KissMeData/080010/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,195800,117311040,5360,5360,5360,5360,165
20250221,195700,117311040,5360,5360,5360,5360,0
20250221,195600,117311040,5360,5360,5360,5360,0
20250221,195500,117311040,5360,5360,5360,5360,0
20250221,195400,117311040,5360,5360,5360,5360,0
20250221,195300,117311040,5360,5360,5360,5360,0
20250221,195200,117311040,5360,5360,5360,5360,0
20250221,195100,117311040,5360,5360,5360,5360,0
20250221,195000,117311040,5360,5360,5360,5360,0
20250221,194900,117311040,5360,5360,5360,5360,0
20250221,194800,117311040,5360,5360,5360,5360,0
20250221,194700,117311040,5360,5360,5360,5360,0
20250221,194600,117311040,5360,5360,5360,5360,0
20250221,194500,117311040,5360,5360,5360,5360,0
20250221,194400,117311040,5360,5360,5360,5360,0
20250221,194300,117311040,5360,5360,5360,5360,0
20250221,194200,117311040,5360,5360,5360,5360,0
20250221,194100,117311040,5360,5360,5360,5360,0
20250221,194000,117311040,5360,5360,5360,5360,0
20250221,193900,117311040,5360,5360,5360,5360,0
20250221,193800,117311040,5360,5360,5360,5360,0
20250221,193700,117311040,5360,5360,5360,5360,0
20250221,193600,117311040,5360,5360,5360,5360,0
20250221,193500,117311040,5360,5360,5360,5360,0
20250221,193400,117311040,5360,5360,5360,5360,0
20250221,193300,117311040,5360,5360,5360,5360,0
20250221,193200,117311040,5360,5360,5360,5360,0
20250221,193100,117311040,5360,5360,5360,5360,0
20250221,193000,117311040,5360,5360,5360,5360,0
20250221,192900,117311040,5360,5360,5360,5360,0
20250221,192800,117311040,5360,5360,5360,5360,165
20250221,192700,117311040,5360,5360,5360,5360,0
20250221,192600,117311040,5360,5360,5360,5360,0
20250221,192500,117311040,5360,5360,5360,5360,0
20250221,192400,117311040,5360,5360,5360,5360,0
20250221,192300,117311040,5360,5360,5360,5360,0
20250221,192200,117311040,5360,5360,5360,5360,0
20250221,192100,117311040,5360,5360,5360,5360,0
20250221,192000,117311040,5360,5360,5360,5360,0
20250221,191900,117311040,5360,5360,5360,5360,0
20250221,191800,117311040,5360,5360,5360,5360,0
20250221,191700,117311040,5360,5360,5360,5360,0
20250221,191600,117311040,5360,5360,5360,5360,0
20250221,191500,117311040,5360,5360,5360,5360,0
20250221,191400,117311040,5360,5360,5360,5360,0
20250221,191300,117311040,5360,5360,5360,5360,0
20250221,191200,117311040,5360,5360,5360,5360,0
20250221,191100,117311040,5360,5360,5360,5360,0
20250221,191000,117311040,5360,5360,5360,5360,0
20250221,190900,117311040,5360,5360,5360,5360,0
20250221,190800,117311040,5360,5360,5360,5360,0
20250221,190700,117311040,5360,5360,5360,5360,0
20250221,190600,117311040,5360,5360,5360,5360,0
20250221,190500,117311040,5360,5360,5360,5360,0
20250221,190400,117311040,5360,5360,5360,5360,0
20250221,190300,117311040,5360,5360,5360,5360,0
20250221,190200,117311040,5360,5360,5360,5360,0
20250221,190100,117311040,5360,5360,5360,5360,0
20250221,190000,117311040,5360,5360,5360,5360,0
20250221,185900,117311040,5360,5360,5360,5360,0
20250221,185800,117311040,5360,5360,5360,5360,165
20250221,185700,117311040,5360,5360,5360,5360,0
20250221,185600,117311040,5360,5360,5360,5360,0
20250221,185500,117311040,5360,5360,5360,5360,0
20250221,185400,117311040,5360,5360,5360,5360,0
20250221,185300,117311040,5360,5360,5360,5360,0
20250221,185200,117311040,5360,5360,5360,5360,0
20250221,185100,117311040,5360,5360,5360,5360,0
20250221,185000,117311040,5360,5360,5360,5360,0
20250221,184900,117311040,5360,5360,5360,5360,0
20250221,184800,117311040,5360,5360,5360,5360,0
20250221,184700,117311040,5360,5360,5360,5360,0
20250221,184600,117311040,5360,5360,5360,5360,0
20250221,184500,117311040,5360,5360,5360,5360,0
20250221,184400,117311040,5360,5360,5360,5360,0
20250221,184300,117311040,5360,5360,5360,5360,0
20250221,184200,117311040,5360,5360,5360,5360,0
20250221,184100,117311040,5360,5360,5360,5360,0
20250221,184000,117311040,5360,5360,5360,5360,0
20250221,183900,117311040,5360,5360,5360,5360,0
20250221,183800,117311040,5360,5360,5360,5360,0
20250221,183700,117311040,5360,5360,5360,5360,0
20250221,183600,117311040,5360,5360,5360,5360,0
20250221,183500,117311040,5360,5360,5360,5360,0
20250221,183400,117311040,5360,5360,5360,5360,0
20250221,183300,117311040,5360,5360,5360,5360,0
20250221,183200,117311040,5360,5360,5360,5360,0
20250221,183100,117311040,5360,5360,5360,5360,0
20250221,183000,117311040,5360,5360,5360,5360,0
20250221,182900,117311040,5360,5360,5360,5360,0
20250221,182800,117311040,5360,5360,5360,5360,165
20250221,182700,117311040,5360,5360,5360,5360,0
20250221,182600,117311040,5360,5360,5360,5360,0
20250221,182500,117311040,5360,5360,5360,5360,0
20250221,182400,117311040,5360,5360,5360,5360,0
20250221,182300,117311040,5360,5360,5360,5360,0
20250221,182200,117311040,5360,5360,5360,5360,0
20250221,182100,117311040,5360,5360,5360,5360,0
20250221,182000,117311040,5360,5360,5360,5360,0
20250221,181900,117311040,5360,5360,5360,5360,0
20250221,181800,117311040,5360,5360,5360,5360,0
20250221,181700,117311040,5360,5360,5360,5360,0
20250221,181600,117311040,5360,5360,5360,5360,0
20250221,181500,117311040,5360,5360,5360,5360,0
20250221,181400,117311040,5360,5360,5360,5360,0
20250221,181300,117311040,5360,5360,5360,5360,0
20250221,181200,117311040,5360,5360,5360,5360,0
20250221,181100,117311040,5360,5360,5360,5360,0
20250221,181000,117311040,5360,5360,5360,5360,0
20250221,180900,117311040,5360,5360,5360,5360,0
20250221,180800,117311040,5360,5360,5360,5360,0
20250221,180700,117311040,5360,5360,5360,5360,0
20250221,180600,117311040,5360,5360,5360,5360,0
20250221,180500,117311040,5360,5360,5360,5360,0
20250221,180400,117311040,5360,5360,5360,5360,0
20250221,180300,117311040,5360,5360,5360,5360,0
20250221,180200,117311040,5360,5360,5360,5360,0
20250221,180100,117311040,5360,5360,5360,5360,0
20250221,180000,117311040,5360,5360,5360,5360,0
20250221,175900,117311040,5360,5360,5360,5360,0
20250221,175800,117311040,5360,5360,5360,5360,165
20250221,175700,117311040,5360,5360,5360,5360,0
20250221,175600,117311040,5360,5360,5360,5360,0
20250221,175500,117311040,5360,5360,5360,5360,0
20250221,175400,117311040,5360,5360,5360,5360,0
20250221,175300,117311040,5360,5360,5360,5360,0
20250221,175200,117311040,5360,5360,5360,5360,0
20250221,175100,117311040,5360,5360,5360,5360,0
20250221,175000,117311040,5360,5360,5360,5360,0
20250221,174900,117311040,5360,5360,5360,5360,0
20250221,174800,117311040,5360,5360,5360,5360,0
20250221,174700,117311040,5360,5360,5360,5360,0
20250221,174600,117311040,5360,5360,5360,5360,0
20250221,174500,117311040,5360,5360,5360,5360,0
20250221,174400,117311040,5360,5360,5360,5360,0
20250221,174300,117311040,5360,5360,5360,5360,0
20250221,174200,117311040,5360,5360,5360,5360,0
20250221,174100,117311040,5360,5360,5360,5360,0
20250221,174000,117311040,5360,5360,5360,5360,0
20250221,173900,117311040,5360,5360,5360,5360,0
20250221,173800,117311040,5360,5360,5360,5360,0
20250221,173700,117311040,5360,5360,5360,5360,0
20250221,173600,117311040,5360,5360,5360,5360,0
20250221,173500,117311040,5360,5360,5360,5360,0
20250221,173400,117311040,5360,5360,5360,5360,0
20250221,173300,117311040,5360,5360,5360,5360,0
20250221,173200,117311040,5360,5360,5360,5360,0
20250221,173100,117311040,5360,5360,5360,5360,0
20250221,173000,117311040,5360,5360,5360,5360,0
20250221,172900,117311040,5360,5360,5360,5360,0
20250221,172800,117311040,5360,5360,5360,5360,165
20250221,172700,117311040,5360,5360,5360,5360,0
20250221,172600,117311040,5360,5360,5360,5360,0
20250221,172500,117311040,5360,5360,5360,5360,0
20250221,172400,117311040,5360,5360,5360,5360,0
20250221,172300,117311040,5360,5360,5360,5360,0
20250221,172200,117311040,5360,5360,5360,5360,0
20250221,172100,117311040,5360,5360,5360,5360,0
20250221,172000,117311040,5360,5360,5360,5360,0
20250221,171900,117311040,5360,5360,5360,5360,0
20250221,171800,117311040,5360,5360,5360,5360,0
20250221,171700,117311040,5360,5360,5360,5360,0
20250221,171600,117311040,5360,5360,5360,5360,0
20250221,171500,117311040,5360,5360,5360,5360,0
20250221,171400,117311040,5360,5360,5360,5360,0
20250221,171300,117311040,5360,5360,5360,5360,0
20250221,171200,117311040,5360,5360,5360,5360,0
20250221,171100,117311040,5360,5360,5360,5360,0
20250221,171000,117311040,5360,5360,5360,5360,0
20250221,170900,117311040,5360,5360,5360,5360,0
20250221,170800,117311040,5360,5360,5360,5360,0
20250221,170700,117311040,5360,5360,5360,5360,0
20250221,170600,117311040,5360,5360,5360,5360,0
20250221,170500,117311040,5360,5360,5360,5360,0
20250221,170400,117311040,5360,5360,5360,5360,0
20250221,170300,117311040,5360,5360,5360,5360,0
20250221,170200,117311040,5360,5360,5360,5360,0
20250221,170100,117311040,5360,5360,5360,5360,0
20250221,170000,117311040,5360,5360,5360,5360,0
20250221,165900,117311040,5360,5360,5360,5360,0
20250221,165800,117311040,5360,5360,5360,5360,165
20250221,165700,117311040,5360,5360,5360,5360,0
20250221,165600,117311040,5360,5360,5360,5360,0
20250221,165500,117311040,5360,5360,5360,5360,0
20250221,165400,117311040,5360,5360,5360,5360,0
20250221,165300,117311040,5360,5360,5360,5360,0
20250221,165200,117311040,5360,5360,5360,5360,0
20250221,165100,117311040,5360,5360,5360,5360,0
20250221,165000,117311040,5360,5360,5360,5360,0
20250221,164900,117311040,5360,5360,5360,5360,0
20250221,164800,117311040,5360,5360,5360,5360,0
20250221,164700,117311040,5360,5360,5360,5360,0
20250221,164600,117311040,5360,5360,5360,5360,0
20250221,164500,117311040,5360,5360,5360,5360,0
20250221,164400,117311040,5360,5360,5360,5360,0
20250221,164300,117311040,5360,5360,5360,5360,0
20250221,164200,117311040,5360,5360,5360,5360,0
20250221,164100,117311040,5360,5360,5360,5360,0
20250221,164000,117311040,5360,5360,5360,5360,0
20250221,163900,117311040,5360,5360,5360,5360,0
20250221,163800,117311040,5360,5360,5360,5360,0
20250221,163700,117311040,5360,5360,5360,5360,0
20250221,163600,117311040,5360,5360,5360,5360,0
20250221,163500,117311040,5360,5360,5360,5360,0
20250221,163400,117311040,5360,5360,5360,5360,0
20250221,163300,117311040,5360,5360,5360,5360,0
20250221,163200,117311040,5360,5360,5360,5360,0
20250221,163100,117311040,5360,5360,5360,5360,0
20250221,163000,117311040,5360,5360,5360,5360,0
20250221,162900,117311040,5360,5360,5360,5360,0
20250221,162800,117311040,5360,5360,5360,5360,165
20250221,162700,117311040,5360,5360,5360,5360,0
20250221,162600,117311040,5360,5360,5360,5360,0
20250221,162500,117311040,5360,5360,5360,5360,0
20250221,162400,117311040,5360,5360,5360,5360,0
20250221,162300,117311040,5360,5360,5360,5360,0
20250221,162200,117311040,5360,5360,5360,5360,0
20250221,162100,117311040,5360,5360,5360,5360,0
20250221,162000,117311040,5360,5360,5360,5360,0
20250221,161900,117311040,5360,5360,5360,5360,0
20250221,161800,117311040,5360,5360,5360,5360,0
20250221,161700,117311040,5360,5360,5360,5360,0
20250221,161600,117311040,5360,5360,5360,5360,0
20250221,161500,117311040,5360,5360,5360,5360,0
20250221,161400,117311040,5360,5360,5360,5360,0
20250221,161300,117311040,5360,5360,5360,5360,0
20250221,161200,117311040,5360,5360,5360,5360,0
20250221,161100,117311040,5360,5360,5360,5360,0
20250221,161000,117311040,5360,5360,5360,5360,0
20250221,160900,117311040,5360,5360,5360,5360,0
20250221,160800,117311040,5360,5360,5360,5360,0
20250221,160700,117311040,5360,5360,5360,5360,0
20250221,160600,117311040,5360,5360,5360,5360,0
20250221,160500,117311040,5360,5360,5360,5360,0
20250221,160400,117311040,5360,5360,5360,5360,0
20250221,160300,117311040,5360,5360,5360,5360,0
20250221,160200,117311040,5360,5360,5360,5360,0
20250221,160100,117311040,5360,5360,5360,5360,0
20250221,160000,117311040,5360,5360,5360,5360,0
20250221,155900,117311040,5360,5360,5360,5360,0
20250221,155800,117311040,5360,5360,5360,5360,165
20250221,155700,117311040,5360,5360,5360,5360,0
20250221,155600,117311040,5360,5360,5360,5360,0
20250221,155500,117311040,5360,5360,5360,5360,0
20250221,155400,117311040,5360,5360,5360,5360,0
20250221,155300,117311040,5360,5360,5360,5360,0
20250221,155200,117311040,5360,5360,5360,5360,0
20250221,155100,117311040,5360,5360,5360,5360,0
20250221,155000,117311040,5360,5360,5360,5360,0
20250221,154900,117311040,5360,5360,5360,5360,0
20250221,154800,117311040,5360,5360,5360,5360,0
20250221,154700,117311040,5360,5360,5360,5360,0
20250221,154600,117311040,5360,5360,5360,5360,0
20250221,154500,117311040,5360,5360,5360,5360,0
20250221,154400,117311040,5360,5360,5360,5360,0
20250221,154300,117311040,5360,5360,5360,5360,0
20250221,154200,117311040,5360,5360,5360,5360,0
20250221,154100,117311040,5360,5360,5360,5360,0
20250221,154000,117311040,5360,5360,5360,5360,0
20250221,153900,117311040,5360,5360,5360,5360,0
20250221,153800,117311040,5360,5360,5360,5360,0
20250221,153700,117311040,5360,5360,5360,5360,0
20250221,153600,117311040,5360,5360,5360,5360,0
20250221,153500,117311040,5360,5360,5360,5360,0
20250221,153400,117311040,5360,5360,5360,5360,0
20250221,153300,117311040,5360,5360,5360,5360,0
20250221,153200,117311040,5360,5360,5360,5360,0
20250221,153100,117311040,5360,5360,5360,5360,0
20250221,153000,117311040,5360,5360,5360,5360,165
20250221,152900,116426640,5370,5370,5370,5370,0
20250221,152800,116426640,5370,5370,5370,5370,0
20250221,152700,116426640,5370,5370,5370,5370,0
20250221,152600,116426640,5370,5370,5370,5370,0
20250221,152500,116426640,5370,5370,5370,5370,0
20250221,152400,116426640,5370,5370,5370,5370,0
20250221,152300,116426640,5370,5370,5370,5370,0
20250221,152200,116426640,5370,5370,5370,5370,0
20250221,152100,116426640,5370,5370,5370,5370,0
20250221,152000,116426640,5370,5370,5370,5370,0
20250221,151900,116426640,5370,5370,5370,5370,0
20250221,151800,116426640,5370,5370,5370,5370,0
20250221,151700,116426640,5370,5370,5370,5370,18
20250221,151600,116329980,5370,5370,5370,5370,0
20250221,151500,116329980,5370,5350,5370,5340,185
20250221,151400,115341250,5370,5370,5370,5370,0
20250221,151300,115341250,5370,5370,5370,5370,0
20250221,151200,115341250,5370,5370,5370,5370,0
20250221,151100,115341250,5370,5370,5370,5370,0
20250221,151000,115341250,5370,5370,5370,5370,0
20250221,150900,115341250,5370,5370,5370,5370,0
20250221,150800,115341250,5370,5370,5370,5370,0
20250221,150700,115341250,5370,5370,5370,5370,0
20250221,150600,115341250,5370,5370,5370,5370,0
20250221,150500,115341250,5370,5370,5370,5370,0
20250221,150400,115341250,5370,5370,5370,5370,0
20250221,150300,115341250,5370,5370,5370,5370,0
20250221,150200,115341250,5370,5370,5370,5370,1
20250221,150100,115335880,5350,5350,5350,5350,0
20250221,150000,115335880,5350,5350,5350,5350,0
20250221,145900,115335880,5350,5350,5350,5350,0
20250221,145800,115335880,5350,5350,5350,5350,0
20250221,145700,115335880,5350,5350,5350,5350,0
20250221,145600,115335880,5350,5350,5350,5350,0
20250221,145500,115335880,5350,5360,5360,5350,4
20250221,145400,115314450,5370,5370,5370,5370,0
20250221,145300,115314450,5370,5370,5370,5370,0
20250221,145200,115314450,5370,5370,5370,5370,0
20250221,145100,115314450,5370,5370,5370,5370,0
20250221,145000,115314450,5370,5370,5370,5370,0
20250221,144900,115314450,5370,5370,5370,5370,168
20250221,144800,114412290,5370,5370,5370,5370,44
20250221,144700,114176010,5370,5370,5370,5370,0
20250221,144600,114176010,5370,5370,5370,5370,0
20250221,144500,114176010,5370,5370,5370,5370,0
20250221,144400,114176010,5370,5370,5370,5370,0
20250221,144300,114176010,5370,5370,5370,5370,0
20250221,144200,114176010,5370,5370,5370,5370,0
20250221,144100,114176010,5370,5370,5370,5370,0
20250221,144000,114176010,5370,5370,5370,5370,0
20250221,143900,114176010,5370,5370,5370,5370,10
20250221,143800,114122310,5400,5400,5400,5400,0
20250221,143700,114122310,5400,5400,5400,5400,0
20250221,143600,114122310,5400,5400,5400,5400,0
20250221,143500,114122310,5400,5400,5400,5400,925
20250221,143400,109127310,5400,5410,5410,5400,948
20250221,143300,104006630,5400,5400,5400,5400,10
20250221,143200,103952630,5400,5400,5400,5400,0
20250221,143100,103952630,5400,5380,5410,5380,465
20250221,143000,101440200,5370,5370,5370,5370,0
20250221,142900,101440200,5370,5370,5370,5370,0
20250221,142800,101440200,5370,5370,5370,5370,0
20250221,142700,101440200,5370,5370,5370,5370,0
20250221,142600,101440200,5370,5370,5370,5370,0
20250221,142500,101440200,5370,5370,5370,5370,0
20250221,142400,101440200,5370,5370,5370,5370,0
20250221,142300,101440200,5370,5370,5370,5370,0
20250221,142200,101440200,5370,5370,5370,5370,0
20250221,142100,101440200,5370,5370,5370,5370,0
20250221,142000,101440200,5370,5370,5370,5370,0
20250221,141900,101440200,5370,5370,5370,5370,0
20250221,141800,101440200,5370,5370,5370,5370,38
20250221,141700,101236140,5370,5370,5370,5370,0
20250221,141600,101236140,5370,5370,5370,5370,3
20250221,141500,101220030,5370,5370,5370,5370,4
20250221,141400,101198550,5370,5370,5370,5370,0
20250221,141300,101198550,5370,5370,5370,5370,3
20250221,141200,101182440,5360,5360,5360,5360,0
20250221,141100,101182440,5360,5360,5360,5360,0
20250221,141000,101182440,5360,5360,5360,5360,0
20250221,140900,101182440,5360,5360,5360,5360,0
20250221,140800,101182440,5360,5360,5360,5360,0
20250221,140700,101182440,5360,5360,5360,5360,2
20250221,140600,101171720,5350,5350,5350,5350,0
20250221,140500,101171720,5350,5350,5350,5350,0
20250221,140400,101171720,5350,5350,5350,5350,0
20250221,140300,101171720,5350,5350,5350,5350,0
20250221,140200,101171720,5350,5350,5350,5350,0
20250221,140100,101171720,5350,5350,5350,5350,0
20250221,140000,101171720,5350,5350,5350,5350,0
20250221,135900,101171720,5350,5350,5350,5350,0
20250221,135800,101171720,5350,5350,5350,5350,0
20250221,135700,101171720,5350,5350,5350,5350,0
20250221,135600,101171720,5350,5350,5350,5350,0
20250221,135500,101171720,5350,5350,5350,5350,0
20250221,135400,101171720,5350,5350,5350,5350,0
20250221,135300,101171720,5350,5350,5350,5350,0
20250221,135200,101171720,5350,5350,5350,5350,0
20250221,135100,101171720,5350,5350,5350,5350,0
20250221,135000,101171720,5350,5350,5350,5350,0
20250221,134900,101171720,5350,5350,5350,5350,0
20250221,134800,101171720,5350,5350,5350,5350,0
20250221,134700,101171720,5350,5350,5350,5350,0
20250221,134600,101171720,5350,5350,5350,5350,0
20250221,134500,101171720,5350,5350,5350,5350,0
20250221,134400,101171720,5350,5350,5350,5350,0
20250221,134300,101171720,5350,5350,5350,5350,0
20250221,134200,101171720,5350,5350,5350,5350,0
20250221,134100,101171720,5350,5350,5350,5350,0
20250221,134000,101171720,5350,5350,5350,5350,0
20250221,133900,101171720,5350,5350,5350,5350,2
20250221,133800,101161020,5370,5370,5370,5370,0
20250221,133700,101161020,5370,5370,5370,5370,0
20250221,133600,101161020,5370,5370,5370,5370,0
20250221,133500,101161020,5370,5370,5370,5370,0
20250221,133400,101161020,5370,5370,5370,5370,2
20250221,133300,101150280,5340,5340,5340,5340,0
20250221,133200,101150280,5340,5340,5340,5340,0
20250221,133100,101150280,5340,5340,5340,5340,0
20250221,133000,101150280,5340,5340,5340,5340,0
20250221,132900,101150280,5340,5340,5340,5340,0
20250221,132800,101150280,5340,5340,5340,5340,0
20250221,132700,101150280,5340,5340,5340,5340,0
20250221,132600,101150280,5340,5340,5340,5340,0
20250221,132500,101150280,5340,5340,5340,5340,0
20250221,132400,101150280,5340,5340,5340,5340,0
20250221,132300,101150280,5340,5340,5340,5340,0
20250221,132200,101150280,5340,5340,5340,5340,0
20250221,132100,101150280,5340,5340,5340,5340,0
20250221,132000,101150280,5340,5340,5340,5340,0
20250221,131900,101150280,5340,5340,5340,5340,0
20250221,131800,101150280,5340,5340,5340,5340,0
20250221,131700,101150280,5340,5340,5340,5340,0
20250221,131600,101150280,5340,5340,5340,5340,0
20250221,131500,101150280,5340,5340,5340,5340,0
20250221,131400,101150280,5340,5340,5340,5340,0
20250221,131300,101150280,5340,5340,5340,5340,0
20250221,131200,101150280,5340,5340,5340,5340,0
20250221,131100,101150280,5340,5350,5350,5340,40
20250221,131000,100936480,5360,5360,5360,5360,3
20250221,130900,100920400,5350,5350,5350,5350,0
20250221,130800,100920400,5350,5350,5350,5350,0
20250221,130700,100920400,5350,5350,5350,5350,0
20250221,130600,100920400,5350,5350,5350,5350,0
20250221,130500,100920400,5350,5350,5350,5350,1
20250221,130400,100915050,5390,5390,5390,5390,0
20250221,130300,100915050,5390,5390,5390,5390,0
20250221,130200,100915050,5390,5390,5390,5390,0
20250221,130100,100915050,5390,5390,5390,5390,0
20250221,130000,100915050,5390,5390,5390,5390,0
20250221,125900,100915050,5390,5390,5390,5390,0
20250221,125800,100915050,5390,5390,5390,5390,0
20250221,125700,100915050,5390,5390,5390,5390,0
20250221,125600,100915050,5390,5390,5390,5390,0
20250221,125500,100915050,5390,5390,5390,5390,0
20250221,125400,100915050,5390,5390,5390,5390,0
20250221,125300,100915050,5390,5390,5390,5390,0
20250221,125200,100915050,5390,5390,5390,5390,0
20250221,125100,100915050,5390,5390,5390,5390,0
20250221,125000,100915050,5390,5390,5390,5390,0
20250221,124900,100915050,5390,5390,5390,5390,0
20250221,124800,100915050,5390,5390,5390,5390,0
20250221,124700,100915050,5390,5390,5390,5390,0
20250221,124600,100915050,5390,5390,5390,5390,0
20250221,124500,100915050,5390,5390,5390,5390,0
20250221,124400,100915050,5390,5390,5390,5390,0
20250221,124300,100915050,5390,5390,5390,5390,0
20250221,124200,100915050,5390,5390,5390,5390,0
20250221,124100,100915050,5390,5390,5390,5390,0
20250221,124000,100915050,5390,5390,5390,5390,0
20250221,123900,100915050,5390,5390,5390,5390,0
20250221,123800,100915050,5390,5390,5390,5390,0
20250221,123700,100915050,5390,5390,5390,5390,0
20250221,123600,100915050,5390,5390,5390,5390,0
20250221,123500,100915050,5390,5390,5390,5390,0
20250221,123400,100915050,5390,5390,5390,5390,0
20250221,123300,100915050,5390,5390,5390,5390,0
20250221,123200,100915050,5390,5390,5390,5390,0
20250221,123100,100915050,5390,5390,5390,5390,0
20250221,123000,100915050,5390,5390,5390,5390,0
20250221,122900,100915050,5390,5390,5390,5390,0
20250221,122800,100915050,5390,5390,5390,5390,0
20250221,122700,100915050,5390,5390,5390,5390,0
20250221,122600,100915050,5390,5390,5390,5390,0
20250221,122500,100915050,5390,5390,5390,5390,0
20250221,122400,100915050,5390,5390,5390,5390,0
20250221,122300,100915050,5390,5390,5390,5390,0
20250221,122200,100915050,5390,5390,5390,5390,0
20250221,122100,100915050,5390,5390,5390,5390,0
20250221,122000,100915050,5390,5390,5390,5390,0
20250221,121900,100915050,5390,5390,5390,5390,0
20250221,121800,100915050,5390,5390,5390,5390,0
20250221,121700,100915050,5390,5390,5390,5390,0
20250221,121600,100915050,5390,5390,5390,5390,0
20250221,121500,100915050,5390,5390,5390,5390,0
20250221,121400,100915050,5390,5390,5390,5390,0
20250221,121300,100915050,5390,5390,5390,5390,0
20250221,121200,100915050,5390,5390,5390,5390,0
20250221,121100,100915050,5390,5390,5390,5390,149
20250221,121000,100111940,5390,5390,5390,5390,18
20250221,120900,100014920,5390,5390,5390,5390,0
20250221,120800,100014920,5390,5390,5390,5390,381
20250221,120700,97961330,5390,5350,5390,5350,2619
20250221,120600,83868260,5340,5340,5340,5340,0
20250221,120500,83868260,5340,5340,5340,5340,0
20250221,120400,83868260,5340,5340,5340,5340,10
20250221,120300,83814860,5370,5370,5370,5370,0
20250221,120200,83814860,5370,5370,5370,5370,0
20250221,120100,83814860,5370,5340,5370,5340,105
20250221,120000,83251160,5360,5360,5360,5360,0
20250221,115900,83251160,5360,5360,5360,5360,37
20250221,115800,83052840,5360,5360,5360,5360,0
20250221,115700,83052840,5360,5360,5360,5360,142
20250221,115600,82291720,5350,5350,5350,5350,1
20250221,115500,82286370,5340,5340,5340,5340,0
20250221,115400,82286370,5340,5340,5340,5340,0
20250221,115300,82286370,5340,5340,5340,5340,1
20250221,115200,82281030,5340,5340,5340,5340,0
20250221,115100,82281030,5340,5340,5340,5340,0
20250221,115000,82281030,5340,5340,5340,5340,0
20250221,114900,82281030,5340,5340,5340,5340,0
20250221,114800,82281030,5340,5340,5340,5340,0
20250221,114700,82281030,5340,5340,5340,5340,0
20250221,114600,82281030,5340,5340,5340,5340,0
20250221,114500,82281030,5340,5340,5340,5340,0
20250221,114400,82281030,5340,5340,5340,5340,0
20250221,114300,82281030,5340,5340,5340,5340,0
20250221,114200,82281030,5340,5340,5340,5340,0
20250221,114100,82281030,5340,5340,5340,5340,0
20250221,114000,82281030,5340,5340,5340,5340,0
20250221,113900,82281030,5340,5340,5340,5340,0
20250221,113800,82281030,5340,5340,5340,5340,1
20250221,113700,82275690,5370,5370,5370,5370,0
20250221,113600,82275690,5370,5370,5370,5370,0
20250221,113500,82275690,5370,5370,5370,5370,0
20250221,113400,82275690,5370,5370,5370,5370,0
20250221,113300,82275690,5370,5370,5370,5370,0
20250221,113200,82275690,5370,5350,5370,5350,2859
20250221,113100,66961500,5340,5340,5340,5340,6
20250221,113000,66929460,5350,5350,5350,5350,0
20250221,112900,66929460,5350,5350,5350,5350,0
20250221,112800,66929460,5350,5350,5350,5350,0
20250221,112700,66929460,5350,5350,5350,5350,0
20250221,112600,66929460,5350,5350,5350,5350,0
20250221,112500,66929460,5350,5350,5350,5350,0
20250221,112400,66929460,5350,5350,5350,5350,0
20250221,112300,66929460,5350,5350,5350,5350,100
20250221,112200,66394460,5350,5350,5350,5350,0
20250221,112100,66394460,5350,5350,5350,5350,0
20250221,112000,66394460,5350,5350,5350,5350,0
20250221,111900,66394460,5350,5350,5350,5350,0
20250221,111800,66394460,5350,5350,5350,5350,0
20250221,111700,66394460,5350,5350,5350,5350,0
20250221,111600,66394460,5350,5350,5350,5350,0
20250221,111500,66394460,5350,5350,5350,5350,0
20250221,111400,66394460,5350,5350,5350,5350,0
20250221,111300,66394460,5350,5340,5350,5340,100
20250221,111200,65860340,5330,5330,5330,5330,0
20250221,111100,65860340,5330,5330,5330,5330,0
20250221,111000,65860340,5330,5330,5330,5330,0
20250221,110900,65860340,5330,5330,5330,5330,138
20250221,110800,65124800,5330,5330,5330,5330,0
20250221,110700,65124800,5330,5330,5330,5330,0
20250221,110600,65124800,5330,5330,5330,5330,0
20250221,110500,65124800,5330,5330,5330,5330,0
20250221,110400,65124800,5330,5330,5330,5330,0
20250221,110300,65124800,5330,5330,5330,5330,0
20250221,110200,65124800,5330,5330,5330,5330,0
20250221,110100,65124800,5330,5330,5330,5330,0
20250221,110000,65124800,5330,5330,5330,5330,0
20250221,105900,65124800,5330,5330,5330,5330,0
20250221,105800,65124800,5330,5330,5330,5330,0
20250221,105700,65124800,5330,5330,5330,5330,0
20250221,105600,65124800,5330,5330,5330,5330,0
20250221,105500,65124800,5330,5330,5330,5330,0
20250221,105400,65124800,5330,5330,5330,5330,0
20250221,105300,65124800,5330,5330,5330,5330,0
20250221,105200,65124800,5330,5330,5330,5330,0
20250221,105100,65124800,5330,5330,5330,5330,0
20250221,105000,65124800,5330,5330,5330,5330,0
20250221,104900,65124800,5330,5330,5330,5330,0
20250221,104800,65124800,5330,5330,5330,5330,0
20250221,104700,65124800,5330,5330,5330,5330,0
20250221,104600,65124800,5330,5330,5330,5330,0
20250221,104500,65124800,5330,5330,5330,5330,1
20250221,104400,65119470,5330,5330,5330,5330,0
20250221,104300,65119470,5330,5330,5330,5330,0
20250221,104200,65119470,5330,5330,5330,5330,0
20250221,104100,65119470,5330,5330,5330,5330,0
20250221,104000,65119470,5330,5330,5330,5330,0
20250221,103900,65119470,5330,5330,5330,5330,0
20250221,103800,65119470,5330,5330,5330,5330,0
20250221,103700,65119470,5330,5330,5330,5330,0
20250221,103600,65119470,5330,5330,5330,5330,0
20250221,103500,65119470,5330,5330,5330,5330,0
20250221,103400,65119470,5330,5330,5330,5330,0
20250221,103300,65119470,5330,5330,5330,5330,0
20250221,103200,65119470,5330,5330,5330,5330,0
20250221,103100,65119470,5330,5330,5330,5330,2
20250221,103000,65108810,5330,5330,5330,5330,130
20250221,102900,64415910,5330,5330,5330,5330,0
20250221,102800,64415910,5330,5330,5330,5330,0
20250221,102700,64415910,5330,5330,5330,5330,0
20250221,102600,64415910,5330,5330,5330,5330,0
20250221,102500,64415910,5330,5330,5330,5330,300
20250221,102400,62816910,5330,5330,5330,5330,5
20250221,102300,62790260,5320,5320,5320,5320,0
20250221,102200,62790260,5320,5320,5320,5320,0
20250221,102100,62790260,5320,5320,5320,5320,217
20250221,102000,61635820,5320,5320,5320,5320,86
20250221,101900,61178300,5330,5330,5330,5330,0
20250221,101800,61178300,5330,5330,5330,5330,0
20250221,101700,61178300,5330,5330,5330,5330,1
20250221,101600,61172970,5330,5330,5330,5330,0
20250221,101500,61172970,5330,5330,5330,5330,2
20250221,101400,61162310,5330,5330,5330,5330,0
20250221,101300,61162310,5330,5330,5330,5330,0
20250221,101200,61162310,5330,5330,5330,5330,1
20250221,101100,61156980,5330,5330,5330,5330,200
20250221,101000,60090980,5330,5330,5330,5330,201
20250221,100900,59019650,5300,5300,5300,5300,795
20250221,100800,54806150,5300,5370,5370,5290,9088
20250221,100700,6603320,5380,5380,5380,5380,0
20250221,100600,6603320,5380,5380,5380,5380,0
20250221,100500,6603320,5380,5380,5380,5380,0
20250221,100400,6603320,5380,5380,5380,5380,0
20250221,100300,6603320,5380,5380,5380,5380,56
20250221,100200,6302040,5380,5380,5380,5380,0
20250221,100100,6302040,5380,5380,5380,5380,0
20250221,100000,6302040,5380,5380,5380,5380,0
20250221,095900,6302040,5380,5380,5380,5380,44
20250221,095800,6065320,5380,5380,5380,5380,0
20250221,095700,6065320,5380,5380,5380,5380,0
20250221,095600,6065320,5380,5380,5380,5380,0
20250221,095500,6065320,5380,5380,5380,5380,0
20250221,095400,6065320,5380,5380,5380,5380,0
20250221,095300,6065320,5380,5380,5380,5380,0
20250221,095200,6065320,5380,5380,5380,5380,0
20250221,095100,6065320,5380,5380,5380,5380,0
20250221,095000,6065320,5380,5380,5380,5380,0
20250221,094900,6065320,5380,5380,5380,5380,0
20250221,094800,6065320,5380,5380,5380,5380,0
20250221,094700,6065320,5380,5380,5380,5380,1
20250221,094600,6059940,5380,5380,5380,5380,0
20250221,094500,6059940,5380,5380,5380,5380,0
20250221,094400,6059940,5380,5380,5380,5380,120
20250221,094300,5414340,5390,5390,5390,5390,0
20250221,094200,5414340,5390,5390,5390,5390,0
20250221,094100,5414340,5390,5390,5390,5390,0
20250221,094000,5414340,5390,5410,5410,5390,269
20250221,093900,3963170,5410,5410,5410,5410,0
20250221,093800,3963170,5410,5410,5410,5410,0
20250221,093700,3963170,5410,5410,5410,5410,0
20250221,093600,3963170,5410,5410,5410,5410,20
20250221,093500,3854970,5420,5420,5420,5420,0
20250221,093400,3854970,5420,5420,5420,5420,0
20250221,093300,3854970,5420,5420,5420,5420,19
20250221,093200,3751990,5410,5410,5410,5410,15
20250221,093100,3670840,5410,5410,5410,5410,0
20250221,093000,3670840,5410,5410,5410,5410,54
20250221,092900,3378700,5410,5410,5410,5410,125
20250221,092800,2702450,5410,5410,5410,5410,24
20250221,092700,2572610,5410,5410,5410,5410,170
20250221,092600,1652910,5410,5410,5410,5410,0
20250221,092500,1652910,5410,5410,5410,5410,0
20250221,092400,1652910,5410,5410,5410,5410,0
20250221,092300,1652910,5410,5410,5410,5410,0
20250221,092200,1652910,5410,5410,5410,5410,0
20250221,092100,1652910,5410,5410,5410,5410,0
20250221,092000,1652910,5410,5410,5410,5410,0
20250221,091900,1652910,5410,5410,5410,5410,0
20250221,091800,1652910,5410,5410,5410,5410,38
20250221,091700,1447330,5410,5410,5410,5410,0
20250221,091600,1447330,5410,5410,5410,5410,0
20250221,091500,1447330,5410,5410,5410,5410,0
20250221,091400,1447330,5410,5410,5410,5410,0
20250221,091300,1447330,5410,5410,5410,5410,0
20250221,091200,1447330,5410,5410,5410,5410,0
20250221,091100,1447330,5410,5410,5410,5410,0
20250221,091000,1447330,5410,5410,5410,5410,0
20250221,090900,1447330,5410,5410,5410,5410,0
20250221,090800,1447330,5410,5410,5410,5410,0
20250221,090700,1447330,5410,5410,5410,5410,0
20250221,090600,1447330,5410,5410,5410,5410,0
20250221,090500,1447330,5410,5410,5410,5410,0
20250221,090400,1447330,5410,5410,5410,5410,0
20250221,090300,1447330,5410,5410,5410,5410,0
20250221,090200,1447330,5410,5410,5410,5410,0
20250221,090100,1447330,5410,5410,5410,5410,100
20250221,090000,906330,5410,5370,5410,5370,168