KissMeData/263700/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210500,109834790,2625,2625,2625,2625,2747
20250221,210400,109834790,2625,2625,2625,2625,0
20250221,210300,109834790,2625,2625,2625,2625,0
20250221,210200,109834790,2625,2625,2625,2625,0
20250221,210100,109834790,2625,2625,2625,2625,0
20250221,210000,109834790,2625,2625,2625,2625,0
20250221,205900,109834790,2625,2625,2625,2625,0
20250221,205800,109834790,2625,2625,2625,2625,0
20250221,205700,109834790,2625,2625,2625,2625,0
20250221,205600,109834790,2625,2625,2625,2625,0
20250221,205500,109834790,2625,2625,2625,2625,0
20250221,205400,109834790,2625,2625,2625,2625,0
20250221,205300,109834790,2625,2625,2625,2625,0
20250221,205200,109834790,2625,2625,2625,2625,0
20250221,205100,109834790,2625,2625,2625,2625,0
20250221,205000,109834790,2625,2625,2625,2625,0
20250221,204900,109834790,2625,2625,2625,2625,0
20250221,204800,109834790,2625,2625,2625,2625,0
20250221,204700,109834790,2625,2625,2625,2625,0
20250221,204600,109834790,2625,2625,2625,2625,0
20250221,204500,109834790,2625,2625,2625,2625,0
20250221,204400,109834790,2625,2625,2625,2625,0
20250221,204300,109834790,2625,2625,2625,2625,0
20250221,204200,109834790,2625,2625,2625,2625,0
20250221,204100,109834790,2625,2625,2625,2625,0
20250221,204000,109834790,2625,2625,2625,2625,0
20250221,203900,109834790,2625,2625,2625,2625,0
20250221,203800,109834790,2625,2625,2625,2625,0
20250221,203700,109834790,2625,2625,2625,2625,0
20250221,203600,109834790,2625,2625,2625,2625,0
20250221,203500,109834790,2625,2625,2625,2625,2747
20250221,203400,109834790,2625,2625,2625,2625,0
20250221,203300,109834790,2625,2625,2625,2625,0
20250221,203200,109834790,2625,2625,2625,2625,0
20250221,203100,109834790,2625,2625,2625,2625,0
20250221,203000,109834790,2625,2625,2625,2625,0
20250221,202900,109834790,2625,2625,2625,2625,0
20250221,202800,109834790,2625,2625,2625,2625,0
20250221,202700,109834790,2625,2625,2625,2625,0
20250221,202600,109834790,2625,2625,2625,2625,0
20250221,202500,109834790,2625,2625,2625,2625,0
20250221,202400,109834790,2625,2625,2625,2625,0
20250221,202300,109834790,2625,2625,2625,2625,0
20250221,202200,109834790,2625,2625,2625,2625,0
20250221,202100,109834790,2625,2625,2625,2625,0
20250221,202000,109834790,2625,2625,2625,2625,0
20250221,201900,109834790,2625,2625,2625,2625,0
20250221,201800,109834790,2625,2625,2625,2625,0
20250221,201700,109834790,2625,2625,2625,2625,0
20250221,201600,109834790,2625,2625,2625,2625,0
20250221,201500,109834790,2625,2625,2625,2625,0
20250221,201400,109834790,2625,2625,2625,2625,0
20250221,201300,109834790,2625,2625,2625,2625,0
20250221,201200,109834790,2625,2625,2625,2625,0
20250221,201100,109834790,2625,2625,2625,2625,0
20250221,201000,109834790,2625,2625,2625,2625,0
20250221,200900,109834790,2625,2625,2625,2625,0
20250221,200800,109834790,2625,2625,2625,2625,0
20250221,200700,109834790,2625,2625,2625,2625,0
20250221,200600,109834790,2625,2625,2625,2625,0
20250221,200500,109834790,2625,2625,2625,2625,2747
20250221,200400,109834790,2625,2625,2625,2625,0
20250221,200300,109834790,2625,2625,2625,2625,0
20250221,200200,109834790,2625,2625,2625,2625,0
20250221,200100,109834790,2625,2625,2625,2625,0
20250221,200000,109834790,2625,2625,2625,2625,0
20250221,195900,109834790,2625,2625,2625,2625,0
20250221,195800,109834790,2625,2625,2625,2625,0
20250221,195700,109834790,2625,2625,2625,2625,0
20250221,195600,109834790,2625,2625,2625,2625,0
20250221,195500,109834790,2625,2625,2625,2625,0
20250221,195400,109834790,2625,2625,2625,2625,0
20250221,195300,109834790,2625,2625,2625,2625,0
20250221,195200,109834790,2625,2625,2625,2625,0
20250221,195100,109834790,2625,2625,2625,2625,0
20250221,195000,109834790,2625,2625,2625,2625,0
20250221,194900,109834790,2625,2625,2625,2625,0
20250221,194800,109834790,2625,2625,2625,2625,0
20250221,194700,109834790,2625,2625,2625,2625,0
20250221,194600,109834790,2625,2625,2625,2625,0
20250221,194500,109834790,2625,2625,2625,2625,0
20250221,194400,109834790,2625,2625,2625,2625,0
20250221,194300,109834790,2625,2625,2625,2625,0
20250221,194200,109834790,2625,2625,2625,2625,0
20250221,194100,109834790,2625,2625,2625,2625,0
20250221,194000,109834790,2625,2625,2625,2625,0
20250221,193900,109834790,2625,2625,2625,2625,0
20250221,193800,109834790,2625,2625,2625,2625,0
20250221,193700,109834790,2625,2625,2625,2625,0
20250221,193600,109834790,2625,2625,2625,2625,0
20250221,193500,109834790,2625,2625,2625,2625,2747
20250221,193400,109834790,2625,2625,2625,2625,0
20250221,193300,109834790,2625,2625,2625,2625,0
20250221,193200,109834790,2625,2625,2625,2625,0
20250221,193100,109834790,2625,2625,2625,2625,0
20250221,193000,109834790,2625,2625,2625,2625,0
20250221,192900,109834790,2625,2625,2625,2625,0
20250221,192800,109834790,2625,2625,2625,2625,0
20250221,192700,109834790,2625,2625,2625,2625,0
20250221,192600,109834790,2625,2625,2625,2625,0
20250221,192500,109834790,2625,2625,2625,2625,0
20250221,192400,109834790,2625,2625,2625,2625,0
20250221,192300,109834790,2625,2625,2625,2625,0
20250221,192200,109834790,2625,2625,2625,2625,0
20250221,192100,109834790,2625,2625,2625,2625,0
20250221,192000,109834790,2625,2625,2625,2625,0
20250221,191900,109834790,2625,2625,2625,2625,0
20250221,191800,109834790,2625,2625,2625,2625,0
20250221,191700,109834790,2625,2625,2625,2625,0
20250221,191600,109834790,2625,2625,2625,2625,0
20250221,191500,109834790,2625,2625,2625,2625,0
20250221,191400,109834790,2625,2625,2625,2625,0
20250221,191300,109834790,2625,2625,2625,2625,0
20250221,191200,109834790,2625,2625,2625,2625,0
20250221,191100,109834790,2625,2625,2625,2625,0
20250221,191000,109834790,2625,2625,2625,2625,0
20250221,190900,109834790,2625,2625,2625,2625,0
20250221,190800,109834790,2625,2625,2625,2625,0
20250221,190700,109834790,2625,2625,2625,2625,0
20250221,190600,109834790,2625,2625,2625,2625,0
20250221,190500,109834790,2625,2625,2625,2625,2747
20250221,190400,109834790,2625,2625,2625,2625,0
20250221,190300,109834790,2625,2625,2625,2625,0
20250221,190200,109834790,2625,2625,2625,2625,0
20250221,190100,109834790,2625,2625,2625,2625,0
20250221,190000,109834790,2625,2625,2625,2625,0
20250221,185900,109834790,2625,2625,2625,2625,0
20250221,185800,109834790,2625,2625,2625,2625,0
20250221,185700,109834790,2625,2625,2625,2625,0
20250221,185600,109834790,2625,2625,2625,2625,0
20250221,185500,109834790,2625,2625,2625,2625,0
20250221,185400,109834790,2625,2625,2625,2625,0
20250221,185300,109834790,2625,2625,2625,2625,0
20250221,185200,109834790,2625,2625,2625,2625,0
20250221,185100,109834790,2625,2625,2625,2625,0
20250221,185000,109834790,2625,2625,2625,2625,0
20250221,184900,109834790,2625,2625,2625,2625,0
20250221,184800,109834790,2625,2625,2625,2625,0
20250221,184700,109834790,2625,2625,2625,2625,0
20250221,184600,109834790,2625,2625,2625,2625,0
20250221,184500,109834790,2625,2625,2625,2625,0
20250221,184400,109834790,2625,2625,2625,2625,0
20250221,184300,109834790,2625,2625,2625,2625,0
20250221,184200,109834790,2625,2625,2625,2625,0
20250221,184100,109834790,2625,2625,2625,2625,0
20250221,184000,109834790,2625,2625,2625,2625,0
20250221,183900,109834790,2625,2625,2625,2625,0
20250221,183800,109834790,2625,2625,2625,2625,0
20250221,183700,109834790,2625,2625,2625,2625,0
20250221,183600,109834790,2625,2625,2625,2625,0
20250221,183500,109834790,2625,2625,2625,2625,2747
20250221,183400,109834790,2625,2625,2625,2625,0
20250221,183300,109834790,2625,2625,2625,2625,0
20250221,183200,109834790,2625,2625,2625,2625,0
20250221,183100,109834790,2625,2625,2625,2625,0
20250221,183000,109834790,2625,2625,2625,2625,0
20250221,182900,109834790,2625,2625,2625,2625,0
20250221,182800,109834790,2625,2625,2625,2625,0
20250221,182700,109834790,2625,2625,2625,2625,0
20250221,182600,109834790,2625,2625,2625,2625,0
20250221,182500,109834790,2625,2625,2625,2625,0
20250221,182400,109834790,2625,2625,2625,2625,0
20250221,182300,109834790,2625,2625,2625,2625,0
20250221,182200,109834790,2625,2625,2625,2625,0
20250221,182100,109834790,2625,2625,2625,2625,0
20250221,182000,109834790,2625,2625,2625,2625,0
20250221,181900,109834790,2625,2625,2625,2625,0
20250221,181800,109834790,2625,2625,2625,2625,0
20250221,181700,109834790,2625,2625,2625,2625,0
20250221,181600,109834790,2625,2625,2625,2625,0
20250221,181500,109834790,2625,2625,2625,2625,0
20250221,181400,109834790,2625,2625,2625,2625,0
20250221,181300,109834790,2625,2625,2625,2625,0
20250221,181200,109834790,2625,2625,2625,2625,0
20250221,181100,109834790,2625,2625,2625,2625,0
20250221,181000,109834790,2625,2625,2625,2625,0
20250221,180900,109834790,2625,2625,2625,2625,0
20250221,180800,109834790,2625,2625,2625,2625,0
20250221,180700,109834790,2625,2625,2625,2625,0
20250221,180600,109834790,2625,2625,2625,2625,0
20250221,180500,109834790,2625,2625,2625,2625,2747
20250221,180400,109834790,2625,2625,2625,2625,0
20250221,180300,109834790,2625,2625,2625,2625,0
20250221,180200,109834790,2625,2625,2625,2625,0
20250221,180100,109834790,2625,2625,2625,2625,0
20250221,180000,109834790,2625,2625,2625,2625,0
20250221,175900,109834790,2625,2625,2625,2625,0
20250221,175800,109834790,2625,2625,2625,2625,0
20250221,175700,109834790,2625,2625,2625,2625,0
20250221,175600,109834790,2625,2625,2625,2625,0
20250221,175500,109834790,2625,2625,2625,2625,0
20250221,175400,109834790,2625,2625,2625,2625,0
20250221,175300,109834790,2625,2625,2625,2625,0
20250221,175200,109834790,2625,2625,2625,2625,0
20250221,175100,109834790,2625,2625,2625,2625,0
20250221,175000,109834790,2625,2625,2625,2625,0
20250221,174900,109834790,2625,2625,2625,2625,0
20250221,174800,109834790,2625,2625,2625,2625,0
20250221,174700,109834790,2625,2625,2625,2625,0
20250221,174600,109834790,2625,2625,2625,2625,0
20250221,174500,109834790,2625,2625,2625,2625,0
20250221,174400,109834790,2625,2625,2625,2625,0
20250221,174300,109834790,2625,2625,2625,2625,0
20250221,174200,109834790,2625,2625,2625,2625,0
20250221,174100,109834790,2625,2625,2625,2625,0
20250221,174000,109834790,2625,2625,2625,2625,0
20250221,173900,109834790,2625,2625,2625,2625,0
20250221,173800,109834790,2625,2625,2625,2625,0
20250221,173700,109834790,2625,2625,2625,2625,0
20250221,173600,109834790,2625,2625,2625,2625,0
20250221,173500,109834790,2625,2625,2625,2625,2747
20250221,173400,109834790,2625,2625,2625,2625,0
20250221,173300,109834790,2625,2625,2625,2625,0
20250221,173200,109834790,2625,2625,2625,2625,0
20250221,173100,109834790,2625,2625,2625,2625,0
20250221,173000,109834790,2625,2625,2625,2625,0
20250221,172900,109834790,2625,2625,2625,2625,0
20250221,172800,109834790,2625,2625,2625,2625,0
20250221,172700,109834790,2625,2625,2625,2625,0
20250221,172600,109834790,2625,2625,2625,2625,0
20250221,172500,109834790,2625,2625,2625,2625,0
20250221,172400,109834790,2625,2625,2625,2625,0
20250221,172300,109834790,2625,2625,2625,2625,0
20250221,172200,109834790,2625,2625,2625,2625,0
20250221,172100,109834790,2625,2625,2625,2625,0
20250221,172000,109834790,2625,2625,2625,2625,0
20250221,171900,109834790,2625,2625,2625,2625,0
20250221,171800,109834790,2625,2625,2625,2625,0
20250221,171700,109834790,2625,2625,2625,2625,0
20250221,171600,109834790,2625,2625,2625,2625,0
20250221,171500,109834790,2625,2625,2625,2625,0
20250221,171400,109834790,2625,2625,2625,2625,0
20250221,171300,109834790,2625,2625,2625,2625,0
20250221,171200,109834790,2625,2625,2625,2625,0
20250221,171100,109834790,2625,2625,2625,2625,0
20250221,171000,109834790,2625,2625,2625,2625,0
20250221,170900,109834790,2625,2625,2625,2625,0
20250221,170800,109834790,2625,2625,2625,2625,0
20250221,170700,109834790,2625,2625,2625,2625,0
20250221,170600,109834790,2625,2625,2625,2625,0
20250221,170500,109834790,2625,2625,2625,2625,2747
20250221,170400,109834790,2625,2625,2625,2625,0
20250221,170300,109834790,2625,2625,2625,2625,0
20250221,170200,109834790,2625,2625,2625,2625,0
20250221,170100,109834790,2625,2625,2625,2625,0
20250221,170000,109834790,2625,2625,2625,2625,0
20250221,165900,109834790,2625,2625,2625,2625,0
20250221,165800,109834790,2625,2625,2625,2625,0
20250221,165700,109834790,2625,2625,2625,2625,0
20250221,165600,109834790,2625,2625,2625,2625,0
20250221,165500,109834790,2625,2625,2625,2625,0
20250221,165400,109834790,2625,2625,2625,2625,0
20250221,165300,109834790,2625,2625,2625,2625,0
20250221,165200,109834790,2625,2625,2625,2625,0
20250221,165100,109834790,2625,2625,2625,2625,0
20250221,165000,109834790,2625,2625,2625,2625,0
20250221,164900,109834790,2625,2625,2625,2625,0
20250221,164800,109834790,2625,2625,2625,2625,0
20250221,164700,109834790,2625,2625,2625,2625,0
20250221,164600,109834790,2625,2625,2625,2625,0
20250221,164500,109834790,2625,2625,2625,2625,0
20250221,164400,109834790,2625,2625,2625,2625,0
20250221,164300,109834790,2625,2625,2625,2625,0
20250221,164200,109834790,2625,2625,2625,2625,0
20250221,164100,109834790,2625,2625,2625,2625,0
20250221,164000,109834790,2625,2625,2625,2625,0
20250221,163900,109834790,2625,2625,2625,2625,0
20250221,163800,109834790,2625,2625,2625,2625,0
20250221,163700,109834790,2625,2625,2625,2625,0
20250221,163600,109834790,2625,2625,2625,2625,0
20250221,163500,109834790,2625,2625,2625,2625,2747
20250221,163400,109834790,2625,2625,2625,2625,0
20250221,163300,109834790,2625,2625,2625,2625,0
20250221,163200,109834790,2625,2625,2625,2625,0
20250221,163100,109834790,2625,2625,2625,2625,0
20250221,163000,109834790,2625,2625,2625,2625,0
20250221,162900,109834790,2625,2625,2625,2625,0
20250221,162800,109834790,2625,2625,2625,2625,0
20250221,162700,109834790,2625,2625,2625,2625,0
20250221,162600,109834790,2625,2625,2625,2625,0
20250221,162500,109834790,2625,2625,2625,2625,0
20250221,162400,109834790,2625,2625,2625,2625,0
20250221,162300,109834790,2625,2625,2625,2625,0
20250221,162200,109834790,2625,2625,2625,2625,0
20250221,162100,109834790,2625,2625,2625,2625,0
20250221,162000,109834790,2625,2625,2625,2625,0
20250221,161900,109834790,2625,2625,2625,2625,0
20250221,161800,109834790,2625,2625,2625,2625,0
20250221,161700,109834790,2625,2625,2625,2625,0
20250221,161600,109834790,2625,2625,2625,2625,0
20250221,161500,109834790,2625,2625,2625,2625,0
20250221,161400,109834790,2625,2625,2625,2625,0
20250221,161300,109834790,2625,2625,2625,2625,0
20250221,161200,109834790,2625,2625,2625,2625,0
20250221,161100,109834790,2625,2625,2625,2625,0
20250221,161000,109834790,2625,2625,2625,2625,0
20250221,160900,109834790,2625,2625,2625,2625,0
20250221,160800,109834790,2625,2625,2625,2625,0
20250221,160700,109834790,2625,2625,2625,2625,0
20250221,160600,109834790,2625,2625,2625,2625,0
20250221,160500,109834790,2625,2625,2625,2625,2747
20250221,160400,109834790,2625,2625,2625,2625,0
20250221,160300,109834790,2625,2625,2625,2625,0
20250221,160200,109834790,2625,2625,2625,2625,0
20250221,160100,109834790,2625,2625,2625,2625,0
20250221,160000,109834790,2625,2625,2625,2625,0
20250221,155900,109834790,2625,2625,2625,2625,0
20250221,155800,109834790,2625,2625,2625,2625,0
20250221,155700,109834790,2625,2625,2625,2625,0
20250221,155600,109834790,2625,2625,2625,2625,0
20250221,155500,109834790,2625,2625,2625,2625,0
20250221,155400,109834790,2625,2625,2625,2625,0
20250221,155300,109834790,2625,2625,2625,2625,0
20250221,155200,109834790,2625,2625,2625,2625,0
20250221,155100,109834790,2625,2625,2625,2625,0
20250221,155000,109834790,2625,2625,2625,2625,0
20250221,154900,109834790,2625,2625,2625,2625,0
20250221,154800,109834790,2625,2625,2625,2625,0
20250221,154700,109834790,2625,2625,2625,2625,0
20250221,154600,109834790,2625,2625,2625,2625,0
20250221,154500,109834790,2625,2625,2625,2625,0
20250221,154400,109834790,2625,2625,2625,2625,0
20250221,154300,109834790,2625,2625,2625,2625,0
20250221,154200,109834790,2625,2625,2625,2625,0
20250221,154100,109834790,2625,2625,2625,2625,0
20250221,154000,109834790,2625,2625,2625,2625,0
20250221,153900,109834790,2625,2625,2625,2625,0
20250221,153800,109834790,2625,2625,2625,2625,0
20250221,153700,109834790,2625,2625,2625,2625,0
20250221,153600,109834790,2625,2625,2625,2625,0
20250221,153500,109834790,2625,2625,2625,2625,2747
20250221,153400,109834790,2625,2625,2625,2625,0
20250221,153300,109834790,2625,2625,2625,2625,0
20250221,153200,109834790,2625,2625,2625,2625,0
20250221,153100,109834790,2625,2625,2625,2625,0
20250221,153000,109834790,2625,2625,2625,2625,2747
20250221,152900,102623915,2590,2590,2590,2590,0
20250221,152800,102623915,2590,2590,2590,2590,0
20250221,152700,102623915,2590,2590,2590,2590,0
20250221,152600,102623915,2590,2590,2590,2590,0
20250221,152500,102623915,2590,2590,2590,2590,0
20250221,152400,102623915,2590,2590,2590,2590,0
20250221,152300,102623915,2590,2590,2590,2590,0
20250221,152200,102623915,2590,2590,2590,2590,0
20250221,152100,102623915,2590,2590,2590,2590,0
20250221,152000,102623915,2590,2590,2590,2590,0
20250221,151900,102623915,2590,2590,2600,2590,1087
20250221,151800,99797835,2595,2600,2600,2595,81
20250221,151700,99587635,2600,2610,2620,2600,231
20250221,151600,98985715,2610,2615,2615,2610,906
20250221,151500,96618455,2615,2585,2615,2585,2563
20250221,151400,89939175,2585,2575,2620,2575,8769
20250221,151300,67158485,2570,2570,2570,2570,123
20250221,151200,66842375,2570,2555,2570,2555,1862
20250221,151100,62069625,2555,2555,2560,2555,780
20250221,151000,60075200,2540,2540,2540,2540,0
20250221,150900,60075200,2540,2535,2555,2535,1959
20250221,150800,55086500,2535,2530,2535,2530,67
20250221,150700,54916815,2525,2525,2525,2525,10
20250221,150600,54891565,2535,2535,2535,2535,0
20250221,150500,54891565,2535,2535,2535,2535,0
20250221,150400,54891565,2535,2535,2535,2535,0
20250221,150300,54891565,2535,2535,2535,2535,0
20250221,150200,54891565,2535,2535,2535,2535,0
20250221,150100,54891565,2535,2535,2535,2535,0
20250221,150000,54891565,2535,2535,2535,2535,200
20250221,145900,54384565,2535,2535,2535,2535,0
20250221,145800,54384565,2535,2535,2535,2535,0
20250221,145700,54384565,2535,2535,2535,2535,0
20250221,145600,54384565,2535,2535,2535,2535,0
20250221,145500,54384565,2535,2535,2535,2535,321
20250221,145400,53570830,2535,2535,2535,2535,0
20250221,145300,53570830,2535,2530,2535,2530,30
20250221,145200,53494915,2520,2520,2520,2520,0
20250221,145100,53494915,2520,2520,2520,2520,0
20250221,145000,53494915,2520,2520,2520,2520,1
20250221,144900,53492395,2530,2520,2530,2520,1000
20250221,144800,50965135,2520,2520,2520,2520,0
20250221,144700,50965135,2520,2510,2520,2510,4
20250221,144600,50955085,2520,2520,2520,2520,0
20250221,144500,50955085,2520,2520,2520,2520,0
20250221,144400,50955085,2520,2520,2520,2520,22
20250221,144300,50899645,2500,2500,2500,2500,0
20250221,144200,50899645,2500,2500,2500,2500,0
20250221,144100,50899645,2500,2500,2500,2500,0
20250221,144000,50899645,2500,2500,2500,2500,319
20250221,143900,50102145,2500,2500,2500,2500,58
20250221,143800,49957145,2500,2500,2500,2500,1309
20250221,143700,46684645,2505,2505,2505,2505,0
20250221,143600,46684645,2505,2505,2505,2505,60
20250221,143500,46534345,2500,2500,2500,2500,0
20250221,143400,46534345,2500,2500,2500,2500,0
20250221,143300,46534345,2500,2500,2500,2500,0
20250221,143200,46534345,2500,2500,2500,2500,0
20250221,143100,46534345,2500,2500,2500,2500,0
20250221,143000,46534345,2500,2500,2500,2500,0
20250221,142900,46534345,2500,2500,2500,2500,60
20250221,142800,46384345,2500,2500,2500,2500,0
20250221,142700,46384345,2500,2500,2500,2500,0
20250221,142600,46384345,2500,2500,2500,2500,0
20250221,142500,46384345,2500,2500,2500,2500,10
20250221,142400,46359345,2500,2500,2500,2500,34
20250221,142300,46274345,2505,2505,2505,2505,0
20250221,142200,46274345,2505,2505,2505,2505,0
20250221,142100,46274345,2505,2505,2505,2505,0
20250221,142000,46274345,2505,2505,2505,2505,0
20250221,141900,46274345,2505,2505,2505,2505,0
20250221,141800,46274345,2505,2505,2505,2505,0
20250221,141700,46274345,2505,2505,2505,2505,0
20250221,141600,46274345,2505,2505,2505,2505,0
20250221,141500,46274345,2505,2505,2505,2505,0
20250221,141400,46274345,2505,2505,2505,2505,0
20250221,141300,46274345,2505,2505,2505,2505,0
20250221,141200,46274345,2505,2500,2505,2500,84
20250221,141100,46063995,2490,2490,2490,2490,0
20250221,141000,46063995,2490,2490,2490,2490,0
20250221,140900,46063995,2490,2490,2490,2490,0
20250221,140800,46063995,2490,2490,2490,2490,0
20250221,140700,46063995,2490,2490,2490,2490,0
20250221,140600,46063995,2490,2490,2490,2490,0
20250221,140500,46063995,2490,2490,2490,2490,0
20250221,140400,46063995,2490,2490,2490,2490,0
20250221,140300,46063995,2490,2490,2490,2490,0
20250221,140200,46063995,2490,2490,2490,2490,0
20250221,140100,46063995,2490,2490,2490,2490,0
20250221,140000,46063995,2490,2490,2490,2490,0
20250221,135900,46063995,2490,2490,2490,2490,10
20250221,135800,46039095,2490,2490,2490,2490,0
20250221,135700,46039095,2490,2490,2490,2490,0
20250221,135600,46039095,2490,2490,2490,2490,0
20250221,135500,46039095,2490,2490,2490,2490,0
20250221,135400,46039095,2490,2490,2490,2490,0
20250221,135300,46039095,2490,2490,2490,2490,0
20250221,135200,46039095,2490,2490,2490,2490,1
20250221,135100,46036605,2490,2490,2490,2490,0
20250221,135000,46036605,2490,2490,2490,2490,200
20250221,134900,45538605,2500,2500,2500,2500,0
20250221,134800,45538605,2500,2500,2500,2500,0
20250221,134700,45538605,2500,2500,2500,2500,0
20250221,134600,45538605,2500,2500,2500,2500,0
20250221,134500,45538605,2500,2500,2500,2500,0
20250221,134400,45538605,2500,2500,2500,2500,3
20250221,134300,45531105,2500,2500,2500,2500,0
20250221,134200,45531105,2500,2500,2500,2500,0
20250221,134100,45531105,2500,2500,2500,2500,6
20250221,134000,45516105,2500,2500,2500,2500,0
20250221,133900,45516105,2500,2500,2500,2500,0
20250221,133800,45516105,2500,2500,2500,2500,0
20250221,133700,45516105,2500,2500,2500,2500,0
20250221,133600,45516105,2500,2500,2500,2500,0
20250221,133500,45516105,2500,2500,2500,2500,0
20250221,133400,45516105,2500,2500,2500,2500,0
20250221,133300,45516105,2500,2500,2500,2500,0
20250221,133200,45516105,2500,2500,2500,2500,0
20250221,133100,45516105,2500,2500,2500,2500,0
20250221,133000,45516105,2500,2500,2500,2500,16
20250221,132900,45476105,2505,2505,2505,2505,0
20250221,132800,45476105,2505,2505,2505,2505,0
20250221,132700,45476105,2505,2505,2505,2505,0
20250221,132600,45476105,2505,2505,2505,2505,0
20250221,132500,45476105,2505,2505,2505,2505,0
20250221,132400,45476105,2505,2505,2505,2505,0
20250221,132300,45476105,2505,2505,2505,2505,0
20250221,132200,45476105,2505,2505,2505,2505,0
20250221,132100,45476105,2505,2505,2505,2505,0
20250221,132000,45476105,2505,2505,2505,2505,0
20250221,131900,45476105,2505,2505,2505,2505,0
20250221,131800,45476105,2505,2505,2505,2505,0
20250221,131700,45476105,2505,2505,2505,2505,0
20250221,131600,45476105,2505,2505,2505,2505,0
20250221,131500,45476105,2505,2505,2505,2505,0
20250221,131400,45476105,2505,2505,2505,2505,0
20250221,131300,45476105,2505,2505,2505,2505,0
20250221,131200,45476105,2505,2505,2505,2505,0
20250221,131100,45476105,2505,2505,2505,2505,0
20250221,131000,45476105,2505,2505,2505,2505,0
20250221,130900,45476105,2505,2505,2505,2505,0
20250221,130800,45476105,2505,2505,2505,2505,0
20250221,130700,45476105,2505,2505,2505,2505,0
20250221,130600,45476105,2505,2505,2505,2505,0
20250221,130500,45476105,2505,2505,2505,2505,0
20250221,130400,45476105,2505,2505,2505,2505,1
20250221,130300,45473600,2485,2495,2495,2485,400
20250221,130200,44478180,2505,2505,2505,2505,0
20250221,130100,44478180,2505,2505,2505,2505,0
20250221,130000,44478180,2505,2505,2505,2505,0
20250221,125900,44478180,2505,2505,2505,2505,0
20250221,125800,44478180,2505,2505,2505,2505,0
20250221,125700,44478180,2505,2505,2505,2505,0
20250221,125600,44478180,2505,2505,2505,2505,0
20250221,125500,44478180,2505,2505,2505,2505,0
20250221,125400,44478180,2505,2505,2505,2505,3
20250221,125300,44470665,2505,2505,2505,2505,0
20250221,125200,44470665,2505,2500,2505,2500,215
20250221,125100,43933155,2500,2500,2500,2500,0
20250221,125000,43933155,2500,2500,2500,2500,0
20250221,124900,43933155,2500,2500,2500,2500,0
20250221,124800,43933155,2500,2500,2500,2500,0
20250221,124700,43933155,2500,2500,2500,2500,0
20250221,124600,43933155,2500,2500,2500,2500,0
20250221,124500,43933155,2500,2500,2500,2500,0
20250221,124400,43933155,2500,2500,2500,2500,0
20250221,124300,43933155,2500,2500,2500,2500,14
20250221,124200,43898155,2500,2500,2500,2500,0
20250221,124100,43898155,2500,2500,2500,2500,0
20250221,124000,43898155,2500,2500,2500,2500,0
20250221,123900,43898155,2500,2500,2500,2500,0
20250221,123800,43898155,2500,2500,2500,2500,0
20250221,123700,43898155,2500,2500,2500,2500,0
20250221,123600,43898155,2500,2500,2500,2500,0
20250221,123500,43898155,2500,2500,2500,2500,0
20250221,123400,43898155,2500,2500,2500,2500,0
20250221,123300,43898155,2500,2500,2500,2500,21
20250221,123200,43845655,2500,2500,2500,2500,0
20250221,123100,43845655,2500,2500,2500,2500,0
20250221,123000,43845655,2500,2500,2500,2500,0
20250221,122900,43845655,2500,2500,2500,2500,0
20250221,122800,43845655,2500,2500,2500,2500,0
20250221,122700,43845655,2500,2500,2500,2500,0
20250221,122600,43845655,2500,2500,2500,2500,0
20250221,122500,43845655,2500,2500,2500,2500,0
20250221,122400,43845655,2500,2500,2500,2500,0
20250221,122300,43845655,2500,2500,2500,2500,0
20250221,122200,43845655,2500,2500,2500,2500,0
20250221,122100,43845655,2500,2500,2500,2500,0
20250221,122000,43845655,2500,2500,2500,2500,0
20250221,121900,43845655,2500,2500,2500,2500,0
20250221,121800,43845655,2500,2500,2500,2500,0
20250221,121700,43845655,2500,2500,2500,2500,0
20250221,121600,43845655,2500,2500,2500,2500,0
20250221,121500,43845655,2500,2500,2500,2500,0
20250221,121400,43845655,2500,2500,2500,2500,0
20250221,121300,43845655,2500,2500,2500,2500,0
20250221,121200,43845655,2500,2500,2500,2500,0
20250221,121100,43845655,2500,2500,2500,2500,0
20250221,121000,43845655,2500,2500,2500,2500,2
20250221,120900,43840655,2485,2485,2485,2485,0
20250221,120800,43840655,2485,2485,2485,2485,0
20250221,120700,43840655,2485,2485,2485,2485,0
20250221,120600,43840655,2485,2485,2485,2485,0
20250221,120500,43840655,2485,2485,2485,2485,0
20250221,120400,43840655,2485,2485,2485,2485,0
20250221,120300,43840655,2485,2485,2485,2485,0
20250221,120200,43840655,2485,2485,2485,2485,1
20250221,120100,43838170,2485,2485,2485,2485,0
20250221,120000,43838170,2485,2485,2485,2485,0
20250221,115900,43838170,2485,2485,2485,2485,0
20250221,115800,43838170,2485,2485,2485,2485,0
20250221,115700,43838170,2485,2485,2485,2485,0
20250221,115600,43838170,2485,2485,2485,2485,0
20250221,115500,43838170,2485,2485,2485,2485,0
20250221,115400,43838170,2485,2485,2485,2485,0
20250221,115300,43838170,2485,2490,2490,2485,403
20250221,115200,42836570,2485,2485,2485,2485,0
20250221,115100,42836570,2485,2485,2485,2485,0
20250221,115000,42836570,2485,2485,2485,2485,0
20250221,114900,42836570,2485,2485,2485,2485,0
20250221,114800,42836570,2485,2490,2490,2485,803
20250221,114700,40840765,2485,2485,2485,2485,0
20250221,114600,40840765,2485,2485,2485,2485,0
20250221,114500,40840765,2485,2485,2485,2485,0
20250221,114400,40840765,2485,2485,2485,2485,0
20250221,114300,40840765,2485,2485,2485,2485,0
20250221,114200,40840765,2485,2485,2485,2485,0
20250221,114100,40840765,2485,2485,2485,2485,0
20250221,114000,40840765,2485,2485,2485,2485,0
20250221,113900,40840765,2485,2485,2485,2485,0
20250221,113800,40840765,2485,2485,2485,2485,0
20250221,113700,40840765,2485,2485,2485,2485,0
20250221,113600,40840765,2485,2485,2485,2485,0
20250221,113500,40840765,2485,2485,2485,2485,0
20250221,113400,40840765,2485,2485,2485,2485,0
20250221,113300,40840765,2485,2485,2485,2485,0
20250221,113200,40840765,2485,2485,2485,2485,0
20250221,113100,40840765,2485,2485,2485,2485,0
20250221,113000,40840765,2485,2485,2485,2485,0
20250221,112900,40840765,2485,2485,2485,2485,0
20250221,112800,40840765,2485,2485,2485,2485,0
20250221,112700,40840765,2485,2485,2485,2485,0
20250221,112600,40840765,2485,2485,2485,2485,0
20250221,112500,40840765,2485,2485,2485,2485,0
20250221,112400,40840765,2485,2485,2485,2485,1
20250221,112300,40838280,2470,2470,2470,2470,0
20250221,112200,40838280,2470,2470,2470,2470,0
20250221,112100,40838280,2470,2470,2470,2470,0
20250221,112000,40838280,2470,2470,2470,2470,0
20250221,111900,40838280,2470,2470,2470,2470,0
20250221,111800,40838280,2470,2470,2470,2470,0
20250221,111700,40838280,2470,2470,2470,2470,0
20250221,111600,40838280,2470,2470,2470,2470,0
20250221,111500,40838280,2470,2470,2470,2470,0
20250221,111400,40838280,2470,2470,2470,2470,0
20250221,111300,40838280,2470,2470,2470,2470,0
20250221,111200,40838280,2470,2470,2470,2470,0
20250221,111100,40838280,2470,2470,2470,2470,0
20250221,111000,40838280,2470,2470,2470,2470,0
20250221,110900,40838280,2470,2495,2495,2470,1542
20250221,110800,37010160,2500,2500,2500,2500,0
20250221,110700,37010160,2500,2500,2500,2500,0
20250221,110600,37010160,2500,2500,2500,2500,0
20250221,110500,37010160,2500,2500,2500,2500,0
20250221,110400,37010160,2500,2500,2500,2500,0
20250221,110300,37010160,2500,2500,2500,2500,0
20250221,110200,37010160,2500,2500,2500,2500,734
20250221,110100,35175160,2495,2495,2495,2495,0
20250221,110000,35175160,2495,2495,2495,2495,0
20250221,105900,35175160,2495,2495,2495,2495,54
20250221,105800,35040430,2500,2500,2500,2500,0
20250221,105700,35040430,2500,2500,2500,2500,0
20250221,105600,35040430,2500,2500,2500,2500,549
20250221,105500,33667930,2505,2505,2505,2505,0
20250221,105400,33667930,2505,2505,2505,2505,0
20250221,105300,33667930,2505,2505,2505,2505,0
20250221,105200,33667930,2505,2505,2505,2505,0
20250221,105100,33667930,2505,2505,2505,2505,0
20250221,105000,33667930,2505,2505,2505,2505,0
20250221,104900,33667930,2505,2505,2505,2505,0
20250221,104800,33667930,2505,2505,2505,2505,29
20250221,104700,33595285,2505,2505,2505,2505,0
20250221,104600,33595285,2505,2505,2505,2505,0
20250221,104500,33595285,2505,2505,2505,2505,973
20250221,104400,31157920,2500,2505,2505,2500,59
20250221,104300,31010415,2505,2505,2505,2505,501
20250221,104200,29755410,2505,2505,2505,2505,0
20250221,104100,29755410,2505,2505,2505,2505,10
20250221,104000,29730360,2505,2505,2505,2505,0
20250221,103900,29730360,2505,2510,2510,2505,196
20250221,103800,29238500,2515,2515,2515,2515,229
20250221,103700,28662565,2520,2520,2520,2520,0
20250221,103600,28662565,2520,2520,2520,2520,0
20250221,103500,28662565,2520,2520,2520,2520,11
20250221,103400,28634845,2515,2515,2515,2515,0
20250221,103300,28634845,2515,2515,2515,2515,0
20250221,103200,28634845,2515,2520,2520,2515,9
20250221,103100,28612170,2520,2520,2520,2520,0
20250221,103000,28612170,2520,2520,2520,2520,0
20250221,102900,28612170,2520,2520,2520,2520,0
20250221,102800,28612170,2520,2520,2520,2520,0
20250221,102700,28612170,2520,2525,2525,2520,34
20250221,102600,28526335,2525,2525,2525,2525,1
20250221,102500,28523810,2525,2525,2525,2525,0
20250221,102400,28523810,2525,2530,2530,2525,33
20250221,102300,28440335,2525,2530,2530,2525,12
20250221,102200,28409985,2525,2525,2525,2525,0
20250221,102100,28409985,2525,2525,2525,2525,0
20250221,102000,28409985,2525,2525,2525,2525,20
20250221,101900,28359485,2525,2525,2525,2525,0
20250221,101800,28359485,2525,2525,2525,2525,0
20250221,101700,28359485,2525,2525,2525,2525,141
20250221,101600,28003460,2520,2510,2520,2510,22
20250221,101500,27948120,2520,2520,2520,2520,0
20250221,101400,27948120,2520,2520,2520,2520,0
20250221,101300,27948120,2520,2520,2520,2520,0
20250221,101200,27948120,2520,2520,2520,2520,0
20250221,101100,27948120,2520,2520,2520,2520,0
20250221,101000,27948120,2520,2520,2520,2520,0
20250221,100900,27948120,2520,2520,2520,2520,0
20250221,100800,27948120,2520,2520,2520,2520,0
20250221,100700,27948120,2520,2520,2520,2520,0
20250221,100600,27948120,2520,2520,2520,2520,0
20250221,100500,27948120,2520,2520,2520,2520,0
20250221,100400,27948120,2520,2520,2520,2520,0
20250221,100300,27948120,2520,2520,2520,2520,4232
20250221,100200,17283480,2515,2515,2515,2515,0
20250221,100100,17283480,2515,2515,2515,2515,0
20250221,100000,17283480,2515,2515,2515,2515,287
20250221,095900,16561675,2515,2515,2515,2515,0
20250221,095800,16561675,2515,2515,2515,2515,0
20250221,095700,16561675,2515,2515,2515,2515,0
20250221,095600,16561675,2515,2515,2515,2515,1
20250221,095500,16559160,2520,2520,2520,2520,0
20250221,095400,16559160,2520,2520,2520,2520,3483
20250221,095300,7782000,2515,2515,2515,2515,0
20250221,095200,7782000,2515,2515,2515,2515,0
20250221,095100,7782000,2515,2515,2515,2515,0
20250221,095000,7782000,2515,2515,2515,2515,0
20250221,094900,7782000,2515,2515,2515,2515,4
20250221,094800,7771940,2510,2515,2515,2510,776
20250221,094700,5821165,2515,2515,2515,2515,1
20250221,094600,5818650,2515,2515,2515,2515,2
20250221,094500,5813620,2515,2515,2515,2515,0
20250221,094400,5813620,2515,2515,2515,2515,0
20250221,094300,5813620,2515,2515,2515,2515,0
20250221,094200,5813620,2515,2515,2515,2515,1
20250221,094100,5811105,2515,2510,2515,2510,321
20250221,094000,5005250,2515,2515,2515,2515,0
20250221,093900,5005250,2515,2515,2515,2515,239
20250221,093800,4404165,2515,2515,2515,2515,14
20250221,093700,4368955,2515,2515,2515,2515,0
20250221,093600,4368955,2515,2515,2515,2515,0
20250221,093500,4368955,2515,2515,2515,2515,0
20250221,093400,4368955,2515,2515,2515,2515,0
20250221,093300,4368955,2515,2515,2515,2515,0
20250221,093200,4368955,2515,2515,2515,2515,0
20250221,093100,4368955,2515,2515,2515,2515,2
20250221,093000,4363925,2515,2515,2515,2515,293
20250221,092900,3627030,2520,2520,2520,2520,0
20250221,092800,3627030,2520,2520,2520,2520,0
20250221,092700,3627030,2520,2520,2520,2520,24
20250221,092600,3566550,2520,2520,2520,2520,0
20250221,092500,3566550,2520,2520,2520,2520,0
20250221,092400,3566550,2520,2515,2520,2515,299
20250221,092300,2813570,2515,2515,2515,2515,0
20250221,092200,2813570,2515,2515,2515,2515,0
20250221,092100,2813570,2515,2515,2515,2515,20
20250221,092000,2763270,2515,2515,2515,2515,0
20250221,091900,2763270,2515,2515,2515,2515,200
20250221,091800,2260270,2535,2535,2535,2535,0
20250221,091700,2260270,2535,2535,2535,2535,0
20250221,091600,2260270,2535,2535,2535,2535,10
20250221,091500,2234920,2535,2535,2535,2535,23
20250221,091400,2176615,2535,2535,2535,2535,2
20250221,091300,2171545,2530,2530,2530,2530,0
20250221,091200,2171545,2530,2530,2530,2530,49
20250221,091100,2047575,2530,2530,2530,2530,0
20250221,091000,2047575,2530,2530,2530,2530,0
20250221,090900,2047575,2530,2530,2530,2530,0
20250221,090800,2047575,2530,2530,2530,2530,0
20250221,090700,2047575,2530,2530,2530,2530,5
20250221,090600,2034925,2525,2525,2525,2525,0
20250221,090500,2034925,2525,2525,2525,2525,0
20250221,090400,2034925,2525,2525,2525,2525,45
20250221,090300,1921300,2525,2520,2525,2520,401
20250221,090200,908780,2520,2520,2520,2520,1
20250221,090100,906260,2480,2480,2480,2480,0
20250221,090000,906260,2480,2510,2510,2480,365