
20250221,160900,96030040,5620,5620,5620,5620,0
20250221,160800,96030040,5620,5620,5620,5620,0
20250221,160700,96030040,5620,5620,5620,5620,0
20250221,160600,96030040,5620,5620,5620,5620,0
20250221,160500,96030040,5620,5620,5620,5620,0
20250221,160400,96030040,5620,5620,5620,5620,0
20250221,160300,96030040,5620,5620,5620,5620,0
20250221,160200,96030040,5620,5620,5620,5620,0
20250221,160100,96030040,5620,5620,5620,5620,0
20250221,160000,96030040,5620,5620,5620,5620,0
20250221,155900,96030040,5620,5620,5620,5620,0
20250221,155800,96030040,5620,5620,5620,5620,0
20250221,155700,96030040,5620,5620,5620,5620,0
20250221,155600,96030040,5620,5620,5620,5620,0
20250221,155500,96030040,5620,5620,5620,5620,0
20250221,155400,96030040,5620,5620,5620,5620,0
20250221,155300,96030040,5620,5620,5620,5620,0
20250221,155200,96030040,5620,5620,5620,5620,0
20250221,155100,96030040,5620,5620,5620,5620,0
20250221,155000,96030040,5620,5620,5620,5620,0
20250221,154900,96030040,5620,5620,5620,5620,0
20250221,154800,96030040,5620,5620,5620,5620,0
20250221,154700,96030040,5620,5620,5620,5620,0
20250221,154600,96030040,5620,5620,5620,5620,0
20250221,154500,96030040,5620,5620,5620,5620,0
20250221,154400,96030040,5620,5620,5620,5620,0
20250221,154300,96030040,5620,5620,5620,5620,1925
20250221,154200,96030040,5620,5620,5620,5620,0
20250221,154100,96030040,5620,5620,5620,5620,0
20250221,154000,96030040,5620,5620,5620,5620,0
20250221,153900,96030040,5620,5620,5620,5620,0
20250221,153800,96030040,5620,5620,5620,5620,0
20250221,153700,96030040,5620,5620,5620,5620,0
20250221,153600,96030040,5620,5620,5620,5620,0
20250221,153500,96030040,5620,5620,5620,5620,0
20250221,153400,96030040,5620,5620,5620,5620,0
20250221,153300,96030040,5620,5620,5620,5620,0
20250221,153200,96030040,5620,5620,5620,5620,0
20250221,153100,96030040,5620,5620,5620,5620,0
20250221,153000,96030040,5620,5620,5620,5620,1925
20250221,152900,85211540,5680,5680,5680,5680,0
20250221,152800,85211540,5680,5680,5680,5680,0
20250221,152700,85211540,5680,5680,5680,5680,0
20250221,152600,85211540,5680,5680,5680,5680,0
20250221,152500,85211540,5680,5680,5680,5680,0
20250221,152400,85211540,5680,5680,5680,5680,0
20250221,152300,85211540,5680,5680,5680,5680,0
20250221,152200,85211540,5680,5680,5680,5680,0
20250221,152100,85211540,5680,5680,5680,5680,0
20250221,152000,85211540,5680,5680,5680,5680,0
20250221,151900,85211540,5680,5630,5680,5610,186
20250221,151800,84160980,5640,5640,5640,5640,20
20250221,151700,84048180,5640,5620,5640,5610,665
20250221,151600,80314820,5650,5650,5650,5650,1
20250221,151500,80309170,5630,5630,5630,5630,26
20250221,151400,80162790,5660,5660,5660,5660,0
20250221,151300,80162790,5660,5650,5660,5650,2
20250221,151200,80151480,5660,5660,5660,5660,0
20250221,151100,80151480,5660,5660,5660,5660,0
20250221,151000,80151480,5660,5660,5660,5660,0
20250221,150900,80151480,5660,5660,5660,5660,0
20250221,150800,80151480,5660,5660,5660,5660,0
20250221,150700,80151480,5660,5650,5660,5650,22
20250221,150600,80027170,5650,5650,5650,5650,0
20250221,150500,80027170,5650,5650,5650,5650,0
20250221,150400,80027170,5650,5620,5650,5620,2
20250221,150300,80015900,5650,5650,5650,5650,0
20250221,150200,80015900,5650,5650,5650,5650,0
20250221,150100,80015900,5650,5650,5650,5650,0
20250221,150000,80015900,5650,5650,5650,5620,602
20250221,145900,76627240,5630,5640,5640,5630,6
20250221,145800,76593410,5650,5640,5650,5640,21
20250221,145700,76474960,5660,5660,5660,5660,0
20250221,145600,76474960,5660,5660,5660,5660,0
20250221,145500,76474960,5660,5660,5660,5660,0
20250221,145400,76474960,5660,5660,5660,5660,0
20250221,145300,76474960,5660,5660,5660,5660,0
20250221,145200,76474960,5660,5660,5660,5660,0
20250221,145100,76474960,5660,5660,5660,5650,7
20250221,145000,76435370,5660,5630,5660,5630,5
20250221,144900,76407130,5630,5630,5630,5630,2
20250221,144800,76395870,5660,5660,5660,5660,2
20250221,144700,76384550,5660,5660,5660,5660,0
20250221,144600,76384550,5660,5660,5660,5660,0
20250221,144500,76384550,5660,5660,5660,5660,0
20250221,144400,76384550,5660,5660,5660,5660,0
20250221,144300,76384550,5660,5660,5660,5660,0
20250221,144200,76384550,5660,5660,5660,5660,0
20250221,144100,76384550,5660,5660,5660,5660,0
20250221,144000,76384550,5660,5660,5660,5660,1
20250221,143900,76378890,5630,5660,5660,5630,8
20250221,143800,76333790,5660,5660,5660,5660,0
20250221,143700,76333790,5660,5660,5660,5660,0
20250221,143600,76333790,5660,5660,5660,5660,1
20250221,143500,76328130,5660,5660,5660,5660,0
20250221,143400,76328130,5660,5660,5660,5660,0
20250221,143300,76328130,5660,5660,5660,5660,1
20250221,143200,76322470,5650,5650,5650,5650,0
20250221,143100,76322470,5650,5650,5650,5650,987
20250221,143000,70745920,5660,5660,5660,5660,1
20250221,142900,70740260,5650,5650,5650,5650,13
20250221,142800,70666810,5650,5650,5650,5650,0
20250221,142700,70666810,5650,5640,5650,5640,2
20250221,142600,70655520,5660,5660,5660,5660,0
20250221,142500,70655520,5660,5660,5660,5660,0
20250221,142400,70655520,5660,5660,5660,5660,0
20250221,142300,70655520,5660,5660,5660,5660,0
20250221,142200,70655520,5660,5660,5660,5660,1
20250221,142100,70649860,5600,5600,5600,5600,0
20250221,142000,70649860,5600,5640,5640,5600,1071
20250221,141900,64637970,5690,5690,5690,5690,0
20250221,141800,64637970,5690,5690,5690,5690,0
20250221,141700,64637970,5690,5690,5690,5690,0
20250221,141600,64637970,5690,5690,5690,5690,0
20250221,141500,64637970,5690,5690,5690,5690,2
20250221,141400,64626590,5710,5650,5710,5650,500
20250221,141300,61780140,5650,5650,5650,5650,1
20250221,141200,61774490,5630,5660,5680,5630,158
20250221,141100,60883250,5660,5660,5660,5660,76
20250221,141000,60453090,5660,5660,5660,5660,0
20250221,140900,60453090,5660,5660,5660,5660,0
20250221,140800,60453090,5660,5660,5660,5660,0
20250221,140700,60453090,5660,5650,5660,5650,12
20250221,140600,60385280,5650,5630,5650,5630,268
20250221,140500,58876420,5630,5610,5630,5610,6
20250221,140400,58842740,5610,5610,5610,5610,0
20250221,140300,58842740,5610,5610,5610,5610,0
20250221,140200,58842740,5610,5610,5610,5610,0
20250221,140100,58842740,5610,5610,5610,5610,0
20250221,140000,58842740,5610,5610,5610,5610,0
20250221,135900,58842740,5610,5610,5610,5610,0
20250221,135800,58842740,5610,5610,5610,5610,0
20250221,135700,58842740,5610,5610,5610,5610,0
20250221,135600,58842740,5610,5610,5610,5610,2
20250221,135500,58831520,5610,5610,5610,5610,0
20250221,135400,58831520,5610,5610,5610,5610,1
20250221,135300,58825910,5610,5610,5610,5610,1
20250221,135200,58820300,5620,5620,5620,5620,0
20250221,135100,58820300,5620,5620,5620,5620,0
20250221,135000,58820300,5620,5620,5620,5620,0
20250221,134900,58820300,5620,5620,5620,5620,0
20250221,134800,58820300,5620,5610,5620,5610,5
20250221,134700,58792240,5600,5600,5600,5600,1
20250221,134600,58786640,5620,5610,5620,5610,2
20250221,134500,58775410,5600,5620,5630,5600,491
20250221,134400,56020560,5660,5660,5660,5660,0
20250221,134300,56020560,5660,5660,5660,5660,0
20250221,134200,56020560,5660,5630,5660,5630,163
20250221,134100,55102770,5660,5660,5660,5660,0
20250221,134000,55102770,5660,5660,5660,5660,0
20250221,133900,55102770,5660,5660,5660,5660,0
20250221,133800,55102770,5660,5660,5660,5660,0
20250221,133700,55102770,5660,5660,5660,5660,0
20250221,133600,55102770,5660,5660,5660,5660,0
20250221,133500,55102770,5660,5660,5660,5660,0
20250221,133400,55102770,5660,5660,5660,5660,0
20250221,133300,55102770,5660,5660,5660,5660,0
20250221,133200,55102770,5660,5660,5660,5640,3
20250221,133100,55085810,5640,5640,5640,5640,10
20250221,133000,55029410,5670,5670,5670,5670,0
20250221,132900,55029410,5670,5670,5670,5670,1
20250221,132800,55023740,5640,5650,5650,5640,215
20250221,132700,53810910,5680,5660,5680,5660,30
20250221,132600,53641010,5660,5660,5660,5660,0
20250221,132500,53641010,5660,5660,5660,5660,1
20250221,132400,53635350,5650,5650,5650,5650,0
20250221,132300,53635350,5650,5650,5650,5650,0
20250221,132200,53635350,5650,5650,5650,5650,3
20250221,132100,53618400,5670,5670,5670,5670,0
20250221,132000,53618400,5670,5650,5670,5650,119
20250221,131900,52946030,5670,5650,5670,5650,11
20250221,131800,52883860,5690,5690,5690,5690,0
20250221,131700,52883860,5690,5690,5690,5690,0
20250221,131600,52883860,5690,5690,5690,5690,0
20250221,131500,52883860,5690,5690,5690,5690,0
20250221,131400,52883860,5690,5670,5690,5670,14
20250221,131300,52804360,5670,5660,5670,5660,2
20250221,131200,52793030,5660,5660,5660,5660,0
20250221,131100,52793030,5660,5660,5660,5660,0
20250221,131000,52793030,5660,5660,5660,5660,0
20250221,130900,52793030,5660,5660,5660,5660,0
20250221,130800,52793030,5660,5660,5660,5660,2
20250221,130700,52781710,5660,5660,5660,5660,1
20250221,130600,52776050,5660,5660,5660,5660,192
20250221,130500,51689330,5700,5700,5700,5700,0
20250221,130400,51689330,5700,5700,5700,5700,0
20250221,130300,51689330,5700,5700,5700,5700,0
20250221,130200,51689330,5700,5700,5700,5700,0
20250221,130100,51689330,5700,5700,5700,5700,0
20250221,130000,51689330,5700,5700,5700,5700,0
20250221,125900,51689330,5700,5700,5700,5700,0
20250221,125800,51689330,5700,5700,5700,5700,0
20250221,125700,51689330,5700,5700,5700,5700,1
20250221,125600,51683630,5670,5670,5670,5670,2
20250221,125500,51672290,5670,5670,5670,5670,0
20250221,125400,51672290,5670,5670,5670,5670,0
20250221,125300,51672290,5670,5670,5670,5670,177
20250221,125200,50668700,5680,5680,5680,5680,0
20250221,125100,50668700,5680,5690,5690,5680,33
20250221,125000,50481040,5720,5720,5720,5720,1
20250221,124900,50475320,5720,5720,5720,5720,0
20250221,124800,50475320,5720,5700,5720,5690,233
20250221,124700,49149300,5730,5680,5740,5680,215
20250221,124600,47919710,5660,5660,5660,5660,0
20250221,124500,47919710,5660,5660,5660,5660,0
20250221,124400,47919710,5660,5660,5660,5660,0
20250221,124300,47919710,5660,5660,5660,5660,7
20250221,124200,47880090,5680,5680,5680,5680,0
20250221,124100,47880090,5680,5670,5680,5670,194
20250221,124000,46780100,5640,5640,5640,5640,1
20250221,123900,46774460,5650,5650,5650,5650,0
20250221,123800,46774460,5650,5650,5650,5650,0
20250221,123700,46774460,5650,5670,5670,5650,100
20250221,123600,46207600,5670,5670,5670,5670,1
20250221,123500,46201930,5640,5640,5640,5640,0
20250221,123400,46201930,5640,5640,5640,5640,0
20250221,123300,46201930,5640,5640,5640,5640,0
20250221,123200,46201930,5640,5640,5640,5640,0
20250221,123100,46201930,5640,5640,5640,5640,0
20250221,123000,46201930,5640,5640,5640,5640,0
20250221,122900,46201930,5640,5640,5640,5640,0
20250221,122800,46201930,5640,5640,5640,5640,126
20250221,122700,45491290,5610,5610,5610,5610,0
20250221,122600,45491290,5610,5610,5610,5610,0
20250221,122500,45491290,5610,5610,5610,5610,1
20250221,122400,45485680,5610,5610,5610,5610,9
20250221,122300,45435190,5600,5600,5600,5600,7
20250221,122200,45395990,5590,5590,5590,5590,0
20250221,122100,45395990,5590,5590,5590,5590,0
20250221,122000,45395990,5590,5610,5610,5590,40
20250221,121900,45171760,5640,5640,5640,5640,14
20250221,121800,45092800,5640,5640,5640,5640,1
20250221,121700,45087160,5640,5640,5640,5640,0
20250221,121600,45087160,5640,5640,5640,5640,0
20250221,121500,45087160,5640,5650,5650,5640,2
20250221,121400,45075870,5660,5660,5660,5660,0
20250221,121300,45075870,5660,5660,5660,5660,0
20250221,121200,45075870,5660,5660,5660,5660,0
20250221,121100,45075870,5660,5660,5670,5660,8
20250221,121000,45030580,5660,5660,5660,5660,1
20250221,120900,45024920,5670,5640,5670,5640,23
20250221,120800,44895170,5600,5600,5600,5600,0
20250221,120700,44895170,5600,5600,5600,5600,130
20250221,120600,44167170,5600,5600,5600,5600,0
20250221,120500,44167170,5600,5620,5620,5600,2228
20250221,120400,31677350,5630,5650,5650,5630,1144
20250221,120300,25226490,5650,5650,5650,5650,0
20250221,120200,25226490,5650,5650,5650,5650,7
20250221,120100,25186940,5670,5670,5670,5670,0
20250221,120000,25186940,5670,5660,5670,5660,2
20250221,115900,25175610,5670,5670,5670,5670,1
20250221,115800,25169940,5670,5670,5670,5670,0
20250221,115700,25169940,5670,5670,5670,5670,20
20250221,115600,25056540,5660,5660,5660,5660,0
20250221,115500,25056540,5660,5660,5660,5660,21
20250221,115400,24937680,5660,5660,5660,5660,0
20250221,115300,24937680,5660,5660,5660,5660,0
20250221,115200,24937680,5660,5660,5660,5660,0
20250221,115100,24937680,5660,5660,5660,5660,6
20250221,115000,24903720,5660,5660,5660,5660,3
20250221,114900,24886740,5660,5660,5660,5660,22
20250221,114800,24762220,5660,5660,5660,5660,1
20250221,114700,24756560,5650,5650,5650,5650,1
20250221,114600,24750910,5650,5650,5650,5650,1
20250221,114500,24745260,5650,5650,5650,5650,20
20250221,114400,24632260,5690,5690,5690,5690,0
20250221,114300,24632260,5690,5690,5690,5690,0
20250221,114200,24632260,5690,5690,5690,5690,0
20250221,114100,24632260,5690,5690,5690,5690,0
20250221,114000,24632260,5690,5690,5690,5690,0
20250221,113900,24632260,5690,5690,5690,5690,0
20250221,113800,24632260,5690,5690,5690,5690,1
20250221,113700,24626570,5650,5650,5650,5650,0
20250221,113600,24626570,5650,5670,5670,5650,1000
20250221,113500,18972520,5680,5680,5680,5680,14
20250221,113400,18893000,5680,5680,5680,5670,25
20250221,113300,18751010,5710,5710,5710,5710,0
20250221,113200,18751010,5710,5710,5710,5710,0
20250221,113100,18751010,5710,5710,5710,5710,0
20250221,113000,18751010,5710,5710,5710,5710,0
20250221,112900,18751010,5710,5710,5710,5710,0
20250221,112800,18751010,5710,5710,5710,5710,0
20250221,112700,18751010,5710,5710,5710,5710,0
20250221,112600,18751010,5710,5710,5710,5710,0
20250221,112500,18751010,5710,5680,5710,5680,78
20250221,112400,18307930,5660,5670,5670,5660,135
20250221,112300,17542690,5680,5680,5680,5680,9
20250221,112200,17491570,5680,5680,5680,5680,0
20250221,112100,17491570,5680,5690,5690,5680,53
20250221,112000,17190140,5690,5690,5690,5690,0
20250221,111900,17190140,5690,5690,5690,5690,0
20250221,111800,17190140,5690,5690,5690,5690,0
20250221,111700,17190140,5690,5690,5690,5690,0
20250221,111600,17190140,5690,5690,5690,5690,2
20250221,111500,17178760,5690,5700,5700,5690,34
20250221,111400,16984970,5710,5710,5710,5710,0
20250221,111300,16984970,5710,5710,5710,5710,0
20250221,111200,16984970,5710,5710,5710,5710,0
20250221,111100,16984970,5710,5710,5710,5710,2
20250221,111000,16973550,5710,5700,5710,5700,2
20250221,110900,16962140,5700,5700,5700,5700,0
20250221,110800,16962140,5700,5700,5700,5700,0
20250221,110700,16962140,5700,5700,5700,5700,7
20250221,110600,16922240,5710,5710,5710,5710,0
20250221,110500,16922240,5710,5710,5710,5710,0
20250221,110400,16922240,5710,5710,5710,5710,0
20250221,110300,16922240,5710,5710,5710,5710,0
20250221,110200,16922240,5710,5710,5710,5710,0
20250221,110100,16922240,5710,5710,5710,5710,0
20250221,110000,16922240,5710,5710,5710,5710,0
20250221,105900,16922240,5710,5710,5710,5710,0
20250221,105800,16922240,5710,5710,5710,5710,0
20250221,105700,16922240,5710,5710,5710,5710,0
20250221,105600,16922240,5710,5710,5710,5710,1
20250221,105500,16916530,5700,5700,5700,5700,0
20250221,105400,16916530,5700,5700,5700,5700,18
20250221,105300,16813930,5700,5700,5700,5700,1
20250221,105200,16808230,5700,5700,5700,5700,0
20250221,105100,16808230,5700,5700,5700,5700,0
20250221,105000,16808230,5700,5700,5700,5700,0
20250221,104900,16808230,5700,5700,5700,5700,0
20250221,104800,16808230,5700,5700,5700,5700,0
20250221,104700,16808230,5700,5700,5700,5700,0
20250221,104600,16808230,5700,5700,5700,5700,0
20250221,104500,16808230,5700,5700,5700,5700,0
20250221,104400,16808230,5700,5700,5700,5700,0
20250221,104300,16808230,5700,5700,5700,5700,0
20250221,104200,16808230,5700,5700,5700,5700,0
20250221,104100,16808230,5700,5700,5700,5700,1
20250221,104000,16802530,5720,5720,5720,5720,0
20250221,103900,16802530,5720,5720,5720,5720,0
20250221,103800,16802530,5720,5720,5720,5720,1
20250221,103700,16796810,5690,5690,5690,5690,0
20250221,103600,16796810,5690,5690,5690,5690,0
20250221,103500,16796810,5690,5690,5690,5690,0
20250221,103400,16796810,5690,5700,5700,5690,13
20250221,103300,16722730,5740,5740,5740,5740,7
20250221,103200,16682550,5740,5750,5750,5740,60
20250221,103100,16338100,5750,5750,5750,5750,0
20250221,103000,16338100,5750,5750,5750,5750,0
20250221,102900,16338100,5750,5750,5750,5750,0
20250221,102800,16338100,5750,5750,5750,5750,0
20250221,102700,16338100,5750,5710,5750,5710,2
20250221,102600,16326640,5720,5700,5720,5700,114
20250221,102500,15675180,5690,5690,5690,5690,1
20250221,102400,15669490,5700,5700,5700,5700,0
20250221,102300,15669490,5700,5700,5700,5700,0
20250221,102200,15669490,5700,5700,5700,5700,0
20250221,102100,15669490,5700,5700,5700,5700,0
20250221,102000,15669490,5700,5700,5700,5700,0
20250221,101900,15669490,5700,5710,5710,5700,2
20250221,101800,15658080,5720,5720,5720,5720,1
20250221,101700,15652360,5710,5710,5710,5710,3
20250221,101600,15635230,5700,5700,5700,5700,4
20250221,101500,15612430,5700,5700,5700,5700,0
20250221,101400,15612430,5700,5700,5700,5700,18
20250221,101300,15509830,5700,5700,5700,5700,2
20250221,101200,15498430,5700,5700,5700,5700,0
20250221,101100,15498430,5700,5700,5700,5700,0
20250221,101000,15498430,5700,5700,5700,5700,0
20250221,100900,15498430,5700,5700,5700,5700,0
20250221,100800,15498430,5700,5700,5700,5700,0
20250221,100700,15498430,5700,5700,5700,5700,0
20250221,100600,15498430,5700,5700,5700,5700,0
20250221,100500,15498430,5700,5700,5700,5700,20
20250221,100400,15384430,5690,5690,5690,5690,0
20250221,100300,15384430,5690,5690,5690,5690,0
20250221,100200,15384430,5690,5690,5690,5690,0
20250221,100100,15384430,5690,5690,5690,5690,0
20250221,100000,15384430,5690,5690,5690,5690,94
20250221,095900,14849570,5690,5690,5690,5690,1
20250221,095800,14843880,5690,5690,5690,5690,0
20250221,095700,14843880,5690,5690,5690,5690,0
20250221,095600,14843880,5690,5690,5690,5690,20
20250221,095500,14730080,5680,5680,5680,5680,0
20250221,095400,14730080,5680,5690,5690,5680,50
20250221,095300,14445820,5720,5720,5720,5720,0
20250221,095200,14445820,5720,5720,5720,5720,0
20250221,095100,14445820,5720,5720,5720,5720,0
20250221,095000,14445820,5720,5720,5720,5720,0
20250221,094900,14445820,5720,5720,5720,5720,0
20250221,094800,14445820,5720,5720,5720,5720,67
20250221,094700,14062580,5720,5710,5720,5710,6
20250221,094600,14028300,5710,5710,5710,5710,11
20250221,094500,13965490,5690,5690,5690,5690,20
20250221,094400,13851690,5680,5680,5680,5680,2
20250221,094300,13840330,5710,5710,5710,5710,0
20250221,094200,13840330,5710,5710,5710,5710,0
20250221,094100,13840330,5710,5710,5710,5710,0
20250221,094000,13840330,5710,5710,5710,5710,0
20250221,093900,13840330,5710,5710,5710,5710,0
20250221,093800,13840330,5710,5710,5710,5710,0
20250221,093700,13840330,5710,5710,5710,5710,8
20250221,093600,13794650,5720,5720,5720,5720,1
20250221,093500,13788930,5710,5710,5710,5710,0
20250221,093400,13788930,5710,5710,5710,5710,18
20250221,093300,13686150,5710,5710,5710,5710,0
20250221,093200,13686150,5710,5710,5710,5710,0
20250221,093100,13686150,5710,5680,5710,5670,315
20250221,093000,11894300,5670,5720,5720,5670,26
20250221,092900,11746570,5710,5710,5710,5710,1
20250221,092800,11740860,5720,5720,5720,5720,0
20250221,092700,11740860,5720,5710,5720,5710,8
20250221,092600,11695110,5710,5710,5710,5710,0
20250221,092500,11695110,5710,5710,5710,5710,30
20250221,092400,11523810,5730,5720,5730,5720,12
20250221,092300,11455160,5720,5700,5720,5690,11
20250221,092200,11392490,5730,5730,5730,5730,0
20250221,092100,11392490,5730,5730,5730,5730,1
20250221,092000,11386760,5710,5710,5710,5710,240
20250221,091900,10016360,5710,5760,5760,5710,141
20250221,091800,9211200,5750,5750,5750,5750,11
20250221,091700,9147950,5710,5750,5750,5710,13
20250221,091600,9073560,5750,5750,5760,5710,111
20250221,091500,8435350,5750,5750,5750,5750,39
20250221,091400,8211100,5750,5750,5750,5750,98
20250221,091300,7647600,5740,5740,5740,5740,0
20250221,091200,7647600,5740,5740,5740,5740,1
20250221,091100,7641860,5790,5790,5790,5790,0
20250221,091000,7641860,5790,5790,5790,5790,0
20250221,090900,7641860,5790,5720,5790,5720,121
20250221,090800,6945960,5720,5720,5720,5720,1
20250221,090700,6940240,5730,5690,5730,5690,198
20250221,090600,5808380,5690,5670,5690,5670,59
20250221,090500,5473250,5620,5630,5630,5620,28
20250221,090400,5315630,5640,5670,5670,5640,361
20250221,090300,3269610,5720,5720,5720,5720,6
20250221,090200,3235290,5670,5670,5720,5670,463
20250221,090100,602180,5670,5690,5690,5670,25
20250221,090000,460000,5710,5770,5770,5710,80