KissMeData/124560/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202500,300595245,2970,2970,2970,2970,4136
20250221,202400,300595245,2970,2970,2970,2970,0
20250221,202300,300595245,2970,2970,2970,2970,0
20250221,202200,300595245,2970,2970,2970,2970,0
20250221,202100,300595245,2970,2970,2970,2970,0
20250221,202000,300595245,2970,2970,2970,2970,0
20250221,201900,300595245,2970,2970,2970,2970,0
20250221,201800,300595245,2970,2970,2970,2970,0
20250221,201700,300595245,2970,2970,2970,2970,0
20250221,201600,300595245,2970,2970,2970,2970,0
20250221,201500,300595245,2970,2970,2970,2970,0
20250221,201400,300595245,2970,2970,2970,2970,0
20250221,201300,300595245,2970,2970,2970,2970,0
20250221,201200,300595245,2970,2970,2970,2970,0
20250221,201100,300595245,2970,2970,2970,2970,0
20250221,201000,300595245,2970,2970,2970,2970,0
20250221,200900,300595245,2970,2970,2970,2970,0
20250221,200800,300595245,2970,2970,2970,2970,0
20250221,200700,300595245,2970,2970,2970,2970,0
20250221,200600,300595245,2970,2970,2970,2970,0
20250221,200500,300595245,2970,2970,2970,2970,0
20250221,200400,300595245,2970,2970,2970,2970,0
20250221,200300,300595245,2970,2970,2970,2970,0
20250221,200200,300595245,2970,2970,2970,2970,0
20250221,200100,300595245,2970,2970,2970,2970,0
20250221,200000,300595245,2970,2970,2970,2970,0
20250221,195900,300595245,2970,2970,2970,2970,0
20250221,195800,300595245,2970,2970,2970,2970,0
20250221,195700,300595245,2970,2970,2970,2970,0
20250221,195600,300595245,2970,2970,2970,2970,0
20250221,195500,300595245,2970,2970,2970,2970,4136
20250221,195400,300595245,2970,2970,2970,2970,0
20250221,195300,300595245,2970,2970,2970,2970,0
20250221,195200,300595245,2970,2970,2970,2970,0
20250221,195100,300595245,2970,2970,2970,2970,0
20250221,195000,300595245,2970,2970,2970,2970,0
20250221,194900,300595245,2970,2970,2970,2970,0
20250221,194800,300595245,2970,2970,2970,2970,0
20250221,194700,300595245,2970,2970,2970,2970,0
20250221,194600,300595245,2970,2970,2970,2970,0
20250221,194500,300595245,2970,2970,2970,2970,0
20250221,194400,300595245,2970,2970,2970,2970,0
20250221,194300,300595245,2970,2970,2970,2970,0
20250221,194200,300595245,2970,2970,2970,2970,0
20250221,194100,300595245,2970,2970,2970,2970,0
20250221,194000,300595245,2970,2970,2970,2970,0
20250221,193900,300595245,2970,2970,2970,2970,0
20250221,193800,300595245,2970,2970,2970,2970,0
20250221,193700,300595245,2970,2970,2970,2970,0
20250221,193600,300595245,2970,2970,2970,2970,0
20250221,193500,300595245,2970,2970,2970,2970,0
20250221,193400,300595245,2970,2970,2970,2970,0
20250221,193300,300595245,2970,2970,2970,2970,0
20250221,193200,300595245,2970,2970,2970,2970,0
20250221,193100,300595245,2970,2970,2970,2970,0
20250221,193000,300595245,2970,2970,2970,2970,0
20250221,192900,300595245,2970,2970,2970,2970,0
20250221,192800,300595245,2970,2970,2970,2970,0
20250221,192700,300595245,2970,2970,2970,2970,0
20250221,192600,300595245,2970,2970,2970,2970,0
20250221,192500,300595245,2970,2970,2970,2970,4136
20250221,192400,300595245,2970,2970,2970,2970,0
20250221,192300,300595245,2970,2970,2970,2970,0
20250221,192200,300595245,2970,2970,2970,2970,0
20250221,192100,300595245,2970,2970,2970,2970,0
20250221,192000,300595245,2970,2970,2970,2970,0
20250221,191900,300595245,2970,2970,2970,2970,0
20250221,191800,300595245,2970,2970,2970,2970,0
20250221,191700,300595245,2970,2970,2970,2970,0
20250221,191600,300595245,2970,2970,2970,2970,0
20250221,191500,300595245,2970,2970,2970,2970,0
20250221,191400,300595245,2970,2970,2970,2970,0
20250221,191300,300595245,2970,2970,2970,2970,0
20250221,191200,300595245,2970,2970,2970,2970,0
20250221,191100,300595245,2970,2970,2970,2970,0
20250221,191000,300595245,2970,2970,2970,2970,0
20250221,190900,300595245,2970,2970,2970,2970,0
20250221,190800,300595245,2970,2970,2970,2970,0
20250221,190700,300595245,2970,2970,2970,2970,0
20250221,190600,300595245,2970,2970,2970,2970,0
20250221,190500,300595245,2970,2970,2970,2970,0
20250221,190400,300595245,2970,2970,2970,2970,0
20250221,190300,300595245,2970,2970,2970,2970,0
20250221,190200,300595245,2970,2970,2970,2970,0
20250221,190100,300595245,2970,2970,2970,2970,0
20250221,190000,300595245,2970,2970,2970,2970,0
20250221,185900,300595245,2970,2970,2970,2970,0
20250221,185800,300595245,2970,2970,2970,2970,0
20250221,185700,300595245,2970,2970,2970,2970,0
20250221,185600,300595245,2970,2970,2970,2970,0
20250221,185500,300595245,2970,2970,2970,2970,4136
20250221,185400,300595245,2970,2970,2970,2970,0
20250221,185300,300595245,2970,2970,2970,2970,0
20250221,185200,300595245,2970,2970,2970,2970,0
20250221,185100,300595245,2970,2970,2970,2970,0
20250221,185000,300595245,2970,2970,2970,2970,0
20250221,184900,300595245,2970,2970,2970,2970,0
20250221,184800,300595245,2970,2970,2970,2970,0
20250221,184700,300595245,2970,2970,2970,2970,0
20250221,184600,300595245,2970,2970,2970,2970,0
20250221,184500,300595245,2970,2970,2970,2970,0
20250221,184400,300595245,2970,2970,2970,2970,0
20250221,184300,300595245,2970,2970,2970,2970,0
20250221,184200,300595245,2970,2970,2970,2970,0
20250221,184100,300595245,2970,2970,2970,2970,0
20250221,184000,300595245,2970,2970,2970,2970,0
20250221,183900,300595245,2970,2970,2970,2970,0
20250221,183800,300595245,2970,2970,2970,2970,0
20250221,183700,300595245,2970,2970,2970,2970,0
20250221,183600,300595245,2970,2970,2970,2970,0
20250221,183500,300595245,2970,2970,2970,2970,0
20250221,183400,300595245,2970,2970,2970,2970,0
20250221,183300,300595245,2970,2970,2970,2970,0
20250221,183200,300595245,2970,2970,2970,2970,0
20250221,183100,300595245,2970,2970,2970,2970,0
20250221,183000,300595245,2970,2970,2970,2970,0
20250221,182900,300595245,2970,2970,2970,2970,0
20250221,182800,300595245,2970,2970,2970,2970,0
20250221,182700,300595245,2970,2970,2970,2970,0
20250221,182600,300595245,2970,2970,2970,2970,0
20250221,182500,300595245,2970,2970,2970,2970,4136
20250221,182400,300595245,2970,2970,2970,2970,0
20250221,182300,300595245,2970,2970,2970,2970,0
20250221,182200,300595245,2970,2970,2970,2970,0
20250221,182100,300595245,2970,2970,2970,2970,0
20250221,182000,300595245,2970,2970,2970,2970,0
20250221,181900,300595245,2970,2970,2970,2970,0
20250221,181800,300595245,2970,2970,2970,2970,0
20250221,181700,300595245,2970,2970,2970,2970,0
20250221,181600,300595245,2970,2970,2970,2970,0
20250221,181500,300595245,2970,2970,2970,2970,0
20250221,181400,300595245,2970,2970,2970,2970,0
20250221,181300,300595245,2970,2970,2970,2970,0
20250221,181200,300595245,2970,2970,2970,2970,0
20250221,181100,300595245,2970,2970,2970,2970,0
20250221,181000,300595245,2970,2970,2970,2970,0
20250221,180900,300595245,2970,2970,2970,2970,0
20250221,180800,300595245,2970,2970,2970,2970,0
20250221,180700,300595245,2970,2970,2970,2970,0
20250221,180600,300595245,2970,2970,2970,2970,0
20250221,180500,300595245,2970,2970,2970,2970,0
20250221,180400,300595245,2970,2970,2970,2970,0
20250221,180300,300595245,2970,2970,2970,2970,0
20250221,180200,300595245,2970,2970,2970,2970,0
20250221,180100,300595245,2970,2970,2970,2970,0
20250221,180000,300595245,2970,2970,2970,2970,0
20250221,175900,300595245,2970,2970,2970,2970,0
20250221,175800,300595245,2970,2970,2970,2970,0
20250221,175700,300595245,2970,2970,2970,2970,0
20250221,175600,300595245,2970,2970,2970,2970,0
20250221,175500,300595245,2970,2970,2970,2970,4136
20250221,175400,300595245,2970,2970,2970,2970,0
20250221,175300,300595245,2970,2970,2970,2970,0
20250221,175200,300595245,2970,2970,2970,2970,0
20250221,175100,300595245,2970,2970,2970,2970,0
20250221,175000,300595245,2970,2970,2970,2970,0
20250221,174900,300595245,2970,2970,2970,2970,0
20250221,174800,300595245,2970,2970,2970,2970,0
20250221,174700,300595245,2970,2970,2970,2970,0
20250221,174600,300595245,2970,2970,2970,2970,0
20250221,174500,300595245,2970,2970,2970,2970,0
20250221,174400,300595245,2970,2970,2970,2970,0
20250221,174300,300595245,2970,2970,2970,2970,0
20250221,174200,300595245,2970,2970,2970,2970,0
20250221,174100,300595245,2970,2970,2970,2970,0
20250221,174000,300595245,2970,2970,2970,2970,0
20250221,173900,300595245,2970,2970,2970,2970,0
20250221,173800,300595245,2970,2970,2970,2970,0
20250221,173700,300595245,2970,2970,2970,2970,0
20250221,173600,300595245,2970,2970,2970,2970,0
20250221,173500,300595245,2970,2970,2970,2970,0
20250221,173400,300595245,2970,2970,2970,2970,0
20250221,173300,300595245,2970,2970,2970,2970,0
20250221,173200,300595245,2970,2970,2970,2970,0
20250221,173100,300595245,2970,2970,2970,2970,0
20250221,173000,300595245,2970,2970,2970,2970,0
20250221,172900,300595245,2970,2970,2970,2970,0
20250221,172800,300595245,2970,2970,2970,2970,0
20250221,172700,300595245,2970,2970,2970,2970,0
20250221,172600,300595245,2970,2970,2970,2970,0
20250221,172500,300595245,2970,2970,2970,2970,4136
20250221,172400,300595245,2970,2970,2970,2970,0
20250221,172300,300595245,2970,2970,2970,2970,0
20250221,172200,300595245,2970,2970,2970,2970,0
20250221,172100,300595245,2970,2970,2970,2970,0
20250221,172000,300595245,2970,2970,2970,2970,0
20250221,171900,300595245,2970,2970,2970,2970,0
20250221,171800,300595245,2970,2970,2970,2970,0
20250221,171700,300595245,2970,2970,2970,2970,0
20250221,171600,300595245,2970,2970,2970,2970,0
20250221,171500,300595245,2970,2970,2970,2970,0
20250221,171400,300595245,2970,2970,2970,2970,0
20250221,171300,300595245,2970,2970,2970,2970,0
20250221,171200,300595245,2970,2970,2970,2970,0
20250221,171100,300595245,2970,2970,2970,2970,0
20250221,171000,300595245,2970,2970,2970,2970,0
20250221,170900,300595245,2970,2970,2970,2970,0
20250221,170800,300595245,2970,2970,2970,2970,0
20250221,170700,300595245,2970,2970,2970,2970,0
20250221,170600,300595245,2970,2970,2970,2970,0
20250221,170500,300595245,2970,2970,2970,2970,0
20250221,170400,300595245,2970,2970,2970,2970,0
20250221,170300,300595245,2970,2970,2970,2970,0
20250221,170200,300595245,2970,2970,2970,2970,0
20250221,170100,300595245,2970,2970,2970,2970,0
20250221,170000,300595245,2970,2970,2970,2970,0
20250221,165900,300595245,2970,2970,2970,2970,0
20250221,165800,300595245,2970,2970,2970,2970,0
20250221,165700,300595245,2970,2970,2970,2970,0
20250221,165600,300595245,2970,2970,2970,2970,0
20250221,165500,300595245,2970,2970,2970,2970,4136
20250221,165400,300595245,2970,2970,2970,2970,0
20250221,165300,300595245,2970,2970,2970,2970,0
20250221,165200,300595245,2970,2970,2970,2970,0
20250221,165100,300595245,2970,2970,2970,2970,0
20250221,165000,300595245,2970,2970,2970,2970,0
20250221,164900,300595245,2970,2970,2970,2970,0
20250221,164800,300595245,2970,2970,2970,2970,0
20250221,164700,300595245,2970,2970,2970,2970,0
20250221,164600,300595245,2970,2970,2970,2970,0
20250221,164500,300595245,2970,2970,2970,2970,0
20250221,164400,300595245,2970,2970,2970,2970,0
20250221,164300,300595245,2970,2970,2970,2970,0
20250221,164200,300595245,2970,2970,2970,2970,0
20250221,164100,300595245,2970,2970,2970,2970,0
20250221,164000,300595245,2970,2970,2970,2970,0
20250221,163900,300595245,2970,2970,2970,2970,0
20250221,163800,300595245,2970,2970,2970,2970,0
20250221,163700,300595245,2970,2970,2970,2970,0
20250221,163600,300595245,2970,2970,2970,2970,0
20250221,163500,300595245,2970,2970,2970,2970,0
20250221,163400,300595245,2970,2970,2970,2970,0
20250221,163300,300595245,2970,2970,2970,2970,0
20250221,163200,300595245,2970,2970,2970,2970,0
20250221,163100,300595245,2970,2970,2970,2970,0
20250221,163000,300595245,2970,2970,2970,2970,0
20250221,162900,300595245,2970,2970,2970,2970,0
20250221,162800,300595245,2970,2970,2970,2970,0
20250221,162700,300595245,2970,2970,2970,2970,0
20250221,162600,300595245,2970,2970,2970,2970,0
20250221,162500,300595245,2970,2970,2970,2970,4136
20250221,162400,300595245,2970,2970,2970,2970,0
20250221,162300,300595245,2970,2970,2970,2970,0
20250221,162200,300595245,2970,2970,2970,2970,0
20250221,162100,300595245,2970,2970,2970,2970,0
20250221,162000,300595245,2970,2970,2970,2970,0
20250221,161900,300595245,2970,2970,2970,2970,0
20250221,161800,300595245,2970,2970,2970,2970,0
20250221,161700,300595245,2970,2970,2970,2970,0
20250221,161600,300595245,2970,2970,2970,2970,0
20250221,161500,300595245,2970,2970,2970,2970,0
20250221,161400,300595245,2970,2970,2970,2970,0
20250221,161300,300595245,2970,2970,2970,2970,0
20250221,161200,300595245,2970,2970,2970,2970,0
20250221,161100,300595245,2970,2970,2970,2970,0
20250221,161000,300595245,2970,2970,2970,2970,0
20250221,160900,300595245,2970,2970,2970,2970,0
20250221,160800,300595245,2970,2970,2970,2970,0
20250221,160700,300595245,2970,2970,2970,2970,0
20250221,160600,300595245,2970,2970,2970,2970,0
20250221,160500,300595245,2970,2970,2970,2970,0
20250221,160400,300595245,2970,2970,2970,2970,0
20250221,160300,300595245,2970,2970,2970,2970,0
20250221,160200,300595245,2970,2970,2970,2970,0
20250221,160100,300595245,2970,2970,2970,2970,0
20250221,160000,300595245,2970,2970,2970,2970,0
20250221,155900,300595245,2970,2970,2970,2970,0
20250221,155800,300595245,2970,2970,2970,2970,0
20250221,155700,300595245,2970,2970,2970,2970,0
20250221,155600,300595245,2970,2970,2970,2970,0
20250221,155500,300595245,2970,2970,2970,2970,4136
20250221,155400,300595245,2970,2970,2970,2970,0
20250221,155300,300595245,2970,2970,2970,2970,0
20250221,155200,300595245,2970,2970,2970,2970,0
20250221,155100,300595245,2970,2970,2970,2970,0
20250221,155000,300595245,2970,2970,2970,2970,0
20250221,154900,300595245,2970,2970,2970,2970,0
20250221,154800,300595245,2970,2970,2970,2970,0
20250221,154700,300595245,2970,2970,2970,2970,0
20250221,154600,300595245,2970,2970,2970,2970,0
20250221,154500,300595245,2970,2970,2970,2970,0
20250221,154400,300595245,2970,2970,2970,2970,0
20250221,154300,300595245,2970,2970,2970,2970,0
20250221,154200,300595245,2970,2970,2970,2970,0
20250221,154100,300595245,2970,2970,2970,2970,0
20250221,154000,300595245,2970,2970,2970,2970,0
20250221,153900,300595245,2970,2970,2970,2970,0
20250221,153800,300595245,2970,2970,2970,2970,0
20250221,153700,300595245,2970,2970,2970,2970,0
20250221,153600,300595245,2970,2970,2970,2970,0
20250221,153500,300595245,2970,2970,2970,2970,0
20250221,153400,300595245,2970,2970,2970,2970,0
20250221,153300,300595245,2970,2970,2970,2970,0
20250221,153200,300595245,2970,2970,2970,2970,0
20250221,153100,300595245,2970,2970,2970,2970,0
20250221,153000,300595245,2970,2970,2970,2970,4136
20250221,152900,288311325,2990,2990,2990,2990,0
20250221,152800,288311325,2990,2990,2990,2990,0
20250221,152700,288311325,2990,2990,2990,2990,0
20250221,152600,288311325,2990,2990,2990,2990,0
20250221,152500,288311325,2990,2990,2990,2990,0
20250221,152400,288311325,2990,2990,2990,2990,0
20250221,152300,288311325,2990,2990,2990,2990,0
20250221,152200,288311325,2990,2990,2990,2990,0
20250221,152100,288311325,2990,2990,2990,2990,0
20250221,152000,288311325,2990,2990,2990,2990,0
20250221,151900,288311325,2990,2990,2990,2990,40
20250221,151800,288191725,2995,2995,2995,2995,49
20250221,151700,288044970,2995,2995,2995,2995,0
20250221,151600,288044970,2995,2990,2995,2990,92
20250221,151500,287769565,2995,2995,2995,2995,41
20250221,151400,287646770,2995,2995,2995,2995,46
20250221,151300,287509000,2995,2990,2995,2990,2534
20250221,151200,279932155,2995,2990,2995,2990,119
20250221,151100,279576160,2995,2990,2995,2990,2422
20250221,151000,272334375,2990,2990,2990,2990,10
20250221,150900,272304475,2990,2990,2990,2990,0
20250221,150800,272304475,2990,2990,2990,2990,2306
20250221,150700,265409535,2990,2990,2990,2990,107
20250221,150600,265089605,2985,2985,2985,2985,10
20250221,150500,265059755,2990,2990,2990,2990,0
20250221,150400,265059755,2990,2990,2990,2990,0
20250221,150300,265059755,2990,2990,2990,2990,0
20250221,150200,265059755,2990,2990,2990,2990,0
20250221,150100,265059755,2990,2990,2990,2990,71
20250221,150000,264847465,2990,2990,2990,2990,0
20250221,145900,264847465,2990,2990,2990,2990,41
20250221,145800,264724875,2990,2990,2990,2990,0
20250221,145700,264724875,2990,2990,2990,2990,0
20250221,145600,264724875,2990,2990,2990,2990,0
20250221,145500,264724875,2990,2990,2990,2990,0
20250221,145400,264724875,2990,2990,2990,2990,79
20250221,145300,264488665,2990,2990,2990,2990,0
20250221,145200,264488665,2990,2990,2990,2990,0
20250221,145100,264488665,2990,2990,2990,2990,0
20250221,145000,264488665,2990,2990,2990,2990,0
20250221,144900,264488665,2990,2985,2990,2985,110
20250221,144800,264160065,2990,2990,2990,2990,0
20250221,144700,264160065,2990,2990,2990,2990,0
20250221,144600,264160065,2990,2990,2990,2990,0
20250221,144500,264160065,2990,2990,2990,2990,0
20250221,144400,264160065,2990,2990,2990,2990,119
20250221,144300,263804255,2990,2990,2990,2990,1
20250221,144200,263801265,2985,2985,2985,2985,300
20250221,144100,262905765,2990,2990,2990,2990,0
20250221,144000,262905765,2990,2990,2990,2990,0
20250221,143900,262905765,2990,2990,2990,2990,84
20250221,143800,262654605,2985,2985,2985,2985,497
20250221,143700,261171060,2985,2985,2985,2985,0
20250221,143600,261171060,2985,2985,2985,2985,0
20250221,143500,261171060,2985,2985,2985,2985,0
20250221,143400,261171060,2985,2985,2985,2985,81
20250221,143300,260929275,2985,2985,2985,2985,0
20250221,143200,260929275,2985,2985,2985,2985,30
20250221,143100,260839725,2980,2980,2980,2980,28
20250221,143000,260756285,2980,2980,2980,2980,0
20250221,142900,260756285,2980,2980,2980,2980,0
20250221,142800,260756285,2980,2980,2980,2980,162
20250221,142700,260273525,2985,2985,2985,2985,0
20250221,142600,260273525,2985,2985,2985,2985,0
20250221,142500,260273525,2985,2985,2985,2985,46
20250221,142400,260136215,2985,2985,2985,2985,0
20250221,142300,260136215,2985,2985,2985,2985,0
20250221,142200,260136215,2985,2985,2985,2985,0
20250221,142100,260136215,2985,2985,2985,2985,65
20250221,142000,259942190,2985,2985,2985,2985,6
20250221,141900,259924280,2980,2980,2980,2980,800
20250221,141800,257540280,2985,2985,2985,2985,0
20250221,141700,257540280,2985,2985,2985,2985,489
20250221,141600,256080615,2985,2985,2985,2985,0
20250221,141500,256080615,2985,2985,2985,2985,0
20250221,141400,256080615,2985,2985,2985,2985,0
20250221,141300,256080615,2985,2985,2985,2985,95
20250221,141200,255797040,2985,2985,2985,2985,1
20250221,141100,255794055,2980,2980,2980,2980,0
20250221,141000,255794055,2980,2980,2980,2980,0
20250221,140900,255794055,2980,2980,2980,2980,0
20250221,140800,255794055,2980,2980,2980,2980,0
20250221,140700,255794055,2980,2980,2980,2980,482
20250221,140600,254357695,2980,2985,2985,2980,10
20250221,140500,254327870,2985,2985,2985,2985,0
20250221,140400,254327870,2985,2985,2985,2985,0
20250221,140300,254327870,2985,2985,2985,2985,1
20250221,140200,254324885,2975,2975,2975,2975,0
20250221,140100,254324885,2975,2975,2975,2975,5
20250221,140000,254310010,2975,2975,2975,2975,0
20250221,135900,254310010,2975,2975,2975,2975,0
20250221,135800,254310010,2975,2975,2975,2975,0
20250221,135700,254310010,2975,2975,2975,2975,1400
20250221,135600,250145010,2975,2990,2990,2975,536
20250221,135500,248550395,2990,2990,2990,2990,50
20250221,135400,248400895,2985,2985,2985,2985,0
20250221,135300,248400895,2985,2985,2985,2985,0
20250221,135200,248400895,2985,2985,2985,2985,0
20250221,135100,248400895,2985,2985,2985,2985,0
20250221,135000,248400895,2985,2985,2985,2985,540
20250221,134900,246788995,2985,2985,2985,2985,0
20250221,134800,246788995,2985,2985,2985,2985,0
20250221,134700,246788995,2985,2985,2985,2985,0
20250221,134600,246788995,2985,2985,2985,2985,18
20250221,134500,246735265,2985,2985,2985,2985,0
20250221,134400,246735265,2985,2985,2985,2985,3
20250221,134300,246726310,2985,2985,2985,2985,0
20250221,134200,246726310,2985,2985,2985,2985,0
20250221,134100,246726310,2985,2985,2985,2985,1
20250221,134000,246723325,2970,2970,2970,2970,1000
20250221,133900,243753325,2975,2975,2975,2975,0
20250221,133800,243753325,2975,2975,2975,2975,15
20250221,133700,243708700,2970,2970,2970,2970,0
20250221,133600,243708700,2970,2970,2970,2970,50
20250221,133500,243560200,2985,2985,2985,2985,0
20250221,133400,243560200,2985,2985,2985,2985,0
20250221,133300,243560200,2985,2985,2985,2985,1
20250221,133200,243557215,2970,2970,2970,2970,220
20250221,133100,242903815,2970,2980,2980,2970,2518
20250221,133000,235407430,2990,2990,2990,2990,0
20250221,132900,235407430,2990,2990,2990,2990,0
20250221,132800,235407430,2990,2990,2990,2990,0
20250221,132700,235407430,2990,2990,2990,2990,186
20250221,132600,234851290,2985,2985,2985,2985,0
20250221,132500,234851290,2985,2985,2985,2985,0
20250221,132400,234851290,2985,2985,2985,2985,0
20250221,132300,234851290,2985,2985,2985,2985,0
20250221,132200,234851290,2985,2985,2985,2985,100
20250221,132100,234552790,2990,2990,2990,2990,0
20250221,132000,234552790,2990,2990,2990,2990,0
20250221,131900,234552790,2990,2990,2990,2990,0
20250221,131800,234552790,2990,2990,2990,2990,0
20250221,131700,234552790,2990,2990,2990,2990,0
20250221,131600,234552790,2990,2990,2990,2990,0
20250221,131500,234552790,2990,2990,2990,2990,0
20250221,131400,234552790,2990,2990,2990,2990,0
20250221,131300,234552790,2990,2990,2990,2990,0
20250221,131200,234552790,2990,2990,2990,2990,315
20250221,131100,233610940,2990,2990,2990,2990,0
20250221,131000,233610940,2990,2990,2990,2990,0
20250221,130900,233610940,2990,2990,2990,2990,0
20250221,130800,233610940,2990,2990,2990,2990,0
20250221,130700,233610940,2990,2990,2990,2990,0
20250221,130600,233610940,2990,2990,2990,2990,1
20250221,130500,233607950,2985,2985,2985,2985,1120
20250221,130400,230264750,2985,2985,2985,2985,180
20250221,130300,229727450,2980,2980,2980,2980,0
20250221,130200,229727450,2980,2980,2980,2980,0
20250221,130100,229727450,2980,2980,2980,2980,15
20250221,130000,229682750,2990,2990,2990,2990,48
20250221,125900,229539230,2990,2990,2990,2990,0
20250221,125800,229539230,2990,2990,2990,2990,38
20250221,125700,229425610,2990,2990,2990,2990,0
20250221,125600,229425610,2990,2990,2990,2990,0
20250221,125500,229425610,2990,2990,2990,2990,0
20250221,125400,229425610,2990,2990,2990,2990,0
20250221,125300,229425610,2990,2990,2990,2990,0
20250221,125200,229425610,2990,2990,2990,2990,0
20250221,125100,229425610,2990,2990,2990,2990,0
20250221,125000,229425610,2990,2990,2990,2990,1
20250221,124900,229422620,2985,2985,2985,2985,1
20250221,124800,229419635,2990,2990,2990,2990,224
20250221,124700,228749875,2990,2990,2990,2990,3
20250221,124600,228740905,2990,2985,2990,2985,213
20250221,124500,228104535,2980,2980,2980,2980,0
20250221,124400,228104535,2980,2980,2980,2980,0
20250221,124300,228104535,2980,2980,2980,2980,0
20250221,124200,228104535,2980,2980,2980,2980,108
20250221,124100,227782695,2980,2980,2980,2980,0
20250221,124000,227782695,2980,2980,2980,2980,0
20250221,123900,227782695,2980,2980,2980,2980,12
20250221,123800,227746935,2980,2980,2980,2980,0
20250221,123700,227746935,2980,2980,2980,2980,100
20250221,123600,227448935,2980,2980,2980,2980,0
20250221,123500,227448935,2980,2980,2980,2980,33
20250221,123400,227350595,2980,2980,2980,2980,0
20250221,123300,227350595,2980,2980,2980,2980,0
20250221,123200,227350595,2980,2980,2980,2980,419
20250221,123100,226101975,2980,2980,2980,2980,1
20250221,123000,226098995,2990,2990,2990,2990,0
20250221,122900,226098995,2990,2990,2990,2990,500
20250221,122800,224603995,2990,2990,2990,2990,0
20250221,122700,224603995,2990,2990,2990,2990,0
20250221,122600,224603995,2990,2990,2990,2990,0
20250221,122500,224603995,2990,2990,2990,2990,10
20250221,122400,224574095,2990,2990,2990,2990,0
20250221,122300,224574095,2990,2990,2990,2990,0
20250221,122200,224574095,2990,2990,2990,2990,0
20250221,122100,224574095,2990,2990,2990,2990,0
20250221,122000,224574095,2990,2990,2990,2990,0
20250221,121900,224574095,2990,2990,2990,2990,40
20250221,121800,224454495,2980,2980,2980,2980,0
20250221,121700,224454495,2980,2980,2980,2980,0
20250221,121600,224454495,2980,2980,2980,2980,1000
20250221,121500,221474495,2980,2990,2990,2980,2044
20250221,121400,215382935,2990,2990,2990,2990,0
20250221,121300,215382935,2990,2990,2990,2990,0
20250221,121200,215382935,2990,2990,2990,2990,0
20250221,121100,215382935,2990,2990,2990,2990,0
20250221,121000,215382935,2990,2990,2990,2990,33
20250221,120900,215284265,2990,2990,2990,2990,10
20250221,120800,215254365,2990,2990,2990,2990,1
20250221,120700,215251375,2990,2990,2990,2990,0
20250221,120600,215251375,2990,2990,2990,2990,55
20250221,120500,215086925,2980,2980,2980,2980,0
20250221,120400,215086925,2980,2980,2980,2980,1
20250221,120300,215083945,2980,2980,2980,2980,2
20250221,120200,215077985,2990,2990,2990,2990,0
20250221,120100,215077985,2990,2990,2990,2990,32
20250221,120000,214982305,2985,2985,2985,2985,108
20250221,115900,214659925,2985,2985,2985,2985,0
20250221,115800,214659925,2985,2985,2985,2985,0
20250221,115700,214659925,2985,2985,2985,2985,0
20250221,115600,214659925,2985,2985,2985,2985,0
20250221,115500,214659925,2985,2985,2985,2985,1
20250221,115400,214656940,2990,2990,2990,2990,0
20250221,115300,214656940,2990,2990,2990,2990,0
20250221,115200,214656940,2990,2990,2990,2990,4
20250221,115100,214644980,2990,2990,2990,2990,0
20250221,115000,214644980,2990,2990,2990,2990,0
20250221,114900,214644980,2990,2990,2990,2990,0
20250221,114800,214644980,2990,2990,2990,2990,0
20250221,114700,214644980,2990,2990,2990,2990,124
20250221,114600,214274220,2990,2990,2990,2990,0
20250221,114500,214274220,2990,2990,2990,2990,0
20250221,114400,214274220,2990,2990,2990,2990,0
20250221,114300,214274220,2990,2990,2990,2990,200
20250221,114200,213676220,2995,2995,2995,2995,0
20250221,114100,213676220,2995,2995,2995,2995,134
20250221,114000,213274890,2995,2995,2995,2995,0
20250221,113900,213274890,2995,2995,2995,2995,1
20250221,113800,213271895,2990,2995,2995,2990,62
20250221,113700,213086510,2995,2995,2995,2995,0
20250221,113600,213086510,2995,2995,2995,2995,2
20250221,113500,213080520,2995,2995,2995,2995,42
20250221,113400,212954730,2995,2995,2995,2995,30
20250221,113300,212864880,3000,3000,3000,3000,0
20250221,113200,212864880,3000,2990,3000,2990,1982
20250221,113100,206921390,2995,2995,2995,2990,320
20250221,113000,205963040,2985,2990,2995,2985,901
20250221,112900,203264905,2990,2990,2990,2990,658
20250221,112800,201297485,2990,2980,2990,2980,1263
20250221,112700,197528810,2975,2980,2980,2975,9
20250221,112600,197502015,2980,2980,2980,2980,335
20250221,112500,196503715,2975,2975,2975,2975,1
20250221,112400,196500740,2980,2980,2980,2980,0
20250221,112300,196500740,2980,2980,2980,2980,5
20250221,112200,196485840,2980,2980,2980,2980,0
20250221,112100,196485840,2980,2980,2980,2980,4
20250221,112000,196473920,2980,2970,2980,2970,1367
20250221,111900,192401290,2970,2970,2970,2970,446
20250221,111800,191076670,2965,2965,2965,2965,0
20250221,111700,191076670,2965,2965,2965,2965,400
20250221,111600,189890670,2965,2965,2970,2965,698
20250221,111500,187821085,2960,2950,2960,2950,1011
20250221,111400,184828635,2960,2960,2960,2960,0
20250221,111300,184828635,2960,2960,2960,2960,367
20250221,111200,183742315,2945,2945,2945,2945,0
20250221,111100,183742315,2945,2945,2945,2945,0
20250221,111000,183742315,2945,2960,2960,2945,3471
20250221,110900,173499635,2960,2960,2960,2960,20
20250221,110800,173440435,2960,2955,2960,2955,316
20250221,110700,172506605,2950,2950,2950,2950,0
20250221,110600,172506605,2950,2950,2950,2950,0
20250221,110500,172506605,2950,2950,2950,2950,0
20250221,110400,172506605,2950,2950,2950,2950,20
20250221,110300,172447605,2960,2960,2960,2960,500
20250221,110200,170967605,2960,2960,2960,2960,0
20250221,110100,170967605,2960,2960,2960,2960,337
20250221,110000,169970085,2960,2960,2960,2960,160
20250221,105900,169496485,2960,2960,2960,2960,30
20250221,105800,169407685,2960,2960,2960,2960,0
20250221,105700,169407685,2960,2960,2960,2960,35
20250221,105600,169304085,2960,2960,2960,2960,0
20250221,105500,169304085,2960,2960,2960,2960,0
20250221,105400,169304085,2960,2960,2960,2960,200
20250221,105300,168712085,2960,2960,2960,2960,0
20250221,105200,168712085,2960,2960,2960,2960,0
20250221,105100,168712085,2960,2960,2960,2960,0
20250221,105000,168712085,2960,2960,2960,2960,0
20250221,104900,168712085,2960,2960,2960,2960,0
20250221,104800,168712085,2960,2960,2960,2960,757
20250221,104700,166471365,2960,2960,2960,2960,0
20250221,104600,166471365,2960,2960,2960,2960,0
20250221,104500,166471365,2960,2960,2960,2960,250
20250221,104400,165731365,2940,2950,2950,2940,6000
20250221,104300,148070855,2965,2965,2965,2965,0
20250221,104200,148070855,2965,2965,2965,2965,0
20250221,104100,148070855,2965,2965,2965,2965,0
20250221,104000,148070855,2965,2965,2965,2965,0
20250221,103900,148070855,2965,2965,2965,2965,1
20250221,103800,148067890,2960,2960,2960,2960,100
20250221,103700,147771890,2965,2960,2965,2960,337
20250221,103600,146774360,2950,2950,2950,2950,0
20250221,103500,146774360,2950,2955,2955,2950,3000
20250221,103400,137914980,2955,2955,2955,2955,0
20250221,103300,137914980,2955,2955,2955,2955,1
20250221,103200,137912025,2955,2955,2955,2955,149
20250221,103100,137471730,2950,2950,2955,2950,466
20250221,103000,136097020,2955,2955,2955,2955,74
20250221,102900,135878350,2955,2955,2955,2955,50
20250221,102800,135730600,2955,2955,2955,2955,0
20250221,102700,135730600,2955,2955,2955,2955,0
20250221,102600,135730600,2955,2960,2960,2955,102
20250221,102500,135429180,2955,2955,2955,2955,100
20250221,102400,135133680,2960,2960,2960,2960,0
20250221,102300,135133680,2960,2960,2960,2960,60
20250221,102200,134956080,2960,2955,2960,2955,12
20250221,102100,134920610,2955,2955,2955,2955,0
20250221,102000,134920610,2955,2955,2955,2955,184
20250221,101900,134376890,2950,2950,2950,2950,0
20250221,101800,134376890,2950,2950,2950,2950,0
20250221,101700,134376890,2950,2955,2955,2950,903
20250221,101600,131712700,2955,2955,2955,2955,0
20250221,101500,131712700,2955,2955,2955,2955,654
20250221,101400,129780130,2960,2960,2960,2960,0
20250221,101300,129780130,2960,2960,2960,2960,0
20250221,101200,129780130,2960,2960,2960,2960,0
20250221,101100,129780130,2960,2960,2960,2960,0
20250221,101000,129780130,2960,2960,2960,2960,1
20250221,100900,129777170,2965,2965,2965,2965,51
20250221,100800,129625955,2965,2965,2965,2965,3
20250221,100700,129617060,2950,2950,2950,2950,0
20250221,100600,129617060,2950,2950,2950,2950,0
20250221,100500,129617060,2950,2950,2950,2950,0
20250221,100400,129617060,2950,2955,2955,2950,868
20250221,100300,127053760,2960,2965,2965,2960,90
20250221,100200,126787310,2965,2955,2965,2955,1640
20250221,100100,121927240,2955,2960,2960,2955,654
20250221,100000,119992035,2960,2960,2960,2960,330
20250221,095900,119015235,2965,2965,2965,2965,40
20250221,095800,118896635,2970,2970,2970,2970,17
20250221,095700,118846145,2970,2960,2970,2960,750
20250221,095600,116621640,2960,2960,2960,2960,200
20250221,095500,116029640,2965,2965,2965,2965,0
20250221,095400,116029640,2965,2965,2965,2965,1
20250221,095300,116026675,2960,2960,2960,2960,432
20250221,095200,114747955,2960,2960,2960,2960,300
20250221,095100,113859955,2960,2960,2960,2960,0
20250221,095000,113859955,2960,2960,2960,2960,168
20250221,094900,113362675,2960,2960,2960,2960,1084
20250221,094800,110154035,2960,2960,2960,2960,3
20250221,094700,110145155,2960,2960,2960,2960,260
20250221,094600,109375555,2960,2960,2960,2960,794
20250221,094500,107025315,2960,2960,2960,2960,0
20250221,094400,107025315,2960,2960,2960,2960,392
20250221,094300,105864995,2960,2960,2960,2960,17
20250221,094200,105814675,2960,2965,2965,2960,1651
20250221,094100,100927555,2965,2965,2965,2965,1091
20250221,094000,97692740,2970,2975,2975,2970,1499
20250221,093900,93240595,2975,2975,2975,2975,0
20250221,093800,93240595,2975,2985,2985,2975,2619
20250221,093700,85440760,2985,2985,2985,2985,53
20250221,093600,85282555,2990,2985,2995,2985,1242
20250221,093500,81573515,2995,2995,2995,2995,10
20250221,093400,81543565,2995,2985,2995,2985,546
20250221,093300,79913295,3000,3000,3000,3000,1
20250221,093200,79910295,3000,3000,3000,3000,55
20250221,093100,79745295,3000,3000,3000,3000,500
20250221,093000,78245295,3000,3000,3000,3000,689
20250221,092900,76178295,3000,2990,3000,2990,136
20250221,092800,75771495,3000,3000,3000,2995,753
20250221,092700,73513495,3000,3000,3000,3000,1016
20250221,092600,70465495,2995,2990,2995,2990,1573
20250221,092500,65757415,2990,2975,2990,2975,633
20250221,092400,63873895,2975,2975,2975,2975,100
20250221,092300,63576395,2975,2985,2985,2975,643
20250221,092200,61660350,2980,2980,2980,2980,0
20250221,092100,61660350,2980,2980,2980,2980,696
20250221,092000,59586270,2985,2985,2985,2985,512
20250221,091900,58057950,2995,2995,2995,2995,235
20250221,091800,57354125,2995,2995,2995,2995,147
20250221,091700,56913860,2990,2990,2990,2990,1
20250221,091600,56910870,2990,2980,2990,2980,20
20250221,091500,56851230,2980,2980,2980,2980,1385
20250221,091400,52723930,2980,2990,2990,2980,800
20250221,091300,50333430,3000,2990,3000,2990,116
20250221,091200,49986080,2990,2995,2995,2990,2072
20250221,091100,43787765,3000,2995,3000,2995,158
20250221,091000,43314230,2995,2995,2995,2990,1816
20250221,090900,37883765,2995,2990,2995,2990,5
20250221,090800,37868810,2990,2990,2990,2990,677
20250221,090700,35844580,2990,2975,2990,2975,5514
20250221,090600,19359430,2990,2990,2990,2990,349
20250221,090500,18315920,2990,2985,2990,2985,501
20250221,090400,16820125,2990,2985,2990,2985,857
20250221,090300,14258695,2975,2990,2990,2975,24
20250221,090200,14187280,2975,2975,2975,2975,1
20250221,090100,14184305,2970,2970,2970,2970,104
20250221,090000,13875425,2970,2980,2990,2970,4648