KissMeData/175140/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203700,345714810,5630,5630,5630,5630,1396
20250221,203600,345714810,5630,5630,5630,5630,0
20250221,203500,345714810,5630,5630,5630,5630,0
20250221,203400,345714810,5630,5630,5630,5630,0
20250221,203300,345714810,5630,5630,5630,5630,0
20250221,203200,345714810,5630,5630,5630,5630,0
20250221,203100,345714810,5630,5630,5630,5630,0
20250221,203000,345714810,5630,5630,5630,5630,0
20250221,202900,345714810,5630,5630,5630,5630,0
20250221,202800,345714810,5630,5630,5630,5630,0
20250221,202700,345714810,5630,5630,5630,5630,0
20250221,202600,345714810,5630,5630,5630,5630,0
20250221,202500,345714810,5630,5630,5630,5630,0
20250221,202400,345714810,5630,5630,5630,5630,0
20250221,202300,345714810,5630,5630,5630,5630,0
20250221,202200,345714810,5630,5630,5630,5630,0
20250221,202100,345714810,5630,5630,5630,5630,0
20250221,202000,345714810,5630,5630,5630,5630,0
20250221,201900,345714810,5630,5630,5630,5630,0
20250221,201800,345714810,5630,5630,5630,5630,0
20250221,201700,345714810,5630,5630,5630,5630,0
20250221,201600,345714810,5630,5630,5630,5630,0
20250221,201500,345714810,5630,5630,5630,5630,0
20250221,201400,345714810,5630,5630,5630,5630,0
20250221,201300,345714810,5630,5630,5630,5630,0
20250221,201200,345714810,5630,5630,5630,5630,0
20250221,201100,345714810,5630,5630,5630,5630,0
20250221,201000,345714810,5630,5630,5630,5630,0
20250221,200900,345714810,5630,5630,5630,5630,0
20250221,200800,345714810,5630,5630,5630,5630,0
20250221,200700,345714810,5630,5630,5630,5630,1396
20250221,200600,345714810,5630,5630,5630,5630,0
20250221,200500,345714810,5630,5630,5630,5630,0
20250221,200400,345714810,5630,5630,5630,5630,0
20250221,200300,345714810,5630,5630,5630,5630,0
20250221,200200,345714810,5630,5630,5630,5630,0
20250221,200100,345714810,5630,5630,5630,5630,0
20250221,200000,345714810,5630,5630,5630,5630,0
20250221,195900,345714810,5630,5630,5630,5630,0
20250221,195800,345714810,5630,5630,5630,5630,0
20250221,195700,345714810,5630,5630,5630,5630,0
20250221,195600,345714810,5630,5630,5630,5630,0
20250221,195500,345714810,5630,5630,5630,5630,0
20250221,195400,345714810,5630,5630,5630,5630,0
20250221,195300,345714810,5630,5630,5630,5630,0
20250221,195200,345714810,5630,5630,5630,5630,0
20250221,195100,345714810,5630,5630,5630,5630,0
20250221,195000,345714810,5630,5630,5630,5630,0
20250221,194900,345714810,5630,5630,5630,5630,0
20250221,194800,345714810,5630,5630,5630,5630,0
20250221,194700,345714810,5630,5630,5630,5630,0
20250221,194600,345714810,5630,5630,5630,5630,0
20250221,194500,345714810,5630,5630,5630,5630,0
20250221,194400,345714810,5630,5630,5630,5630,0
20250221,194300,345714810,5630,5630,5630,5630,0
20250221,194200,345714810,5630,5630,5630,5630,0
20250221,194100,345714810,5630,5630,5630,5630,0
20250221,194000,345714810,5630,5630,5630,5630,0
20250221,193900,345714810,5630,5630,5630,5630,0
20250221,193800,345714810,5630,5630,5630,5630,0
20250221,193700,345714810,5630,5630,5630,5630,1396
20250221,193600,345714810,5630,5630,5630,5630,0
20250221,193500,345714810,5630,5630,5630,5630,0
20250221,193400,345714810,5630,5630,5630,5630,0
20250221,193300,345714810,5630,5630,5630,5630,0
20250221,193200,345714810,5630,5630,5630,5630,0
20250221,193100,345714810,5630,5630,5630,5630,0
20250221,193000,345714810,5630,5630,5630,5630,0
20250221,192900,345714810,5630,5630,5630,5630,0
20250221,192800,345714810,5630,5630,5630,5630,0
20250221,192700,345714810,5630,5630,5630,5630,0
20250221,192600,345714810,5630,5630,5630,5630,0
20250221,192500,345714810,5630,5630,5630,5630,0
20250221,192400,345714810,5630,5630,5630,5630,0
20250221,192300,345714810,5630,5630,5630,5630,0
20250221,192200,345714810,5630,5630,5630,5630,0
20250221,192100,345714810,5630,5630,5630,5630,0
20250221,192000,345714810,5630,5630,5630,5630,0
20250221,191900,345714810,5630,5630,5630,5630,0
20250221,191800,345714810,5630,5630,5630,5630,0
20250221,191700,345714810,5630,5630,5630,5630,0
20250221,191600,345714810,5630,5630,5630,5630,0
20250221,191500,345714810,5630,5630,5630,5630,0
20250221,191400,345714810,5630,5630,5630,5630,0
20250221,191300,345714810,5630,5630,5630,5630,0
20250221,191200,345714810,5630,5630,5630,5630,0
20250221,191100,345714810,5630,5630,5630,5630,0
20250221,191000,345714810,5630,5630,5630,5630,0
20250221,190900,345714810,5630,5630,5630,5630,0
20250221,190800,345714810,5630,5630,5630,5630,0
20250221,190700,345714810,5630,5630,5630,5630,1396
20250221,190600,345714810,5630,5630,5630,5630,0
20250221,190500,345714810,5630,5630,5630,5630,0
20250221,190400,345714810,5630,5630,5630,5630,0
20250221,190300,345714810,5630,5630,5630,5630,0
20250221,190200,345714810,5630,5630,5630,5630,0
20250221,190100,345714810,5630,5630,5630,5630,0
20250221,190000,345714810,5630,5630,5630,5630,0
20250221,185900,345714810,5630,5630,5630,5630,0
20250221,185800,345714810,5630,5630,5630,5630,0
20250221,185700,345714810,5630,5630,5630,5630,0
20250221,185600,345714810,5630,5630,5630,5630,0
20250221,185500,345714810,5630,5630,5630,5630,0
20250221,185400,345714810,5630,5630,5630,5630,0
20250221,185300,345714810,5630,5630,5630,5630,0
20250221,185200,345714810,5630,5630,5630,5630,0
20250221,185100,345714810,5630,5630,5630,5630,0
20250221,185000,345714810,5630,5630,5630,5630,0
20250221,184900,345714810,5630,5630,5630,5630,0
20250221,184800,345714810,5630,5630,5630,5630,0
20250221,184700,345714810,5630,5630,5630,5630,0
20250221,184600,345714810,5630,5630,5630,5630,0
20250221,184500,345714810,5630,5630,5630,5630,0
20250221,184400,345714810,5630,5630,5630,5630,0
20250221,184300,345714810,5630,5630,5630,5630,0
20250221,184200,345714810,5630,5630,5630,5630,0
20250221,184100,345714810,5630,5630,5630,5630,0
20250221,184000,345714810,5630,5630,5630,5630,0
20250221,183900,345714810,5630,5630,5630,5630,0
20250221,183800,345714810,5630,5630,5630,5630,0
20250221,183700,345714810,5630,5630,5630,5630,1396
20250221,183600,345714810,5630,5630,5630,5630,0
20250221,183500,345714810,5630,5630,5630,5630,0
20250221,183400,345714810,5630,5630,5630,5630,0
20250221,183300,345714810,5630,5630,5630,5630,0
20250221,183200,345714810,5630,5630,5630,5630,0
20250221,183100,345714810,5630,5630,5630,5630,0
20250221,183000,345714810,5630,5630,5630,5630,0
20250221,182900,345714810,5630,5630,5630,5630,0
20250221,182800,345714810,5630,5630,5630,5630,0
20250221,182700,345714810,5630,5630,5630,5630,0
20250221,182600,345714810,5630,5630,5630,5630,0
20250221,182500,345714810,5630,5630,5630,5630,0
20250221,182400,345714810,5630,5630,5630,5630,0
20250221,182300,345714810,5630,5630,5630,5630,0
20250221,182200,345714810,5630,5630,5630,5630,0
20250221,182100,345714810,5630,5630,5630,5630,0
20250221,182000,345714810,5630,5630,5630,5630,0
20250221,181900,345714810,5630,5630,5630,5630,0
20250221,181800,345714810,5630,5630,5630,5630,0
20250221,181700,345714810,5630,5630,5630,5630,0
20250221,181600,345714810,5630,5630,5630,5630,0
20250221,181500,345714810,5630,5630,5630,5630,0
20250221,181400,345714810,5630,5630,5630,5630,0
20250221,181300,345714810,5630,5630,5630,5630,0
20250221,181200,345714810,5630,5630,5630,5630,0
20250221,181100,345714810,5630,5630,5630,5630,0
20250221,181000,345714810,5630,5630,5630,5630,0
20250221,180900,345714810,5630,5630,5630,5630,0
20250221,180800,345714810,5630,5630,5630,5630,0
20250221,180700,345714810,5630,5630,5630,5630,1396
20250221,180600,345714810,5630,5630,5630,5630,0
20250221,180500,345714810,5630,5630,5630,5630,0
20250221,180400,345714810,5630,5630,5630,5630,0
20250221,180300,345714810,5630,5630,5630,5630,0
20250221,180200,345714810,5630,5630,5630,5630,0
20250221,180100,345714810,5630,5630,5630,5630,0
20250221,180000,345714810,5630,5630,5630,5630,0
20250221,175900,345714810,5630,5630,5630,5630,0
20250221,175800,345714810,5630,5630,5630,5630,0
20250221,175700,345714810,5630,5630,5630,5630,0
20250221,175600,345714810,5630,5630,5630,5630,0
20250221,175500,345714810,5630,5630,5630,5630,0
20250221,175400,345714810,5630,5630,5630,5630,0
20250221,175300,345714810,5630,5630,5630,5630,0
20250221,175200,345714810,5630,5630,5630,5630,0
20250221,175100,345714810,5630,5630,5630,5630,0
20250221,175000,345714810,5630,5630,5630,5630,0
20250221,174900,345714810,5630,5630,5630,5630,0
20250221,174800,345714810,5630,5630,5630,5630,0
20250221,174700,345714810,5630,5630,5630,5630,0
20250221,174600,345714810,5630,5630,5630,5630,0
20250221,174500,345714810,5630,5630,5630,5630,0
20250221,174400,345714810,5630,5630,5630,5630,0
20250221,174300,345714810,5630,5630,5630,5630,0
20250221,174200,345714810,5630,5630,5630,5630,0
20250221,174100,345714810,5630,5630,5630,5630,0
20250221,174000,345714810,5630,5630,5630,5630,0
20250221,173900,345714810,5630,5630,5630,5630,0
20250221,173800,345714810,5630,5630,5630,5630,0
20250221,173700,345714810,5630,5630,5630,5630,1396
20250221,173600,345714810,5630,5630,5630,5630,0
20250221,173500,345714810,5630,5630,5630,5630,0
20250221,173400,345714810,5630,5630,5630,5630,0
20250221,173300,345714810,5630,5630,5630,5630,0
20250221,173200,345714810,5630,5630,5630,5630,0
20250221,173100,345714810,5630,5630,5630,5630,0
20250221,173000,345714810,5630,5630,5630,5630,0
20250221,172900,345714810,5630,5630,5630,5630,0
20250221,172800,345714810,5630,5630,5630,5630,0
20250221,172700,345714810,5630,5630,5630,5630,0
20250221,172600,345714810,5630,5630,5630,5630,0
20250221,172500,345714810,5630,5630,5630,5630,0
20250221,172400,345714810,5630,5630,5630,5630,0
20250221,172300,345714810,5630,5630,5630,5630,0
20250221,172200,345714810,5630,5630,5630,5630,0
20250221,172100,345714810,5630,5630,5630,5630,0
20250221,172000,345714810,5630,5630,5630,5630,0
20250221,171900,345714810,5630,5630,5630,5630,0
20250221,171800,345714810,5630,5630,5630,5630,0
20250221,171700,345714810,5630,5630,5630,5630,0
20250221,171600,345714810,5630,5630,5630,5630,0
20250221,171500,345714810,5630,5630,5630,5630,0
20250221,171400,345714810,5630,5630,5630,5630,0
20250221,171300,345714810,5630,5630,5630,5630,0
20250221,171200,345714810,5630,5630,5630,5630,0
20250221,171100,345714810,5630,5630,5630,5630,0
20250221,171000,345714810,5630,5630,5630,5630,0
20250221,170900,345714810,5630,5630,5630,5630,0
20250221,170800,345714810,5630,5630,5630,5630,0
20250221,170700,345714810,5630,5630,5630,5630,1396
20250221,170600,345714810,5630,5630,5630,5630,0
20250221,170500,345714810,5630,5630,5630,5630,0
20250221,170400,345714810,5630,5630,5630,5630,0
20250221,170300,345714810,5630,5630,5630,5630,0
20250221,170200,345714810,5630,5630,5630,5630,0
20250221,170100,345714810,5630,5630,5630,5630,0
20250221,170000,345714810,5630,5630,5630,5630,0
20250221,165900,345714810,5630,5630,5630,5630,0
20250221,165800,345714810,5630,5630,5630,5630,0
20250221,165700,345714810,5630,5630,5630,5630,0
20250221,165600,345714810,5630,5630,5630,5630,0
20250221,165500,345714810,5630,5630,5630,5630,0
20250221,165400,345714810,5630,5630,5630,5630,0
20250221,165300,345714810,5630,5630,5630,5630,0
20250221,165200,345714810,5630,5630,5630,5630,0
20250221,165100,345714810,5630,5630,5630,5630,0
20250221,165000,345714810,5630,5630,5630,5630,0
20250221,164900,345714810,5630,5630,5630,5630,0
20250221,164800,345714810,5630,5630,5630,5630,0
20250221,164700,345714810,5630,5630,5630,5630,0
20250221,164600,345714810,5630,5630,5630,5630,0
20250221,164500,345714810,5630,5630,5630,5630,0
20250221,164400,345714810,5630,5630,5630,5630,0
20250221,164300,345714810,5630,5630,5630,5630,0
20250221,164200,345714810,5630,5630,5630,5630,0
20250221,164100,345714810,5630,5630,5630,5630,0
20250221,164000,345714810,5630,5630,5630,5630,0
20250221,163900,345714810,5630,5630,5630,5630,0
20250221,163800,345714810,5630,5630,5630,5630,0
20250221,163700,345714810,5630,5630,5630,5630,1396
20250221,163600,345714810,5630,5630,5630,5630,0
20250221,163500,345714810,5630,5630,5630,5630,0
20250221,163400,345714810,5630,5630,5630,5630,0
20250221,163300,345714810,5630,5630,5630,5630,0
20250221,163200,345714810,5630,5630,5630,5630,0
20250221,163100,345714810,5630,5630,5630,5630,0
20250221,163000,345714810,5630,5630,5630,5630,0
20250221,162900,345714810,5630,5630,5630,5630,0
20250221,162800,345714810,5630,5630,5630,5630,0
20250221,162700,345714810,5630,5630,5630,5630,0
20250221,162600,345714810,5630,5630,5630,5630,0
20250221,162500,345714810,5630,5630,5630,5630,0
20250221,162400,345714810,5630,5630,5630,5630,0
20250221,162300,345714810,5630,5630,5630,5630,0
20250221,162200,345714810,5630,5630,5630,5630,0
20250221,162100,345714810,5630,5630,5630,5630,0
20250221,162000,345714810,5630,5630,5630,5630,0
20250221,161900,345714810,5630,5630,5630,5630,0
20250221,161800,345714810,5630,5630,5630,5630,0
20250221,161700,345714810,5630,5630,5630,5630,0
20250221,161600,345714810,5630,5630,5630,5630,0
20250221,161500,345714810,5630,5630,5630,5630,0
20250221,161400,345714810,5630,5630,5630,5630,0
20250221,161300,345714810,5630,5630,5630,5630,0
20250221,161200,345714810,5630,5630,5630,5630,0
20250221,161100,345714810,5630,5630,5630,5630,0
20250221,161000,345714810,5630,5630,5630,5630,0
20250221,160900,345714810,5630,5630,5630,5630,0
20250221,160800,345714810,5630,5630,5630,5630,0
20250221,160700,345714810,5630,5630,5630,5630,1396
20250221,160600,345714810,5630,5630,5630,5630,0
20250221,160500,345714810,5630,5630,5630,5630,0
20250221,160400,345714810,5630,5630,5630,5630,0
20250221,160300,345714810,5630,5630,5630,5630,0
20250221,160200,345714810,5630,5630,5630,5630,0
20250221,160100,345714810,5630,5630,5630,5630,0
20250221,160000,345714810,5630,5630,5630,5630,0
20250221,155900,345714810,5630,5630,5630,5630,0
20250221,155800,345714810,5630,5630,5630,5630,0
20250221,155700,345714810,5630,5630,5630,5630,0
20250221,155600,345714810,5630,5630,5630,5630,0
20250221,155500,345714810,5630,5630,5630,5630,0
20250221,155400,345714810,5630,5630,5630,5630,0
20250221,155300,345714810,5630,5630,5630,5630,0
20250221,155200,345714810,5630,5630,5630,5630,0
20250221,155100,345714810,5630,5630,5630,5630,0
20250221,155000,345714810,5630,5630,5630,5630,0
20250221,154900,345714810,5630,5630,5630,5630,0
20250221,154800,345714810,5630,5630,5630,5630,0
20250221,154700,345714810,5630,5630,5630,5630,0
20250221,154600,345714810,5630,5630,5630,5630,0
20250221,154500,345714810,5630,5630,5630,5630,0
20250221,154400,345714810,5630,5630,5630,5630,0
20250221,154300,345714810,5630,5630,5630,5630,0
20250221,154200,345714810,5630,5630,5630,5630,0
20250221,154100,345714810,5630,5630,5630,5630,0
20250221,154000,345714810,5630,5630,5630,5630,0
20250221,153900,345714810,5630,5630,5630,5630,0
20250221,153800,345714810,5630,5630,5630,5630,0
20250221,153700,345714810,5630,5630,5630,5630,1396
20250221,153600,345714810,5630,5630,5630,5630,0
20250221,153500,345714810,5630,5630,5630,5630,0
20250221,153400,345714810,5630,5630,5630,5630,0
20250221,153300,345714810,5630,5630,5630,5630,0
20250221,153200,345714810,5630,5630,5630,5630,0
20250221,153100,345714810,5630,5630,5630,5630,0
20250221,153000,345714810,5630,5630,5630,5630,1396
20250221,152900,337855330,5620,5620,5620,5620,0
20250221,152800,337855330,5620,5620,5620,5620,0
20250221,152700,337855330,5620,5620,5620,5620,0
20250221,152600,337855330,5620,5620,5620,5620,0
20250221,152500,337855330,5620,5620,5620,5620,0
20250221,152400,337855330,5620,5620,5620,5620,0
20250221,152300,337855330,5620,5620,5620,5620,0
20250221,152200,337855330,5620,5620,5620,5620,0
20250221,152100,337855330,5620,5620,5620,5620,0
20250221,152000,337855330,5620,5620,5620,5620,0
20250221,151900,337855330,5620,5680,5690,5620,703
20250221,151800,333894070,5680,5670,5680,5670,1001
20250221,151700,328218390,5670,5670,5670,5620,3021
20250221,151600,311135450,5670,5670,5670,5670,1001
20250221,151500,305459780,5670,5640,5670,5640,102
20250221,151400,304884470,5680,5680,5680,5680,0
20250221,151300,304884470,5680,5680,5680,5680,0
20250221,151200,304884470,5680,5660,5680,5650,601
20250221,151100,301485690,5680,5670,5680,5670,11
20250221,151000,301423310,5680,5680,5680,5630,591
20250221,150900,298091730,5630,5660,5660,5630,399
20250221,150800,295841250,5670,5680,5680,5670,102
20250221,150700,295261910,5690,5680,5690,5680,3
20250221,150600,295244860,5690,5690,5690,5690,0
20250221,150500,295244860,5690,5690,5690,5690,0
20250221,150400,295244860,5690,5690,5690,5690,20
20250221,150300,295131060,5690,5690,5690,5690,1
20250221,150200,295125370,5690,5690,5690,5690,100
20250221,150100,294556370,5690,5690,5690,5690,101
20250221,150000,293981680,5670,5690,5690,5670,4
20250221,145900,293958960,5690,5690,5690,5690,0
20250221,145800,293958960,5690,5690,5690,5690,5
20250221,145700,293930510,5690,5670,5690,5670,46
20250221,145600,293669670,5690,5690,5690,5690,0
20250221,145500,293669670,5690,5690,5690,5690,0
20250221,145400,293669670,5690,5680,5690,5680,2
20250221,145300,293658300,5690,5690,5690,5690,1
20250221,145200,293652610,5690,5690,5690,5690,1
20250221,145100,293646920,5690,5680,5690,5680,11
20250221,145000,293584430,5700,5700,5700,5700,0
20250221,144900,293584430,5700,5700,5700,5700,1100
20250221,144800,287314430,5700,5700,5700,5700,400
20250221,144700,285034430,5700,5700,5700,5700,39
20250221,144600,284812130,5700,5700,5700,5700,0
20250221,144500,284812130,5700,5700,5700,5700,1
20250221,144400,284806430,5700,5700,5700,5700,23
20250221,144300,284675330,5700,5700,5700,5700,0
20250221,144200,284675330,5700,5700,5700,5700,0
20250221,144100,284675330,5700,5700,5700,5700,0
20250221,144000,284675330,5700,5700,5700,5700,100
20250221,143900,284105330,5700,5700,5700,5700,0
20250221,143800,284105330,5700,5690,5700,5690,100
20250221,143700,283535850,5700,5700,5700,5700,1
20250221,143600,283530150,5710,5710,5710,5710,0
20250221,143500,283530150,5710,5710,5710,5710,0
20250221,143400,283530150,5710,5710,5710,5710,0
20250221,143300,283530150,5710,5710,5710,5710,0
20250221,143200,283530150,5710,5710,5710,5710,0
20250221,143100,283530150,5710,5710,5710,5710,0
20250221,143000,283530150,5710,5710,5710,5710,0
20250221,142900,283530150,5710,5710,5710,5710,0
20250221,142800,283530150,5710,5710,5710,5710,0
20250221,142700,283530150,5710,5710,5710,5710,0
20250221,142600,283530150,5710,5710,5710,5710,0
20250221,142500,283530150,5710,5710,5710,5710,0
20250221,142400,283530150,5710,5710,5710,5710,0
20250221,142300,283530150,5710,5710,5710,5710,0
20250221,142200,283530150,5710,5710,5710,5710,0
20250221,142100,283530150,5710,5710,5710,5710,0
20250221,142000,283530150,5710,5650,5710,5650,1433
20250221,141900,275430460,5650,5630,5650,5630,715
20250221,141800,271397350,5640,5640,5640,5640,0
20250221,141700,271397350,5640,5640,5640,5640,0
20250221,141600,271397350,5640,5640,5640,5640,110
20250221,141500,270776950,5640,5640,5640,5640,0
20250221,141400,270776950,5640,5640,5640,5640,5
20250221,141300,270748750,5640,5640,5640,5640,0
20250221,141200,270748750,5640,5640,5640,5640,102
20250221,141100,270173470,5640,5640,5640,5640,5
20250221,141000,270145270,5640,5640,5640,5640,55
20250221,140900,269835070,5640,5640,5640,5640,2
20250221,140800,269823790,5640,5640,5640,5640,0
20250221,140700,269823790,5640,5640,5640,5640,0
20250221,140600,269823790,5640,5640,5640,5640,0
20250221,140500,269823790,5640,5640,5640,5640,0
20250221,140400,269823790,5640,5620,5640,5620,700
20250221,140300,265885620,5620,5620,5620,5620,0
20250221,140200,265885620,5620,5620,5620,5620,0
20250221,140100,265885620,5620,5610,5620,5610,2
20250221,140000,265874390,5620,5620,5620,5620,29
20250221,135900,265711410,5620,5630,5630,5620,344
20250221,135800,263778120,5620,5640,5640,5620,1005
20250221,135700,258126060,5640,5640,5640,5640,0
20250221,135600,258126060,5640,5640,5640,5640,0
20250221,135500,258126060,5640,5640,5640,5640,101
20250221,135400,257556420,5650,5650,5650,5650,10
20250221,135300,257499920,5650,5650,5650,5650,0
20250221,135200,257499920,5650,5650,5650,5650,0
20250221,135100,257499920,5650,5650,5650,5650,0
20250221,135000,257499920,5650,5650,5650,5650,0
20250221,134900,257499920,5650,5650,5650,5650,0
20250221,134800,257499920,5650,5650,5650,5650,1
20250221,134700,257494270,5640,5640,5640,5640,10
20250221,134600,257437870,5650,5650,5650,5650,0
20250221,134500,257437870,5650,5630,5650,5630,157
20250221,134400,256553940,5630,5630,5630,5630,1
20250221,134300,256548310,5630,5640,5640,5630,291
20250221,134200,254909680,5650,5650,5650,5650,0
20250221,134100,254909680,5650,5650,5650,5650,0
20250221,134000,254909680,5650,5650,5650,5650,0
20250221,133900,254909680,5650,5650,5650,5650,1
20250221,133800,254904030,5660,5660,5660,5660,0
20250221,133700,254904030,5660,5660,5660,5660,0
20250221,133600,254904030,5660,5640,5660,5640,275
20250221,133500,253352990,5640,5640,5640,5640,0
20250221,133400,253352990,5640,5640,5640,5640,50
20250221,133300,253070990,5640,5640,5640,5640,227
20250221,133200,251790710,5660,5650,5660,5650,11
20250221,133100,251728550,5660,5650,5660,5650,11
20250221,133000,251666390,5660,5660,5660,5660,0
20250221,132900,251666390,5660,5660,5660,5650,1321
20250221,132800,244202450,5660,5670,5680,5660,15
20250221,132700,244117480,5660,5670,5670,5660,193
20250221,132600,243024270,5680,5680,5680,5680,0
20250221,132500,243024270,5680,5680,5680,5680,0
20250221,132400,243024270,5680,5680,5680,5680,0
20250221,132300,243024270,5680,5670,5680,5670,21
20250221,132200,242905190,5680,5680,5680,5680,1
20250221,132100,242899510,5680,5680,5680,5680,0
20250221,132000,242899510,5680,5680,5680,5680,1
20250221,131900,242893830,5660,5660,5660,5660,19
20250221,131800,242786290,5660,5660,5660,5660,710
20250221,131700,238767690,5660,5650,5660,5650,51
20250221,131600,238479530,5660,5660,5660,5660,0
20250221,131500,238479530,5660,5660,5660,5660,0
20250221,131400,238479530,5660,5660,5660,5660,20
20250221,131300,238366330,5690,5660,5690,5660,6
20250221,131200,238332310,5690,5690,5690,5690,0
20250221,131100,238332310,5690,5690,5690,5690,0
20250221,131000,238332310,5690,5660,5690,5660,1501
20250221,130900,229821620,5690,5670,5690,5670,31
20250221,130800,229645570,5680,5680,5680,5660,77
20250221,130700,229209010,5680,5680,5680,5680,0
20250221,130600,229209010,5680,5680,5680,5680,0
20250221,130500,229209010,5680,5680,5680,5680,0
20250221,130400,229209010,5680,5680,5680,5680,0
20250221,130300,229209010,5680,5680,5680,5680,0
20250221,130200,229209010,5680,5680,5680,5680,0
20250221,130100,229209010,5680,5680,5680,5680,31
20250221,130000,229032930,5680,5670,5680,5670,8
20250221,125900,228987560,5680,5680,5680,5680,0
20250221,125800,228987560,5680,5680,5680,5680,0
20250221,125700,228987560,5680,5680,5680,5680,0
20250221,125600,228987560,5680,5680,5680,5680,1
20250221,125500,228981880,5660,5660,5660,5660,1
20250221,125400,228976220,5680,5680,5680,5680,2
20250221,125300,228964860,5680,5680,5680,5680,0
20250221,125200,228964860,5680,5680,5680,5680,1
20250221,125100,228959180,5670,5670,5670,5670,8
20250221,125000,228913820,5680,5680,5680,5680,0
20250221,124900,228913820,5680,5680,5680,5680,0
20250221,124800,228913820,5680,5680,5680,5680,0
20250221,124700,228913820,5680,5680,5680,5680,10
20250221,124600,228857020,5680,5650,5680,5650,55
20250221,124500,228546170,5680,5680,5680,5680,0
20250221,124400,228546170,5680,5680,5680,5680,0
20250221,124300,228546170,5680,5690,5690,5680,2
20250221,124200,228534800,5650,5650,5650,5650,100
20250221,124100,227969800,5690,5690,5690,5690,0
20250221,124000,227969800,5690,5690,5690,5690,0
20250221,123900,227969800,5690,5670,5690,5650,257
20250221,123800,226516010,5690,5690,5690,5690,0
20250221,123700,226516010,5690,5690,5690,5690,1
20250221,123600,226510320,5680,5680,5680,5680,17
20250221,123500,226413760,5690,5690,5690,5690,0
20250221,123400,226413760,5690,5690,5690,5680,638
20250221,123300,222784840,5690,5690,5690,5690,10
20250221,123200,222727940,5690,5690,5690,5690,11
20250221,123100,222665350,5680,5670,5690,5670,71
20250221,123000,222262260,5690,5690,5690,5690,0
20250221,122900,222262260,5690,5670,5690,5670,11
20250221,122800,222199870,5710,5710,5710,5710,0
20250221,122700,222199870,5710,5710,5710,5710,0
20250221,122600,222199870,5710,5710,5710,5710,0
20250221,122500,222199870,5710,5710,5710,5710,0
20250221,122400,222199870,5710,5710,5710,5710,0
20250221,122300,222199870,5710,5710,5710,5710,0
20250221,122200,222199870,5710,5710,5710,5710,0
20250221,122100,222199870,5710,5710,5710,5710,0
20250221,122000,222199870,5710,5710,5710,5710,0
20250221,121900,222199870,5710,5710,5710,5710,0
20250221,121800,222199870,5710,5650,5710,5650,224
20250221,121700,220930330,5610,5670,5670,5610,5207
20250221,121600,191556460,5690,5690,5690,5690,3
20250221,121500,191539390,5700,5700,5700,5700,0
20250221,121400,191539390,5700,5700,5700,5700,0
20250221,121300,191539390,5700,5700,5700,5700,0
20250221,121200,191539390,5700,5700,5700,5700,0
20250221,121100,191539390,5700,5700,5700,5700,0
20250221,121000,191539390,5700,5700,5700,5700,0
20250221,120900,191539390,5700,5700,5700,5700,0
20250221,120800,191539390,5700,5700,5700,5700,0
20250221,120700,191539390,5700,5700,5700,5700,0
20250221,120600,191539390,5700,5700,5700,5700,0
20250221,120500,191539390,5700,5700,5700,5700,0
20250221,120400,191539390,5700,5700,5700,5700,2
20250221,120300,191527990,5700,5690,5700,5680,47
20250221,120200,191260590,5700,5700,5700,5700,0
20250221,120100,191260590,5700,5700,5700,5700,0
20250221,120000,191260590,5700,5670,5700,5670,301
20250221,115900,189553890,5700,5700,5700,5700,0
20250221,115800,189553890,5700,5700,5700,5700,0
20250221,115700,189553890,5700,5700,5700,5700,0
20250221,115600,189553890,5700,5700,5700,5700,0
20250221,115500,189553890,5700,5700,5700,5700,1
20250221,115400,189548190,5700,5700,5700,5700,0
20250221,115300,189548190,5700,5700,5700,5700,2
20250221,115200,189536790,5700,5700,5700,5660,405
20250221,115100,187243910,5690,5690,5690,5690,50
20250221,115000,186959410,5700,5700,5700,5700,0
20250221,114900,186959410,5700,5700,5700,5700,0
20250221,114800,186959410,5700,5700,5700,5700,0
20250221,114700,186959410,5700,5700,5700,5700,0
20250221,114600,186959410,5700,5700,5700,5700,0
20250221,114500,186959410,5700,5700,5700,5700,100
20250221,114400,186389410,5700,5700,5700,5700,0
20250221,114300,186389410,5700,5700,5700,5700,0
20250221,114200,186389410,5700,5700,5700,5700,1
20250221,114100,186383710,5700,5660,5700,5660,203
20250221,114000,185234650,5710,5710,5710,5710,350
20250221,113900,183236150,5710,5680,5710,5660,1005
20250221,113800,177531550,5710,5710,5710,5710,0
20250221,113700,177531550,5710,5710,5710,5710,0
20250221,113600,177531550,5710,5700,5710,5700,21
20250221,113500,177411840,5710,5710,5710,5710,0
20250221,113400,177411840,5710,5700,5710,5700,14
20250221,113300,177332030,5710,5710,5710,5710,275
20250221,113200,175761780,5710,5710,5710,5710,0
20250221,113100,175761780,5710,5710,5710,5710,0
20250221,113000,175761780,5710,5710,5710,5710,0
20250221,112900,175761780,5710,5700,5710,5700,26
20250221,112800,175613570,5710,5710,5710,5710,0
20250221,112700,175613570,5710,5710,5710,5710,0
20250221,112600,175613570,5710,5710,5710,5710,1
20250221,112500,175607860,5690,5710,5710,5690,1100
20250221,112400,169347860,5710,5710,5710,5710,0
20250221,112300,169347860,5710,5710,5710,5710,0
20250221,112200,169347860,5710,5710,5710,5710,0
20250221,112100,169347860,5710,5700,5710,5700,1013
20250221,112000,163573750,5700,5700,5700,5700,0
20250221,111900,163573750,5700,5700,5700,5700,1
20250221,111800,163568050,5690,5690,5690,5690,0
20250221,111700,163568050,5690,5680,5690,5680,1011
20250221,111600,157815560,5690,5690,5690,5690,0
20250221,111500,157815560,5690,5680,5690,5680,15
20250221,111400,157730280,5680,5660,5680,5660,14
20250221,111300,157650940,5680,5670,5680,5670,2
20250221,111200,157639590,5680,5680,5680,5680,5
20250221,111100,157611190,5680,5680,5680,5680,0
20250221,111000,157611190,5680,5680,5680,5680,0
20250221,110900,157611190,5680,5680,5680,5680,0
20250221,110800,157611190,5680,5680,5680,5680,10
20250221,110700,157554390,5680,5680,5680,5680,1
20250221,110600,157548710,5680,5680,5680,5680,0
20250221,110500,157548710,5680,5670,5680,5660,378
20250221,110400,155408150,5680,5680,5680,5680,2
20250221,110300,155396790,5680,5680,5680,5680,50
20250221,110200,155112790,5680,5680,5680,5680,0
20250221,110100,155112790,5680,5680,5680,5680,0
20250221,110000,155112790,5680,5680,5680,5670,14
20250221,105900,155033350,5680,5680,5680,5680,28
20250221,105800,154874310,5680,5680,5680,5680,0
20250221,105700,154874310,5680,5680,5680,5680,0
20250221,105600,154874310,5680,5670,5680,5670,13
20250221,105500,154800540,5680,5680,5680,5680,1
20250221,105400,154794860,5650,5650,5650,5650,25
20250221,105300,154653610,5680,5660,5680,5660,2
20250221,105200,154642270,5690,5690,5690,5690,0
20250221,105100,154642270,5690,5690,5690,5690,0
20250221,105000,154642270,5690,5680,5690,5680,10
20250221,104900,154585460,5690,5690,5690,5690,0
20250221,104800,154585460,5690,5670,5690,5670,519
20250221,104700,151633410,5690,5690,5690,5690,0
20250221,104600,151633410,5690,5650,5690,5650,54
20250221,104500,151328270,5690,5650,5690,5650,11
20250221,104400,151266080,5700,5640,5700,5640,203
20250221,104300,150119380,5650,5640,5650,5640,39
20250221,104200,149899070,5640,5650,5650,5640,222
20250221,104100,148644780,5640,5630,5640,5630,384
20250221,104000,146482800,5620,5610,5630,5610,13
20250221,103900,146409780,5630,5620,5630,5620,58
20250221,103800,146083800,5630,5620,5630,5620,6
20250221,103700,146050070,5610,5610,5610,5610,10
20250221,103600,145993970,5630,5630,5630,5630,0
20250221,103500,145993970,5630,5610,5630,5610,60
20250221,103400,145657260,5600,5610,5610,5600,30
20250221,103300,145489060,5650,5650,5650,5650,6
20250221,103200,145455160,5650,5640,5650,5640,62
20250221,103100,145105420,5640,5630,5640,5630,90
20250221,103000,144598640,5630,5610,5630,5600,206
20250221,102900,143443060,5610,5600,5610,5600,6
20250221,102800,143409450,5610,5600,5610,5590,328
20250221,102700,141575520,5610,5630,5630,5570,3868
20250221,102600,119892490,5640,5640,5640,5630,568
20250221,102500,116689070,5650,5660,5660,5650,891
20250221,102400,111654810,5670,5670,5670,5670,0
20250221,102300,111654810,5670,5700,5700,5660,151
20250221,102200,110800060,5700,5700,5700,5700,2
20250221,102100,110788660,5700,5680,5700,5660,657
20250221,102000,107067120,5700,5700,5700,5680,351
20250221,101900,105071800,5720,5720,5720,5720,107
20250221,101800,104459760,5710,5710,5710,5710,32
20250221,101700,104277040,5720,5720,5720,5720,0
20250221,101600,104277040,5720,5720,5720,5720,0
20250221,101500,104277040,5720,5720,5720,5720,0
20250221,101400,104277040,5720,5720,5720,5720,0
20250221,101300,104277040,5720,5720,5720,5700,27
20250221,101200,104123050,5720,5720,5720,5720,0
20250221,101100,104123050,5720,5720,5720,5720,1
20250221,101000,104117330,5700,5710,5710,5700,209
20250221,100900,102926020,5720,5720,5720,5720,0
20250221,100800,102926020,5720,5720,5720,5720,2
20250221,100700,102914580,5720,5720,5720,5720,3
20250221,100600,102897420,5720,5700,5720,5700,51
20250221,100500,102606700,5740,5730,5740,5730,1501
20250221,100400,94005960,5730,5730,5730,5730,1
20250221,100300,94000230,5700,5700,5700,5700,300
20250221,100200,92290230,5700,5700,5700,5700,0
20250221,100100,92290230,5700,5700,5700,5700,0
20250221,100000,92290230,5700,5700,5700,5700,51
20250221,095900,91999530,5680,5680,5680,5680,324
20250221,095800,90159210,5680,5680,5680,5680,0
20250221,095700,90159210,5680,5680,5680,5680,0
20250221,095600,90159210,5680,5680,5680,5680,5
20250221,095500,90130810,5680,5680,5680,5680,0
20250221,095400,90130810,5680,5670,5680,5670,121
20250221,095300,89444730,5670,5670,5670,5670,1
20250221,095200,89439060,5670,5670,5670,5670,0
20250221,095100,89439060,5670,5670,5670,5670,5
20250221,095000,89410710,5670,5670,5670,5670,1
20250221,094900,89405040,5650,5650,5650,5650,16
20250221,094800,89314640,5670,5670,5670,5670,12
20250221,094700,89246600,5670,5680,5680,5670,25
20250221,094600,89104610,5680,5650,5680,5650,132
20250221,094500,88358450,5680,5680,5680,5680,0
20250221,094400,88358450,5680,5680,5680,5680,100
20250221,094300,87790450,5680,5650,5680,5650,52
20250221,094200,87496620,5680,5680,5680,5680,0
20250221,094100,87496620,5680,5660,5680,5660,634
20250221,094000,83908160,5680,5680,5690,5670,659
20250221,093900,80169310,5710,5710,5710,5710,0
20250221,093800,80169310,5710,5670,5710,5670,4
20250221,093700,80146590,5710,5710,5710,5710,0
20250221,093600,80146590,5710,5710,5710,5710,1
20250221,093500,80140880,5700,5700,5700,5700,100
20250221,093400,79570880,5740,5690,5740,5690,101
20250221,093300,78996140,5690,5660,5690,5650,801
20250221,093200,74464350,5710,5710,5710,5710,102
20250221,093100,73881930,5710,5710,5710,5710,1
20250221,093000,73876220,5650,5680,5680,5650,1544
20250221,092900,65146320,5690,5690,5690,5690,0
20250221,092800,65146320,5690,5690,5690,5690,0
20250221,092700,65146320,5690,5690,5690,5680,151
20250221,092600,64287270,5650,5700,5700,5650,331
20250221,092500,62412590,5680,5690,5710,5680,814
20250221,092400,57785210,5710,5700,5710,5700,32
20250221,092300,57602800,5710,5710,5710,5710,1
20250221,092200,57597090,5710,5700,5710,5700,100
20250221,092100,57026100,5720,5730,5730,5680,4138
20250221,092000,33451880,5770,5770,5770,5770,1
20250221,091900,33446110,5780,5780,5780,5780,0
20250221,091800,33446110,5780,5770,5780,5770,100
20250221,091700,32868230,5780,5780,5780,5780,0
20250221,091600,32868230,5780,5780,5780,5780,142
20250221,091500,32047470,5780,5730,5780,5730,201
20250221,091400,30892690,5730,5750,5750,5680,1674
20250221,091300,21298500,5820,5820,5820,5820,20
20250221,091200,21182100,5820,5780,5820,5750,277
20250221,091100,19584500,5780,5780,5780,5780,0
20250221,091000,19584500,5780,5780,5780,5780,38
20250221,090900,19364860,5780,5820,5820,5780,557
20250221,090800,16129230,5810,5770,5820,5770,716
20250221,090700,11987220,5740,5740,5740,5740,1018
20250221,090600,6143900,5770,5770,5770,5770,0
20250221,090500,6143900,5770,5770,5770,5770,0
20250221,090400,6143900,5770,5770,5770,5770,10
20250221,090300,6086200,5770,5770,5770,5770,19
20250221,090200,5976570,5780,5780,5780,5780,0
20250221,090100,5976570,5780,5770,5780,5770,180
20250221,090000,4936270,5770,5700,5770,5700,866