KissMeData/042510/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192900,363190630,2145,2145,2145,2145,1875
20250221,192800,363190630,2145,2145,2145,2145,0
20250221,192700,363190630,2145,2145,2145,2145,0
20250221,192600,363190630,2145,2145,2145,2145,0
20250221,192500,363190630,2145,2145,2145,2145,0
20250221,192400,363190630,2145,2145,2145,2145,0
20250221,192300,363190630,2145,2145,2145,2145,0
20250221,192200,363190630,2145,2145,2145,2145,0
20250221,192100,363190630,2145,2145,2145,2145,0
20250221,192000,363190630,2145,2145,2145,2145,0
20250221,191900,363190630,2145,2145,2145,2145,0
20250221,191800,363190630,2145,2145,2145,2145,0
20250221,191700,363190630,2145,2145,2145,2145,0
20250221,191600,363190630,2145,2145,2145,2145,0
20250221,191500,363190630,2145,2145,2145,2145,0
20250221,191400,363190630,2145,2145,2145,2145,0
20250221,191300,363190630,2145,2145,2145,2145,0
20250221,191200,363190630,2145,2145,2145,2145,0
20250221,191100,363190630,2145,2145,2145,2145,0
20250221,191000,363190630,2145,2145,2145,2145,0
20250221,190900,363190630,2145,2145,2145,2145,0
20250221,190800,363190630,2145,2145,2145,2145,0
20250221,190700,363190630,2145,2145,2145,2145,0
20250221,190600,363190630,2145,2145,2145,2145,0
20250221,190500,363190630,2145,2145,2145,2145,0
20250221,190400,363190630,2145,2145,2145,2145,0
20250221,190300,363190630,2145,2145,2145,2145,0
20250221,190200,363190630,2145,2145,2145,2145,0
20250221,190100,363190630,2145,2145,2145,2145,0
20250221,190000,363190630,2145,2145,2145,2145,0
20250221,185900,363190630,2145,2145,2145,2145,1875
20250221,185800,363190630,2145,2145,2145,2145,0
20250221,185700,363190630,2145,2145,2145,2145,0
20250221,185600,363190630,2145,2145,2145,2145,0
20250221,185500,363190630,2145,2145,2145,2145,0
20250221,185400,363190630,2145,2145,2145,2145,0
20250221,185300,363190630,2145,2145,2145,2145,0
20250221,185200,363190630,2145,2145,2145,2145,0
20250221,185100,363190630,2145,2145,2145,2145,0
20250221,185000,363190630,2145,2145,2145,2145,0
20250221,184900,363190630,2145,2145,2145,2145,0
20250221,184800,363190630,2145,2145,2145,2145,0
20250221,184700,363190630,2145,2145,2145,2145,0
20250221,184600,363190630,2145,2145,2145,2145,0
20250221,184500,363190630,2145,2145,2145,2145,0
20250221,184400,363190630,2145,2145,2145,2145,0
20250221,184300,363190630,2145,2145,2145,2145,0
20250221,184200,363190630,2145,2145,2145,2145,0
20250221,184100,363190630,2145,2145,2145,2145,0
20250221,184000,363190630,2145,2145,2145,2145,0
20250221,183900,363190630,2145,2145,2145,2145,0
20250221,183800,363190630,2145,2145,2145,2145,0
20250221,183700,363190630,2145,2145,2145,2145,0
20250221,183600,363190630,2145,2145,2145,2145,0
20250221,183500,363190630,2145,2145,2145,2145,0
20250221,183400,363190630,2145,2145,2145,2145,0
20250221,183300,363190630,2145,2145,2145,2145,0
20250221,183200,363190630,2145,2145,2145,2145,0
20250221,183100,363190630,2145,2145,2145,2145,0
20250221,183000,363190630,2145,2145,2145,2145,0
20250221,182900,363190630,2145,2145,2145,2145,1875
20250221,182800,363190630,2145,2145,2145,2145,0
20250221,182700,363190630,2145,2145,2145,2145,0
20250221,182600,363190630,2145,2145,2145,2145,0
20250221,182500,363190630,2145,2145,2145,2145,0
20250221,182400,363190630,2145,2145,2145,2145,0
20250221,182300,363190630,2145,2145,2145,2145,0
20250221,182200,363190630,2145,2145,2145,2145,0
20250221,182100,363190630,2145,2145,2145,2145,0
20250221,182000,363190630,2145,2145,2145,2145,0
20250221,181900,363190630,2145,2145,2145,2145,0
20250221,181800,363190630,2145,2145,2145,2145,0
20250221,181700,363190630,2145,2145,2145,2145,0
20250221,181600,363190630,2145,2145,2145,2145,0
20250221,181500,363190630,2145,2145,2145,2145,0
20250221,181400,363190630,2145,2145,2145,2145,0
20250221,181300,363190630,2145,2145,2145,2145,0
20250221,181200,363190630,2145,2145,2145,2145,0
20250221,181100,363190630,2145,2145,2145,2145,0
20250221,181000,363190630,2145,2145,2145,2145,0
20250221,180900,363190630,2145,2145,2145,2145,0
20250221,180800,363190630,2145,2145,2145,2145,0
20250221,180700,363190630,2145,2145,2145,2145,0
20250221,180600,363190630,2145,2145,2145,2145,0
20250221,180500,363190630,2145,2145,2145,2145,0
20250221,180400,363190630,2145,2145,2145,2145,0
20250221,180300,363190630,2145,2145,2145,2145,0
20250221,180200,363190630,2145,2145,2145,2145,0
20250221,180100,363190630,2145,2145,2145,2145,0
20250221,180000,363190630,2145,2145,2145,2145,0
20250221,175900,363190630,2145,2145,2145,2145,1875
20250221,175800,363190630,2145,2145,2145,2145,0
20250221,175700,363190630,2145,2145,2145,2145,0
20250221,175600,363190630,2145,2145,2145,2145,0
20250221,175500,363190630,2145,2145,2145,2145,0
20250221,175400,363190630,2145,2145,2145,2145,0
20250221,175300,363190630,2145,2145,2145,2145,0
20250221,175200,363190630,2145,2145,2145,2145,0
20250221,175100,363190630,2145,2145,2145,2145,0
20250221,175000,363190630,2145,2145,2145,2145,0
20250221,174900,363190630,2145,2145,2145,2145,0
20250221,174800,363190630,2145,2145,2145,2145,0
20250221,174700,363190630,2145,2145,2145,2145,0
20250221,174600,363190630,2145,2145,2145,2145,0
20250221,174500,363190630,2145,2145,2145,2145,0
20250221,174400,363190630,2145,2145,2145,2145,0
20250221,174300,363190630,2145,2145,2145,2145,0
20250221,174200,363190630,2145,2145,2145,2145,0
20250221,174100,363190630,2145,2145,2145,2145,0
20250221,174000,363190630,2145,2145,2145,2145,0
20250221,173900,363190630,2145,2145,2145,2145,0
20250221,173800,363190630,2145,2145,2145,2145,0
20250221,173700,363190630,2145,2145,2145,2145,0
20250221,173600,363190630,2145,2145,2145,2145,0
20250221,173500,363190630,2145,2145,2145,2145,0
20250221,173400,363190630,2145,2145,2145,2145,0
20250221,173300,363190630,2145,2145,2145,2145,0
20250221,173200,363190630,2145,2145,2145,2145,0
20250221,173100,363190630,2145,2145,2145,2145,0
20250221,173000,363190630,2145,2145,2145,2145,0
20250221,172900,363190630,2145,2145,2145,2145,1875
20250221,172800,363190630,2145,2145,2145,2145,0
20250221,172700,363190630,2145,2145,2145,2145,0
20250221,172600,363190630,2145,2145,2145,2145,0
20250221,172500,363190630,2145,2145,2145,2145,0
20250221,172400,363190630,2145,2145,2145,2145,0
20250221,172300,363190630,2145,2145,2145,2145,0
20250221,172200,363190630,2145,2145,2145,2145,0
20250221,172100,363190630,2145,2145,2145,2145,0
20250221,172000,363190630,2145,2145,2145,2145,0
20250221,171900,363190630,2145,2145,2145,2145,0
20250221,171800,363190630,2145,2145,2145,2145,0
20250221,171700,363190630,2145,2145,2145,2145,0
20250221,171600,363190630,2145,2145,2145,2145,0
20250221,171500,363190630,2145,2145,2145,2145,0
20250221,171400,363190630,2145,2145,2145,2145,0
20250221,171300,363190630,2145,2145,2145,2145,0
20250221,171200,363190630,2145,2145,2145,2145,0
20250221,171100,363190630,2145,2145,2145,2145,0
20250221,171000,363190630,2145,2145,2145,2145,0
20250221,170900,363190630,2145,2145,2145,2145,0
20250221,170800,363190630,2145,2145,2145,2145,0
20250221,170700,363190630,2145,2145,2145,2145,0
20250221,170600,363190630,2145,2145,2145,2145,0
20250221,170500,363190630,2145,2145,2145,2145,0
20250221,170400,363190630,2145,2145,2145,2145,0
20250221,170300,363190630,2145,2145,2145,2145,0
20250221,170200,363190630,2145,2145,2145,2145,0
20250221,170100,363190630,2145,2145,2145,2145,0
20250221,170000,363190630,2145,2145,2145,2145,0
20250221,165900,363190630,2145,2145,2145,2145,1875
20250221,165800,363190630,2145,2145,2145,2145,0
20250221,165700,363190630,2145,2145,2145,2145,0
20250221,165600,363190630,2145,2145,2145,2145,0
20250221,165500,363190630,2145,2145,2145,2145,0
20250221,165400,363190630,2145,2145,2145,2145,0
20250221,165300,363190630,2145,2145,2145,2145,0
20250221,165200,363190630,2145,2145,2145,2145,0
20250221,165100,363190630,2145,2145,2145,2145,0
20250221,165000,363190630,2145,2145,2145,2145,0
20250221,164900,363190630,2145,2145,2145,2145,0
20250221,164800,363190630,2145,2145,2145,2145,0
20250221,164700,363190630,2145,2145,2145,2145,0
20250221,164600,363190630,2145,2145,2145,2145,0
20250221,164500,363190630,2145,2145,2145,2145,0
20250221,164400,363190630,2145,2145,2145,2145,0
20250221,164300,363190630,2145,2145,2145,2145,0
20250221,164200,363190630,2145,2145,2145,2145,0
20250221,164100,363190630,2145,2145,2145,2145,0
20250221,164000,363190630,2145,2145,2145,2145,0
20250221,163900,363190630,2145,2145,2145,2145,0
20250221,163800,363190630,2145,2145,2145,2145,0
20250221,163700,363190630,2145,2145,2145,2145,0
20250221,163600,363190630,2145,2145,2145,2145,0
20250221,163500,363190630,2145,2145,2145,2145,0
20250221,163400,363190630,2145,2145,2145,2145,0
20250221,163300,363190630,2145,2145,2145,2145,0
20250221,163200,363190630,2145,2145,2145,2145,0
20250221,163100,363190630,2145,2145,2145,2145,0
20250221,163000,363190630,2145,2145,2145,2145,0
20250221,162900,363190630,2145,2145,2145,2145,1875
20250221,162800,363190630,2145,2145,2145,2145,0
20250221,162700,363190630,2145,2145,2145,2145,0
20250221,162600,363190630,2145,2145,2145,2145,0
20250221,162500,363190630,2145,2145,2145,2145,0
20250221,162400,363190630,2145,2145,2145,2145,0
20250221,162300,363190630,2145,2145,2145,2145,0
20250221,162200,363190630,2145,2145,2145,2145,0
20250221,162100,363190630,2145,2145,2145,2145,0
20250221,162000,363190630,2145,2145,2145,2145,0
20250221,161900,363190630,2145,2145,2145,2145,0
20250221,161800,363190630,2145,2145,2145,2145,0
20250221,161700,363190630,2145,2145,2145,2145,0
20250221,161600,363190630,2145,2145,2145,2145,0
20250221,161500,363190630,2145,2145,2145,2145,0
20250221,161400,363190630,2145,2145,2145,2145,0
20250221,161300,363190630,2145,2145,2145,2145,0
20250221,161200,363190630,2145,2145,2145,2145,0
20250221,161100,363190630,2145,2145,2145,2145,0
20250221,161000,363190630,2145,2145,2145,2145,0
20250221,160900,363190630,2145,2145,2145,2145,0
20250221,160800,363190630,2145,2145,2145,2145,0
20250221,160700,363190630,2145,2145,2145,2145,0
20250221,160600,363190630,2145,2145,2145,2145,0
20250221,160500,363190630,2145,2145,2145,2145,0
20250221,160400,363190630,2145,2145,2145,2145,0
20250221,160300,363190630,2145,2145,2145,2145,0
20250221,160200,363190630,2145,2145,2145,2145,0
20250221,160100,363190630,2145,2145,2145,2145,0
20250221,160000,363190630,2145,2145,2145,2145,0
20250221,155900,363190630,2145,2145,2145,2145,1875
20250221,155800,363190630,2145,2145,2145,2145,0
20250221,155700,363190630,2145,2145,2145,2145,0
20250221,155600,363190630,2145,2145,2145,2145,0
20250221,155500,363190630,2145,2145,2145,2145,0
20250221,155400,363190630,2145,2145,2145,2145,0
20250221,155300,363190630,2145,2145,2145,2145,0
20250221,155200,363190630,2145,2145,2145,2145,0
20250221,155100,363190630,2145,2145,2145,2145,0
20250221,155000,363190630,2145,2145,2145,2145,0
20250221,154900,363190630,2145,2145,2145,2145,0
20250221,154800,363190630,2145,2145,2145,2145,0
20250221,154700,363190630,2145,2145,2145,2145,0
20250221,154600,363190630,2145,2145,2145,2145,0
20250221,154500,363190630,2145,2145,2145,2145,0
20250221,154400,363190630,2145,2145,2145,2145,0
20250221,154300,363190630,2145,2145,2145,2145,0
20250221,154200,363190630,2145,2145,2145,2145,0
20250221,154100,363190630,2145,2145,2145,2145,0
20250221,154000,363190630,2145,2145,2145,2145,0
20250221,153900,363190630,2145,2145,2145,2145,0
20250221,153800,363190630,2145,2145,2145,2145,0
20250221,153700,363190630,2145,2145,2145,2145,0
20250221,153600,363190630,2145,2145,2145,2145,0
20250221,153500,363190630,2145,2145,2145,2145,0
20250221,153400,363190630,2145,2145,2145,2145,0
20250221,153300,363190630,2145,2145,2145,2145,0
20250221,153200,363190630,2145,2145,2145,2145,0
20250221,153100,363190630,2145,2145,2145,2145,0
20250221,153000,363190630,2145,2145,2145,2145,1875
20250221,152900,359168755,2130,2130,2130,2130,0
20250221,152800,359168755,2130,2130,2130,2130,0
20250221,152700,359168755,2130,2130,2130,2130,0
20250221,152600,359168755,2130,2130,2130,2130,0
20250221,152500,359168755,2130,2130,2130,2130,0
20250221,152400,359168755,2130,2130,2130,2130,0
20250221,152300,359168755,2130,2130,2130,2130,0
20250221,152200,359168755,2130,2130,2130,2130,0
20250221,152100,359168755,2130,2130,2130,2130,0
20250221,152000,359168755,2130,2130,2130,2130,0
20250221,151900,359168755,2130,2140,2140,2130,2958
20250221,151800,352859960,2140,2140,2140,2140,149
20250221,151700,352541100,2140,2135,2140,2135,767
20250221,151600,350902805,2135,2130,2135,2130,3028
20250221,151500,344445525,2135,2135,2135,2135,51
20250221,151400,344336640,2135,2135,2135,2135,0
20250221,151300,344336640,2135,2135,2135,2135,1
20250221,151200,344334505,2130,2130,2130,2130,0
20250221,151100,344334505,2130,2135,2135,2130,2500
20250221,151000,339002240,2135,2135,2135,2135,0
20250221,150900,339002240,2135,2135,2135,2135,0
20250221,150800,339002240,2135,2135,2135,2135,0
20250221,150700,339002240,2135,2135,2135,2135,5
20250221,150600,338991565,2135,2135,2135,2135,92
20250221,150500,338795145,2140,2140,2140,2140,0
20250221,150400,338795145,2140,2140,2140,2140,1523
20250221,150300,335535925,2145,2140,2145,2135,556
20250221,150200,334346355,2135,2135,2135,2135,538
20250221,150100,333197725,2135,2135,2135,2135,1001
20250221,150000,331060590,2135,2135,2135,2135,0
20250221,145900,331060590,2135,2135,2135,2135,0
20250221,145800,331060590,2135,2135,2135,2135,0
20250221,145700,331060590,2135,2135,2135,2135,0
20250221,145600,331060590,2135,2135,2135,2135,0
20250221,145500,331060590,2135,2135,2135,2135,0
20250221,145400,331060590,2135,2135,2135,2135,200
20250221,145300,330633590,2135,2135,2135,2135,6
20250221,145200,330620780,2135,2140,2140,2135,172
20250221,145100,330253555,2140,2135,2140,2135,129
20250221,145000,329978125,2145,2145,2145,2145,1
20250221,144900,329975980,2135,2135,2135,2135,15
20250221,144800,329943955,2135,2135,2135,2135,0
20250221,144700,329943955,2135,2135,2135,2135,0
20250221,144600,329943955,2135,2135,2135,2135,0
20250221,144500,329943955,2135,2135,2135,2135,22
20250221,144400,329896985,2135,2135,2135,2135,0
20250221,144300,329896985,2135,2135,2135,2135,661
20250221,144200,328485750,2135,2135,2135,2135,670
20250221,144100,327055300,2145,2145,2145,2145,1
20250221,144000,327053155,2145,2145,2145,2145,0
20250221,143900,327053155,2145,2145,2145,2145,10
20250221,143800,327031705,2145,2145,2145,2145,1
20250221,143700,327029560,2145,2145,2145,2145,48
20250221,143600,326926600,2145,2135,2145,2135,1671
20250221,143500,323358315,2140,2135,2140,2135,1800
20250221,143400,319507815,2135,2135,2135,2135,10
20250221,143300,319486465,2140,2140,2140,2140,0
20250221,143200,319486465,2140,2140,2140,2140,0
20250221,143100,319486465,2140,2140,2140,2140,0
20250221,143000,319486465,2140,2140,2140,2140,0
20250221,142900,319486465,2140,2135,2140,2135,1413
20250221,142800,316465210,2140,2130,2140,2130,1521
20250221,142700,313220275,2125,2125,2125,2125,0
20250221,142600,313220275,2125,2130,2130,2125,1804
20250221,142500,309386755,2130,2130,2130,2130,900
20250221,142400,307469755,2125,2125,2125,2125,0
20250221,142300,307469755,2125,2125,2125,2125,0
20250221,142200,307469755,2125,2125,2125,2125,152
20250221,142100,307146755,2130,2130,2130,2130,0
20250221,142000,307146755,2130,2130,2130,2130,0
20250221,141900,307146755,2130,2130,2130,2130,0
20250221,141800,307146755,2130,2130,2130,2130,0
20250221,141700,307146755,2130,2130,2130,2130,1
20250221,141600,307144625,2135,2135,2135,2135,1
20250221,141500,307142490,2135,2125,2135,2125,171
20250221,141400,306779080,2125,2125,2125,2125,105
20250221,141300,306555955,2125,2125,2125,2125,0
20250221,141200,306555955,2125,2125,2125,2125,0
20250221,141100,306555955,2125,2130,2130,2125,600
20250221,141000,305279700,2130,2130,2130,2130,181
20250221,140900,304894170,2130,2130,2130,2130,206
20250221,140800,304455390,2130,2130,2130,2130,0
20250221,140700,304455390,2130,2130,2130,2130,117
20250221,140600,304206180,2130,2130,2130,2130,100
20250221,140500,303993180,2130,2130,2130,2130,0
20250221,140400,303993180,2130,2130,2130,2130,0
20250221,140300,303993180,2130,2130,2130,2130,40
20250221,140200,303907980,2130,2130,2130,2130,11
20250221,140100,303884550,2130,2130,2130,2130,0
20250221,140000,303884550,2130,2130,2130,2130,0
20250221,135900,303884550,2130,2130,2130,2130,0
20250221,135800,303884550,2130,2130,2130,2130,0
20250221,135700,303884550,2130,2130,2130,2125,700
20250221,135600,302396050,2135,2130,2135,2125,67
20250221,135500,302253400,2130,2130,2130,2130,100
20250221,135400,302040400,2130,2130,2130,2130,58
20250221,135300,301916860,2130,2130,2130,2130,0
20250221,135200,301916860,2130,2130,2130,2130,72
20250221,135100,301763500,2130,2130,2130,2130,0
20250221,135000,301763500,2130,2130,2130,2125,453
20250221,134900,300799835,2130,2130,2130,2130,103
20250221,134800,300580445,2130,2130,2130,2130,614
20250221,134700,299272625,2130,2130,2130,2130,0
20250221,134600,299272625,2130,2130,2130,2130,0
20250221,134500,299272625,2130,2130,2130,2130,0
20250221,134400,299272625,2130,2130,2130,2130,0
20250221,134300,299272625,2130,2130,2130,2130,11
20250221,134200,299249195,2130,2130,2130,2130,20
20250221,134100,299206595,2130,2130,2130,2130,2
20250221,134000,299202335,2130,2130,2130,2130,0
20250221,133900,299202335,2130,2130,2130,2130,5
20250221,133800,299191685,2125,2125,2125,2125,1
20250221,133700,299189560,2135,2135,2135,2135,0
20250221,133600,299189560,2135,2135,2135,2135,0
20250221,133500,299189560,2135,2135,2135,2135,50
20250221,133400,299082810,2130,2130,2130,2130,100
20250221,133300,298869810,2130,2130,2130,2130,0
20250221,133200,298869810,2130,2135,2135,2125,180
20250221,133100,298486805,2135,2135,2135,2135,150
20250221,133000,298166555,2130,2130,2130,2130,0
20250221,132900,298166555,2130,2130,2130,2130,0
20250221,132800,298166555,2130,2130,2130,2130,0
20250221,132700,298166555,2130,2130,2130,2130,50
20250221,132600,298060055,2130,2125,2130,2125,70
20250221,132500,297911055,2130,2130,2130,2130,0
20250221,132400,297911055,2130,2130,2130,2130,2005
20250221,132300,293640405,2135,2135,2135,2135,0
20250221,132200,293640405,2135,2135,2135,2135,468
20250221,132100,292641225,2135,2135,2135,2135,0
20250221,132000,292641225,2135,2135,2135,2135,1
20250221,131900,292639090,2135,2135,2135,2135,0
20250221,131800,292639090,2135,2135,2135,2135,0
20250221,131700,292639090,2135,2135,2135,2135,0
20250221,131600,292639090,2135,2135,2135,2135,10
20250221,131500,292617740,2130,2130,2130,2130,0
20250221,131400,292617740,2130,2135,2135,2130,102
20250221,131300,292400475,2130,2130,2130,2130,5000
20250221,131200,281750475,2135,2135,2135,2135,200
20250221,131100,281323475,2135,2135,2135,2135,0
20250221,131000,281323475,2135,2135,2135,2135,0
20250221,130900,281323475,2135,2135,2135,2135,30
20250221,130800,281259425,2135,2135,2135,2135,235
20250221,130700,280757700,2140,2140,2140,2140,0
20250221,130600,280757700,2140,2140,2140,2140,0
20250221,130500,280757700,2140,2140,2140,2140,0
20250221,130400,280757700,2140,2135,2140,2135,224
20250221,130300,280279455,2140,2140,2140,2140,0
20250221,130200,280279455,2140,2140,2140,2140,0
20250221,130100,280279455,2140,2140,2140,2140,0
20250221,130000,280279455,2140,2140,2140,2140,121
20250221,125900,280020515,2140,2140,2140,2140,0
20250221,125800,280020515,2140,2140,2140,2140,1
20250221,125700,280018375,2135,2135,2135,2135,0
20250221,125600,280018375,2135,2140,2140,2135,42
20250221,125500,279928700,2140,2140,2140,2140,1
20250221,125400,279926560,2135,2135,2135,2135,600
20250221,125300,278645560,2140,2140,2140,2140,5
20250221,125200,278634860,2140,2140,2140,2140,1
20250221,125100,278632720,2130,2130,2130,2130,1
20250221,125000,278630590,2140,2140,2140,2140,0
20250221,124900,278630590,2140,2140,2140,2140,1
20250221,124800,278628450,2140,2140,2140,2140,0
20250221,124700,278628450,2140,2140,2140,2140,0
20250221,124600,278628450,2140,2140,2140,2140,0
20250221,124500,278628450,2140,2135,2140,2135,560
20250221,124400,277432845,2140,2140,2140,2140,2
20250221,124300,277428565,2140,2140,2140,2140,5
20250221,124200,277417865,2140,2135,2140,2135,91
20250221,124100,277223575,2135,2135,2135,2135,1
20250221,124000,277221440,2135,2135,2135,2135,7326
20250221,123900,261580430,2140,2140,2140,2140,0
20250221,123800,261580430,2140,2140,2140,2140,0
20250221,123700,261580430,2140,2140,2140,2140,0
20250221,123600,261580430,2140,2140,2140,2140,0
20250221,123500,261580430,2140,2140,2140,2140,0
20250221,123400,261580430,2140,2140,2140,2140,0
20250221,123300,261580430,2140,2140,2140,2140,1
20250221,123200,261578290,2135,2135,2135,2135,400
20250221,123100,260724290,2135,2135,2135,2135,601
20250221,123000,259441155,2135,2140,2145,2135,2593
20250221,122900,253905080,2145,2145,2145,2145,0
20250221,122800,253905080,2145,2145,2145,2145,0
20250221,122700,253905080,2145,2145,2145,2145,0
20250221,122600,253905080,2145,2145,2145,2145,0
20250221,122500,253905080,2145,2140,2145,2140,11
20250221,122400,253881535,2140,2135,2140,2135,107
20250221,122300,253653085,2140,2140,2140,2140,1
20250221,122200,253650945,2145,2145,2145,2145,0
20250221,122100,253650945,2145,2135,2145,2135,51
20250221,122000,253542050,2135,2135,2135,2135,0
20250221,121900,253542050,2135,2135,2135,2135,5
20250221,121800,253531375,2140,2140,2140,2140,0
20250221,121700,253531375,2140,2140,2140,2140,1
20250221,121600,253529235,2135,2135,2135,2135,0
20250221,121500,253529235,2135,2150,2150,2135,6075
20250221,121400,240558960,2150,2150,2150,2150,0
20250221,121300,240558960,2150,2150,2150,2135,4
20250221,121200,240550375,2140,2140,2140,2140,424
20250221,121100,239643015,2140,2140,2140,2140,1
20250221,121000,239640875,2140,2140,2140,2140,1050
20250221,120900,237393875,2135,2135,2135,2135,47
20250221,120800,237293530,2135,2135,2135,2135,0
20250221,120700,237293530,2135,2135,2135,2135,2501
20250221,120600,231953895,2130,2130,2130,2130,1
20250221,120500,231951765,2140,2140,2140,2140,4
20250221,120400,231943205,2130,2130,2130,2130,46
20250221,120300,231845225,2130,2130,2130,2130,0
20250221,120200,231845225,2130,2130,2130,2130,300
20250221,120100,231206225,2130,2130,2130,2130,240
20250221,120000,230695025,2135,2135,2135,2135,0
20250221,115900,230695025,2135,2135,2135,2135,3719
20250221,115800,222754960,2130,2130,2130,2130,0
20250221,115700,222754960,2130,2135,2135,2130,1567
20250221,115600,219410250,2130,2130,2130,2130,1
20250221,115500,219408120,2135,2135,2135,2135,1101
20250221,115400,217057485,2135,2135,2135,2135,4022
20250221,115300,208470515,2130,2135,2135,2130,547
20250221,115200,207302680,2130,2135,2135,2130,3001
20250221,115100,200895550,2130,2130,2130,2130,0
20250221,115000,200895550,2130,2130,2130,2130,0
20250221,114900,200895550,2130,2130,2130,2130,0
20250221,114800,200895550,2130,2135,2140,2130,4504
20250221,114700,191279500,2140,2140,2140,2140,0
20250221,114600,191279500,2140,2140,2140,2140,0
20250221,114500,191279500,2140,2140,2140,2140,2000
20250221,114400,186999500,2140,2140,2140,2140,1700
20250221,114300,183361500,2135,2135,2135,2135,0
20250221,114200,183361500,2135,2135,2135,2135,83
20250221,114100,183184295,2135,2135,2135,2135,0
20250221,114000,183184295,2135,2145,2145,2135,349
20250221,113900,182439170,2135,2140,2140,2135,340
20250221,113800,181712270,2145,2145,2145,2145,6
20250221,113700,181699400,2140,2140,2140,2140,1
20250221,113600,181697260,2140,2140,2140,2140,0
20250221,113500,181697260,2140,2140,2140,2140,0
20250221,113400,181697260,2140,2140,2140,2140,500
20250221,113300,180627260,2140,2140,2140,2140,0
20250221,113200,180627260,2140,2140,2140,2140,10
20250221,113100,180605860,2135,2140,2140,2135,15360
20250221,113000,147750460,2140,2140,2140,2140,0
20250221,112900,147750460,2140,2140,2140,2140,1300
20250221,112800,144968460,2145,2145,2145,2145,0
20250221,112700,144968460,2145,2145,2145,2145,3
20250221,112600,144962025,2140,2140,2140,2140,84
20250221,112500,144782265,2140,2140,2140,2140,0
20250221,112400,144782265,2140,2145,2145,2140,1736
20250221,112300,141067215,2145,2145,2145,2145,0
20250221,112200,141067215,2145,2145,2145,2145,0
20250221,112100,141067215,2145,2145,2145,2145,0
20250221,112000,141067215,2145,2145,2145,2145,0
20250221,111900,141067215,2145,2145,2145,2145,101
20250221,111800,140850570,2145,2145,2145,2145,0
20250221,111700,140850570,2145,2145,2145,2145,1
20250221,111600,140848425,2150,2150,2150,2150,0
20250221,111500,140848425,2150,2150,2150,2150,0
20250221,111400,140848425,2150,2150,2150,2150,13
20250221,111300,140820475,2150,2150,2150,2150,55
20250221,111200,140702225,2145,2145,2145,2145,134
20250221,111100,140414795,2145,2145,2145,2145,0
20250221,111000,140414795,2145,2145,2145,2145,2
20250221,110900,140410505,2150,2150,2150,2150,0
20250221,110800,140410505,2150,2150,2150,2150,0
20250221,110700,140410505,2150,2150,2150,2150,0
20250221,110600,140410505,2150,2150,2150,2140,171
20250221,110500,140044545,2145,2145,2145,2145,67
20250221,110400,139900830,2145,2145,2145,2145,0
20250221,110300,139900830,2145,2145,2145,2145,0
20250221,110200,139900830,2145,2145,2145,2145,0
20250221,110100,139900830,2145,2145,2145,2145,0
20250221,110000,139900830,2145,2145,2145,2145,0
20250221,105900,139900830,2145,2145,2145,2145,0
20250221,105800,139900830,2145,2145,2145,2145,300
20250221,105700,139257330,2145,2145,2145,2145,143
20250221,105600,138950595,2150,2145,2150,2145,2
20250221,105500,138946300,2145,2145,2145,2145,1
20250221,105400,138944155,2150,2150,2150,2150,0
20250221,105300,138944155,2150,2150,2150,2150,0
20250221,105200,138944155,2150,2150,2150,2150,1
20250221,105100,138942005,2140,2140,2140,2140,1
20250221,105000,138939865,2145,2145,2145,2145,0
20250221,104900,138939865,2145,2145,2145,2145,501
20250221,104800,137865220,2150,2150,2150,2150,0
20250221,104700,137865220,2150,2150,2150,2150,0
20250221,104600,137865220,2150,2150,2150,2150,0
20250221,104500,137865220,2150,2145,2150,2145,1065
20250221,104400,135575795,2145,2145,2145,2145,0
20250221,104300,135575795,2145,2145,2145,2145,1
20250221,104200,135573650,2145,2145,2145,2145,0
20250221,104100,135573650,2145,2145,2145,2145,4
20250221,104000,135565070,2145,2145,2145,2145,2
20250221,103900,135560780,2145,2145,2145,2145,0
20250221,103800,135560780,2145,2145,2145,2145,10
20250221,103700,135539330,2150,2150,2150,2150,0
20250221,103600,135539330,2150,2140,2150,2140,251
20250221,103500,135002180,2140,2140,2140,2140,3807
20250221,103400,126855200,2140,2140,2140,2140,1036
20250221,103300,124638160,2150,2150,2150,2150,0
20250221,103200,124638160,2150,2150,2150,2150,10
20250221,103100,124616660,2145,2145,2145,2145,0
20250221,103000,124616660,2145,2145,2145,2145,10
20250221,102900,124595210,2145,2145,2145,2145,0
20250221,102800,124595210,2145,2145,2145,2145,0
20250221,102700,124595210,2145,2145,2145,2145,0
20250221,102600,124595210,2145,2145,2145,2145,500
20250221,102500,123522710,2140,2140,2140,2140,187
20250221,102400,123122530,2145,2145,2145,2145,3
20250221,102300,123116095,2145,2145,2145,2145,0
20250221,102200,123116095,2145,2140,2145,2140,400
20250221,102100,122259595,2140,2140,2140,2140,0
20250221,102000,122259595,2140,2140,2140,2140,0
20250221,101900,122259595,2140,2140,2140,2140,154
20250221,101800,121930035,2150,2150,2150,2150,0
20250221,101700,121930035,2150,2150,2150,2150,6
20250221,101600,121917135,2150,2150,2150,2150,0
20250221,101500,121917135,2150,2150,2150,2150,0
20250221,101400,121917135,2150,2150,2150,2150,0
20250221,101300,121917135,2150,2145,2150,2145,250
20250221,101200,121380000,2140,2140,2140,2140,379
20250221,101100,120568940,2140,2140,2145,2140,862
20250221,101000,118720760,2155,2140,2155,2140,40
20250221,100900,118634710,2145,2140,2145,2140,1001
20250221,100800,116487570,2145,2145,2145,2145,153
20250221,100700,116159385,2145,2150,2165,2140,6435
20250221,100600,102288880,2145,2145,2145,2145,0
20250221,100500,102288880,2145,2145,2145,2145,0
20250221,100400,102288880,2145,2150,2150,2145,6
20250221,100300,102276005,2140,2140,2140,2140,1
20250221,100200,102273865,2140,2140,2140,2140,0
20250221,100100,102273865,2140,2140,2140,2140,0
20250221,100000,102273865,2140,2140,2140,2140,21
20250221,095900,102228925,2140,2145,2145,2140,1047
20250221,095800,99988340,2145,2145,2145,2145,0
20250221,095700,99988340,2145,2145,2145,2145,0
20250221,095600,99988340,2145,2145,2145,2145,0
20250221,095500,99988340,2145,2145,2145,2145,0
20250221,095400,99988340,2145,2145,2145,2145,50
20250221,095300,99881090,2145,2145,2145,2145,11
20250221,095200,99857495,2145,2145,2145,2145,935
20250221,095100,97851920,2145,2145,2145,2145,65
20250221,095000,97712495,2150,2150,2150,2150,1
20250221,094900,97710345,2145,2145,2145,2145,1424
20250221,094800,94655865,2145,2130,2145,2130,436
20250221,094700,93727170,2130,2145,2145,2130,228
20250221,094600,93241335,2145,2145,2145,2145,15
20250221,094500,93209160,2145,2145,2145,2145,1
20250221,094400,93207015,2130,2135,2135,2130,10259
20250221,094300,71355255,2135,2135,2135,2135,0
20250221,094200,71355255,2135,2140,2140,2135,1976
20250221,094100,67136245,2135,2135,2135,2135,0
20250221,094000,67136245,2135,2135,2135,2135,1409
20250221,093900,64128030,2140,2140,2140,2140,1
20250221,093800,64125890,2140,2140,2140,2140,22
20250221,093700,64078810,2145,2145,2145,2145,193
20250221,093600,63664825,2145,2145,2145,2145,258
20250221,093500,63111415,2145,2150,2150,2145,220
20250221,093400,62638515,2150,2145,2150,2145,476
20250221,093300,61615165,2145,2145,2145,2145,0
20250221,093200,61615165,2145,2145,2145,2145,105
20250221,093100,61389940,2150,2150,2150,2150,0
20250221,093000,61389940,2150,2150,2150,2150,0
20250221,092900,61389940,2150,2145,2150,2145,902
20250221,092800,59455145,2140,2140,2140,2140,1274
20250221,092700,56728785,2140,2140,2140,2140,67
20250221,092600,56585405,2140,2140,2140,2140,700
20250221,092500,55087405,2145,2145,2145,2145,0
20250221,092400,55087405,2145,2145,2145,2145,0
20250221,092300,55087405,2145,2145,2145,2145,0
20250221,092200,55087405,2145,2145,2145,2145,300
20250221,092100,54443905,2145,2130,2145,2130,91
20250221,092000,54249625,2135,2135,2135,2130,1772
20250221,091900,50472740,2135,2135,2135,2135,20
20250221,091800,50430040,2130,2135,2135,2130,1919
20250221,091700,46341975,2130,2130,2130,2130,990
20250221,091600,44233275,2130,2145,2150,2130,251
20250221,091500,43693795,2135,2135,2135,2135,905
20250221,091400,41761620,2135,2135,2135,2135,0
20250221,091300,41761620,2135,2135,2135,2135,0
20250221,091200,41761620,2135,2135,2135,2135,200
20250221,091100,41334620,2130,2135,2135,2130,5950
20250221,091000,28657975,2135,2135,2135,2135,0
20250221,090900,28657975,2135,2135,2135,2135,17
20250221,090800,28621680,2135,2135,2135,2135,421
20250221,090700,27722845,2135,2135,2135,2135,3125
20250221,090600,21050970,2135,2135,2135,2135,450
20250221,090500,20090220,2135,2135,2135,2135,996
20250221,090400,17963760,2135,2130,2135,2130,211
20250221,090300,17513770,2130,2135,2140,2130,1512
20250221,090200,14290645,2130,2135,2135,2130,739
20250221,090100,12716300,2135,2135,2135,2135,20
20250221,090000,12673600,2145,2150,2150,2115,5939