KissMeData/122310/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202300,84740090,5670,5670,5670,5670,609
20250221,202200,84740090,5670,5670,5670,5670,0
20250221,202100,84740090,5670,5670,5670,5670,0
20250221,202000,84740090,5670,5670,5670,5670,0
20250221,201900,84740090,5670,5670,5670,5670,0
20250221,201800,84740090,5670,5670,5670,5670,0
20250221,201700,84740090,5670,5670,5670,5670,0
20250221,201600,84740090,5670,5670,5670,5670,0
20250221,201500,84740090,5670,5670,5670,5670,0
20250221,201400,84740090,5670,5670,5670,5670,0
20250221,201300,84740090,5670,5670,5670,5670,0
20250221,201200,84740090,5670,5670,5670,5670,0
20250221,201100,84740090,5670,5670,5670,5670,0
20250221,201000,84740090,5670,5670,5670,5670,0
20250221,200900,84740090,5670,5670,5670,5670,0
20250221,200800,84740090,5670,5670,5670,5670,0
20250221,200700,84740090,5670,5670,5670,5670,0
20250221,200600,84740090,5670,5670,5670,5670,0
20250221,200500,84740090,5670,5670,5670,5670,0
20250221,200400,84740090,5670,5670,5670,5670,0
20250221,200300,84740090,5670,5670,5670,5670,0
20250221,200200,84740090,5670,5670,5670,5670,0
20250221,200100,84740090,5670,5670,5670,5670,0
20250221,200000,84740090,5670,5670,5670,5670,0
20250221,195900,84740090,5670,5670,5670,5670,0
20250221,195800,84740090,5670,5670,5670,5670,0
20250221,195700,84740090,5670,5670,5670,5670,0
20250221,195600,84740090,5670,5670,5670,5670,0
20250221,195500,84740090,5670,5670,5670,5670,0
20250221,195400,84740090,5670,5670,5670,5670,0
20250221,195300,84740090,5670,5670,5670,5670,609
20250221,195200,84740090,5670,5670,5670,5670,0
20250221,195100,84740090,5670,5670,5670,5670,0
20250221,195000,84740090,5670,5670,5670,5670,0
20250221,194900,84740090,5670,5670,5670,5670,0
20250221,194800,84740090,5670,5670,5670,5670,0
20250221,194700,84740090,5670,5670,5670,5670,0
20250221,194600,84740090,5670,5670,5670,5670,0
20250221,194500,84740090,5670,5670,5670,5670,0
20250221,194400,84740090,5670,5670,5670,5670,0
20250221,194300,84740090,5670,5670,5670,5670,0
20250221,194200,84740090,5670,5670,5670,5670,0
20250221,194100,84740090,5670,5670,5670,5670,0
20250221,194000,84740090,5670,5670,5670,5670,0
20250221,193900,84740090,5670,5670,5670,5670,0
20250221,193800,84740090,5670,5670,5670,5670,0
20250221,193700,84740090,5670,5670,5670,5670,0
20250221,193600,84740090,5670,5670,5670,5670,0
20250221,193500,84740090,5670,5670,5670,5670,0
20250221,193400,84740090,5670,5670,5670,5670,0
20250221,193300,84740090,5670,5670,5670,5670,0
20250221,193200,84740090,5670,5670,5670,5670,0
20250221,193100,84740090,5670,5670,5670,5670,0
20250221,193000,84740090,5670,5670,5670,5670,0
20250221,192900,84740090,5670,5670,5670,5670,0
20250221,192800,84740090,5670,5670,5670,5670,0
20250221,192700,84740090,5670,5670,5670,5670,0
20250221,192600,84740090,5670,5670,5670,5670,0
20250221,192500,84740090,5670,5670,5670,5670,0
20250221,192400,84740090,5670,5670,5670,5670,0
20250221,192300,84740090,5670,5670,5670,5670,609
20250221,192200,84740090,5670,5670,5670,5670,0
20250221,192100,84740090,5670,5670,5670,5670,0
20250221,192000,84740090,5670,5670,5670,5670,0
20250221,191900,84740090,5670,5670,5670,5670,0
20250221,191800,84740090,5670,5670,5670,5670,0
20250221,191700,84740090,5670,5670,5670,5670,0
20250221,191600,84740090,5670,5670,5670,5670,0
20250221,191500,84740090,5670,5670,5670,5670,0
20250221,191400,84740090,5670,5670,5670,5670,0
20250221,191300,84740090,5670,5670,5670,5670,0
20250221,191200,84740090,5670,5670,5670,5670,0
20250221,191100,84740090,5670,5670,5670,5670,0
20250221,191000,84740090,5670,5670,5670,5670,0
20250221,190900,84740090,5670,5670,5670,5670,0
20250221,190800,84740090,5670,5670,5670,5670,0
20250221,190700,84740090,5670,5670,5670,5670,0
20250221,190600,84740090,5670,5670,5670,5670,0
20250221,190500,84740090,5670,5670,5670,5670,0
20250221,190400,84740090,5670,5670,5670,5670,0
20250221,190300,84740090,5670,5670,5670,5670,0
20250221,190200,84740090,5670,5670,5670,5670,0
20250221,190100,84740090,5670,5670,5670,5670,0
20250221,190000,84740090,5670,5670,5670,5670,0
20250221,185900,84740090,5670,5670,5670,5670,0
20250221,185800,84740090,5670,5670,5670,5670,0
20250221,185700,84740090,5670,5670,5670,5670,0
20250221,185600,84740090,5670,5670,5670,5670,0
20250221,185500,84740090,5670,5670,5670,5670,0
20250221,185400,84740090,5670,5670,5670,5670,0
20250221,185300,84740090,5670,5670,5670,5670,609
20250221,185200,84740090,5670,5670,5670,5670,0
20250221,185100,84740090,5670,5670,5670,5670,0
20250221,185000,84740090,5670,5670,5670,5670,0
20250221,184900,84740090,5670,5670,5670,5670,0
20250221,184800,84740090,5670,5670,5670,5670,0
20250221,184700,84740090,5670,5670,5670,5670,0
20250221,184600,84740090,5670,5670,5670,5670,0
20250221,184500,84740090,5670,5670,5670,5670,0
20250221,184400,84740090,5670,5670,5670,5670,0
20250221,184300,84740090,5670,5670,5670,5670,0
20250221,184200,84740090,5670,5670,5670,5670,0
20250221,184100,84740090,5670,5670,5670,5670,0
20250221,184000,84740090,5670,5670,5670,5670,0
20250221,183900,84740090,5670,5670,5670,5670,0
20250221,183800,84740090,5670,5670,5670,5670,0
20250221,183700,84740090,5670,5670,5670,5670,0
20250221,183600,84740090,5670,5670,5670,5670,0
20250221,183500,84740090,5670,5670,5670,5670,0
20250221,183400,84740090,5670,5670,5670,5670,0
20250221,183300,84740090,5670,5670,5670,5670,0
20250221,183200,84740090,5670,5670,5670,5670,0
20250221,183100,84740090,5670,5670,5670,5670,0
20250221,183000,84740090,5670,5670,5670,5670,0
20250221,182900,84740090,5670,5670,5670,5670,0
20250221,182800,84740090,5670,5670,5670,5670,0
20250221,182700,84740090,5670,5670,5670,5670,0
20250221,182600,84740090,5670,5670,5670,5670,0
20250221,182500,84740090,5670,5670,5670,5670,0
20250221,182400,84740090,5670,5670,5670,5670,0
20250221,182300,84740090,5670,5670,5670,5670,609
20250221,182200,84740090,5670,5670,5670,5670,0
20250221,182100,84740090,5670,5670,5670,5670,0
20250221,182000,84740090,5670,5670,5670,5670,0
20250221,181900,84740090,5670,5670,5670,5670,0
20250221,181800,84740090,5670,5670,5670,5670,0
20250221,181700,84740090,5670,5670,5670,5670,0
20250221,181600,84740090,5670,5670,5670,5670,0
20250221,181500,84740090,5670,5670,5670,5670,0
20250221,181400,84740090,5670,5670,5670,5670,0
20250221,181300,84740090,5670,5670,5670,5670,0
20250221,181200,84740090,5670,5670,5670,5670,0
20250221,181100,84740090,5670,5670,5670,5670,0
20250221,181000,84740090,5670,5670,5670,5670,0
20250221,180900,84740090,5670,5670,5670,5670,0
20250221,180800,84740090,5670,5670,5670,5670,0
20250221,180700,84740090,5670,5670,5670,5670,0
20250221,180600,84740090,5670,5670,5670,5670,0
20250221,180500,84740090,5670,5670,5670,5670,0
20250221,180400,84740090,5670,5670,5670,5670,0
20250221,180300,84740090,5670,5670,5670,5670,0
20250221,180200,84740090,5670,5670,5670,5670,0
20250221,180100,84740090,5670,5670,5670,5670,0
20250221,180000,84740090,5670,5670,5670,5670,0
20250221,175900,84740090,5670,5670,5670,5670,0
20250221,175800,84740090,5670,5670,5670,5670,0
20250221,175700,84740090,5670,5670,5670,5670,0
20250221,175600,84740090,5670,5670,5670,5670,0
20250221,175500,84740090,5670,5670,5670,5670,0
20250221,175400,84740090,5670,5670,5670,5670,0
20250221,175300,84740090,5670,5670,5670,5670,609
20250221,175200,84740090,5670,5670,5670,5670,0
20250221,175100,84740090,5670,5670,5670,5670,0
20250221,175000,84740090,5670,5670,5670,5670,0
20250221,174900,84740090,5670,5670,5670,5670,0
20250221,174800,84740090,5670,5670,5670,5670,0
20250221,174700,84740090,5670,5670,5670,5670,0
20250221,174600,84740090,5670,5670,5670,5670,0
20250221,174500,84740090,5670,5670,5670,5670,0
20250221,174400,84740090,5670,5670,5670,5670,0
20250221,174300,84740090,5670,5670,5670,5670,0
20250221,174200,84740090,5670,5670,5670,5670,0
20250221,174100,84740090,5670,5670,5670,5670,0
20250221,174000,84740090,5670,5670,5670,5670,0
20250221,173900,84740090,5670,5670,5670,5670,0
20250221,173800,84740090,5670,5670,5670,5670,0
20250221,173700,84740090,5670,5670,5670,5670,0
20250221,173600,84740090,5670,5670,5670,5670,0
20250221,173500,84740090,5670,5670,5670,5670,0
20250221,173400,84740090,5670,5670,5670,5670,0
20250221,173300,84740090,5670,5670,5670,5670,0
20250221,173200,84740090,5670,5670,5670,5670,0
20250221,173100,84740090,5670,5670,5670,5670,0
20250221,173000,84740090,5670,5670,5670,5670,0
20250221,172900,84740090,5670,5670,5670,5670,0
20250221,172800,84740090,5670,5670,5670,5670,0
20250221,172700,84740090,5670,5670,5670,5670,0
20250221,172600,84740090,5670,5670,5670,5670,0
20250221,172500,84740090,5670,5670,5670,5670,0
20250221,172400,84740090,5670,5670,5670,5670,0
20250221,172300,84740090,5670,5670,5670,5670,609
20250221,172200,84740090,5670,5670,5670,5670,0
20250221,172100,84740090,5670,5670,5670,5670,0
20250221,172000,84740090,5670,5670,5670,5670,0
20250221,171900,84740090,5670,5670,5670,5670,0
20250221,171800,84740090,5670,5670,5670,5670,0
20250221,171700,84740090,5670,5670,5670,5670,0
20250221,171600,84740090,5670,5670,5670,5670,0
20250221,171500,84740090,5670,5670,5670,5670,0
20250221,171400,84740090,5670,5670,5670,5670,0
20250221,171300,84740090,5670,5670,5670,5670,0
20250221,171200,84740090,5670,5670,5670,5670,0
20250221,171100,84740090,5670,5670,5670,5670,0
20250221,171000,84740090,5670,5670,5670,5670,0
20250221,170900,84740090,5670,5670,5670,5670,0
20250221,170800,84740090,5670,5670,5670,5670,0
20250221,170700,84740090,5670,5670,5670,5670,0
20250221,170600,84740090,5670,5670,5670,5670,0
20250221,170500,84740090,5670,5670,5670,5670,0
20250221,170400,84740090,5670,5670,5670,5670,0
20250221,170300,84740090,5670,5670,5670,5670,0
20250221,170200,84740090,5670,5670,5670,5670,0
20250221,170100,84740090,5670,5670,5670,5670,0
20250221,170000,84740090,5670,5670,5670,5670,0
20250221,165900,84740090,5670,5670,5670,5670,0
20250221,165800,84740090,5670,5670,5670,5670,0
20250221,165700,84740090,5670,5670,5670,5670,0
20250221,165600,84740090,5670,5670,5670,5670,0
20250221,165500,84740090,5670,5670,5670,5670,0
20250221,165400,84740090,5670,5670,5670,5670,0
20250221,165300,84740090,5670,5670,5670,5670,609
20250221,165200,84740090,5670,5670,5670,5670,0
20250221,165100,84740090,5670,5670,5670,5670,0
20250221,165000,84740090,5670,5670,5670,5670,0
20250221,164900,84740090,5670,5670,5670,5670,0
20250221,164800,84740090,5670,5670,5670,5670,0
20250221,164700,84740090,5670,5670,5670,5670,0
20250221,164600,84740090,5670,5670,5670,5670,0
20250221,164500,84740090,5670,5670,5670,5670,0
20250221,164400,84740090,5670,5670,5670,5670,0
20250221,164300,84740090,5670,5670,5670,5670,0
20250221,164200,84740090,5670,5670,5670,5670,0
20250221,164100,84740090,5670,5670,5670,5670,0
20250221,164000,84740090,5670,5670,5670,5670,0
20250221,163900,84740090,5670,5670,5670,5670,0
20250221,163800,84740090,5670,5670,5670,5670,0
20250221,163700,84740090,5670,5670,5670,5670,0
20250221,163600,84740090,5670,5670,5670,5670,0
20250221,163500,84740090,5670,5670,5670,5670,0
20250221,163400,84740090,5670,5670,5670,5670,0
20250221,163300,84740090,5670,5670,5670,5670,0
20250221,163200,84740090,5670,5670,5670,5670,0
20250221,163100,84740090,5670,5670,5670,5670,0
20250221,163000,84740090,5670,5670,5670,5670,0
20250221,162900,84740090,5670,5670,5670,5670,0
20250221,162800,84740090,5670,5670,5670,5670,0
20250221,162700,84740090,5670,5670,5670,5670,0
20250221,162600,84740090,5670,5670,5670,5670,0
20250221,162500,84740090,5670,5670,5670,5670,0
20250221,162400,84740090,5670,5670,5670,5670,0
20250221,162300,84740090,5670,5670,5670,5670,609
20250221,162200,84740090,5670,5670,5670,5670,0
20250221,162100,84740090,5670,5670,5670,5670,0
20250221,162000,84740090,5670,5670,5670,5670,0
20250221,161900,84740090,5670,5670,5670,5670,0
20250221,161800,84740090,5670,5670,5670,5670,0
20250221,161700,84740090,5670,5670,5670,5670,0
20250221,161600,84740090,5670,5670,5670,5670,0
20250221,161500,84740090,5670,5670,5670,5670,0
20250221,161400,84740090,5670,5670,5670,5670,0
20250221,161300,84740090,5670,5670,5670,5670,0
20250221,161200,84740090,5670,5670,5670,5670,0
20250221,161100,84740090,5670,5670,5670,5670,0
20250221,161000,84740090,5670,5670,5670,5670,0
20250221,160900,84740090,5670,5670,5670,5670,0
20250221,160800,84740090,5670,5670,5670,5670,0
20250221,160700,84740090,5670,5670,5670,5670,0
20250221,160600,84740090,5670,5670,5670,5670,0
20250221,160500,84740090,5670,5670,5670,5670,0
20250221,160400,84740090,5670,5670,5670,5670,0
20250221,160300,84740090,5670,5670,5670,5670,0
20250221,160200,84740090,5670,5670,5670,5670,0
20250221,160100,84740090,5670,5670,5670,5670,0
20250221,160000,84740090,5670,5670,5670,5670,0
20250221,155900,84740090,5670,5670,5670,5670,0
20250221,155800,84740090,5670,5670,5670,5670,0
20250221,155700,84740090,5670,5670,5670,5670,0
20250221,155600,84740090,5670,5670,5670,5670,0
20250221,155500,84740090,5670,5670,5670,5670,0
20250221,155400,84740090,5670,5670,5670,5670,0
20250221,155300,84740090,5670,5670,5670,5670,609
20250221,155200,84740090,5670,5670,5670,5670,0
20250221,155100,84740090,5670,5670,5670,5670,0
20250221,155000,84740090,5670,5670,5670,5670,0
20250221,154900,84740090,5670,5670,5670,5670,0
20250221,154800,84740090,5670,5670,5670,5670,0
20250221,154700,84740090,5670,5670,5670,5670,0
20250221,154600,84740090,5670,5670,5670,5670,0
20250221,154500,84740090,5670,5670,5670,5670,0
20250221,154400,84740090,5670,5670,5670,5670,0
20250221,154300,84740090,5670,5670,5670,5670,0
20250221,154200,84740090,5670,5670,5670,5670,0
20250221,154100,84740090,5670,5670,5670,5670,0
20250221,154000,84740090,5670,5670,5670,5670,0
20250221,153900,84740090,5670,5670,5670,5670,0
20250221,153800,84740090,5670,5670,5670,5670,0
20250221,153700,84740090,5670,5670,5670,5670,0
20250221,153600,84740090,5670,5670,5670,5670,0
20250221,153500,84740090,5670,5670,5670,5670,0
20250221,153400,84740090,5670,5670,5670,5670,0
20250221,153300,84740090,5670,5670,5670,5670,0
20250221,153200,84740090,5670,5670,5670,5670,0
20250221,153100,84740090,5670,5670,5670,5670,0
20250221,153000,84740090,5670,5670,5670,5670,609
20250221,152900,81287060,5660,5660,5660,5660,0
20250221,152800,81287060,5660,5660,5660,5660,0
20250221,152700,81287060,5660,5660,5660,5660,0
20250221,152600,81287060,5660,5660,5660,5660,0
20250221,152500,81287060,5660,5660,5660,5660,0
20250221,152400,81287060,5660,5660,5660,5660,0
20250221,152300,81287060,5660,5660,5660,5660,0
20250221,152200,81287060,5660,5660,5660,5660,0
20250221,152100,81287060,5660,5660,5660,5660,0
20250221,152000,81287060,5660,5660,5660,5660,0
20250221,151900,81287060,5660,5660,5660,5660,0
20250221,151800,81287060,5660,5660,5660,5660,0
20250221,151700,81287060,5660,5650,5660,5650,17
20250221,151600,81190900,5650,5650,5650,5650,0
20250221,151500,81190900,5650,5650,5650,5650,20
20250221,151400,81077900,5640,5640,5640,5640,1
20250221,151300,81072260,5650,5650,5650,5650,0
20250221,151200,81072260,5650,5650,5650,5650,5
20250221,151100,81044010,5650,5650,5650,5650,5
20250221,151000,81015760,5640,5640,5640,5640,0
20250221,150900,81015760,5640,5640,5640,5640,0
20250221,150800,81015760,5640,5640,5640,5640,0
20250221,150700,81015760,5640,5640,5640,5640,0
20250221,150600,81015760,5640,5640,5640,5640,0
20250221,150500,81015760,5640,5650,5650,5640,7
20250221,150400,80976230,5670,5670,5670,5670,0
20250221,150300,80976230,5670,5670,5670,5670,0
20250221,150200,80976230,5670,5670,5670,5670,0
20250221,150100,80976230,5670,5670,5670,5670,35
20250221,150000,80777780,5660,5660,5660,5660,0
20250221,145900,80777780,5660,5660,5660,5660,0
20250221,145800,80777780,5660,5660,5670,5660,1000
20250221,145700,75112780,5650,5640,5650,5640,260
20250221,145600,73643880,5650,5650,5650,5650,0
20250221,145500,73643880,5650,5650,5650,5650,0
20250221,145400,73643880,5650,5650,5650,5650,0
20250221,145300,73643880,5650,5650,5650,5650,0
20250221,145200,73643880,5650,5650,5650,5650,0
20250221,145100,73643880,5650,5650,5650,5650,1
20250221,145000,73638230,5630,5630,5630,5630,5
20250221,144900,73610080,5650,5650,5650,5650,1
20250221,144800,73604430,5630,5630,5630,5630,0
20250221,144700,73604430,5630,5630,5630,5630,1
20250221,144600,73598800,5650,5650,5650,5650,0
20250221,144500,73598800,5650,5650,5650,5650,0
20250221,144400,73598800,5650,5650,5650,5650,0
20250221,144300,73598800,5650,5650,5650,5650,0
20250221,144200,73598800,5650,5650,5650,5650,0
20250221,144100,73598800,5650,5650,5650,5650,0
20250221,144000,73598800,5650,5650,5650,5650,0
20250221,143900,73598800,5650,5650,5650,5650,0
20250221,143800,73598800,5650,5650,5650,5650,0
20250221,143700,73598800,5650,5650,5650,5650,0
20250221,143600,73598800,5650,5650,5650,5650,0
20250221,143500,73598800,5650,5650,5650,5650,0
20250221,143400,73598800,5650,5650,5650,5650,0
20250221,143300,73598800,5650,5640,5650,5640,1000
20250221,143200,67950100,5650,5650,5650,5650,0
20250221,143100,67950100,5650,5650,5650,5650,0
20250221,143000,67950100,5650,5650,5650,5650,0
20250221,142900,67950100,5650,5650,5650,5650,0
20250221,142800,67950100,5650,5650,5650,5650,0
20250221,142700,67950100,5650,5650,5650,5650,0
20250221,142600,67950100,5650,5650,5650,5650,0
20250221,142500,67950100,5650,5650,5650,5650,0
20250221,142400,67950100,5650,5650,5650,5650,0
20250221,142300,67950100,5650,5650,5650,5650,0
20250221,142200,67950100,5650,5620,5650,5620,428
20250221,142100,65540470,5620,5620,5620,5620,0
20250221,142000,65540470,5620,5620,5620,5620,0
20250221,141900,65540470,5620,5620,5620,5620,0
20250221,141800,65540470,5620,5620,5620,5620,15
20250221,141700,65456170,5620,5620,5620,5620,5
20250221,141600,65428070,5610,5600,5610,5600,601
20250221,141500,62062070,5590,5590,5590,5590,0
20250221,141400,62062070,5590,5590,5590,5590,0
20250221,141300,62062070,5590,5590,5590,5590,0
20250221,141200,62062070,5590,5590,5590,5590,0
20250221,141100,62062070,5590,5590,5590,5590,0
20250221,141000,62062070,5590,5590,5590,5590,0
20250221,140900,62062070,5590,5590,5590,5590,2
20250221,140800,62050890,5600,5600,5600,5600,0
20250221,140700,62050890,5600,5600,5600,5600,0
20250221,140600,62050890,5600,5600,5600,5600,0
20250221,140500,62050890,5600,5600,5600,5600,0
20250221,140400,62050890,5600,5600,5600,5600,0
20250221,140300,62050890,5600,5600,5600,5600,0
20250221,140200,62050890,5600,5600,5600,5600,1
20250221,140100,62045290,5590,5590,5590,5590,0
20250221,140000,62045290,5590,5590,5590,5590,5
20250221,135900,62017340,5600,5600,5600,5600,0
20250221,135800,62017340,5600,5600,5600,5600,0
20250221,135700,62017340,5600,5600,5600,5600,0
20250221,135600,62017340,5600,5600,5600,5600,0
20250221,135500,62017340,5600,5600,5600,5600,0
20250221,135400,62017340,5600,5600,5600,5600,1700
20250221,135300,52497340,5590,5580,5590,5580,622
20250221,135200,49022520,5580,5580,5580,5580,0
20250221,135100,49022520,5580,5580,5580,5580,0
20250221,135000,49022520,5580,5580,5580,5580,0
20250221,134900,49022520,5580,5580,5580,5580,24
20250221,134800,48888600,5580,5580,5580,5580,0
20250221,134700,48888600,5580,5580,5580,5580,0
20250221,134600,48888600,5580,5580,5580,5580,0
20250221,134500,48888600,5580,5580,5580,5580,0
20250221,134400,48888600,5580,5580,5580,5580,1
20250221,134300,48883020,5560,5560,5560,5560,0
20250221,134200,48883020,5560,5560,5560,5560,1
20250221,134100,48877460,5580,5580,5580,5580,0
20250221,134000,48877460,5580,5580,5580,5580,0
20250221,133900,48877460,5580,5580,5580,5580,0
20250221,133800,48877460,5580,5580,5580,5580,0
20250221,133700,48877460,5580,5580,5580,5580,0
20250221,133600,48877460,5580,5580,5580,5580,0
20250221,133500,48877460,5580,5580,5580,5580,0
20250221,133400,48877460,5580,5580,5580,5580,0
20250221,133300,48877460,5580,5580,5580,5580,0
20250221,133200,48877460,5580,5580,5580,5580,0
20250221,133100,48877460,5580,5580,5580,5580,0
20250221,133000,48877460,5580,5580,5580,5580,0
20250221,132900,48877460,5580,5580,5580,5580,3
20250221,132800,48860720,5580,5580,5580,5580,3
20250221,132700,48843980,5550,5550,5550,5550,0
20250221,132600,48843980,5550,5550,5550,5550,0
20250221,132500,48843980,5550,5550,5550,5550,0
20250221,132400,48843980,5550,5550,5550,5550,0
20250221,132300,48843980,5550,5550,5550,5550,0
20250221,132200,48843980,5550,5550,5550,5550,0
20250221,132100,48843980,5550,5550,5550,5550,0
20250221,132000,48843980,5550,5550,5550,5550,0
20250221,131900,48843980,5550,5550,5550,5550,0
20250221,131800,48843980,5550,5550,5550,5550,0
20250221,131700,48843980,5550,5550,5550,5550,0
20250221,131600,48843980,5550,5550,5550,5550,0
20250221,131500,48843980,5550,5550,5550,5550,0
20250221,131400,48843980,5550,5550,5550,5550,0
20250221,131300,48843980,5550,5550,5550,5550,0
20250221,131200,48843980,5550,5550,5550,5550,0
20250221,131100,48843980,5550,5580,5580,5550,5000
20250221,131000,21040270,5580,5580,5580,5580,0
20250221,130900,21040270,5580,5580,5580,5580,0
20250221,130800,21040270,5580,5580,5580,5580,0
20250221,130700,21040270,5580,5580,5580,5580,0
20250221,130600,21040270,5580,5580,5580,5580,0
20250221,130500,21040270,5580,5580,5580,5580,0
20250221,130400,21040270,5580,5580,5580,5580,0
20250221,130300,21040270,5580,5580,5580,5580,0
20250221,130200,21040270,5580,5580,5580,5580,0
20250221,130100,21040270,5580,5580,5580,5580,1000
20250221,130000,15460270,5590,5590,5590,5590,0
20250221,125900,15460270,5590,5590,5590,5590,0
20250221,125800,15460270,5590,5590,5590,5590,0
20250221,125700,15460270,5590,5590,5590,5590,0
20250221,125600,15460270,5590,5590,5590,5590,0
20250221,125500,15460270,5590,5590,5590,5590,0
20250221,125400,15460270,5590,5590,5590,5590,0
20250221,125300,15460270,5590,5590,5590,5590,0
20250221,125200,15460270,5590,5590,5590,5590,0
20250221,125100,15460270,5590,5590,5590,5590,0
20250221,125000,15460270,5590,5590,5590,5590,0
20250221,124900,15460270,5590,5590,5590,5590,0
20250221,124800,15460270,5590,5590,5590,5590,0
20250221,124700,15460270,5590,5590,5590,5590,0
20250221,124600,15460270,5590,5590,5590,5590,94
20250221,124500,14934810,5600,5600,5600,5600,0
20250221,124400,14934810,5600,5600,5600,5600,0
20250221,124300,14934810,5600,5600,5600,5600,0
20250221,124200,14934810,5600,5600,5600,5600,0
20250221,124100,14934810,5600,5600,5600,5600,0
20250221,124000,14934810,5600,5600,5600,5600,0
20250221,123900,14934810,5600,5600,5600,5600,0
20250221,123800,14934810,5600,5600,5600,5600,0
20250221,123700,14934810,5600,5600,5600,5600,0
20250221,123600,14934810,5600,5600,5600,5600,0
20250221,123500,14934810,5600,5600,5600,5600,0
20250221,123400,14934810,5600,5600,5600,5600,0
20250221,123300,14934810,5600,5600,5600,5600,0
20250221,123200,14934810,5600,5600,5600,5600,0
20250221,123100,14934810,5600,5600,5600,5600,0
20250221,123000,14934810,5600,5600,5600,5600,0
20250221,122900,14934810,5600,5600,5600,5600,0
20250221,122800,14934810,5600,5600,5600,5600,0
20250221,122700,14934810,5600,5600,5600,5600,0
20250221,122600,14934810,5600,5600,5600,5600,0
20250221,122500,14934810,5600,5600,5600,5600,2
20250221,122400,14923610,5590,5590,5590,5590,0
20250221,122300,14923610,5590,5590,5590,5590,0
20250221,122200,14923610,5590,5590,5590,5590,10
20250221,122100,14867710,5600,5600,5600,5600,0
20250221,122000,14867710,5600,5600,5600,5600,0
20250221,121900,14867710,5600,5600,5600,5600,0
20250221,121800,14867710,5600,5600,5600,5600,0
20250221,121700,14867710,5600,5600,5600,5600,0
20250221,121600,14867710,5600,5600,5600,5600,0
20250221,121500,14867710,5600,5600,5600,5600,1
20250221,121400,14862110,5590,5590,5590,5590,0
20250221,121300,14862110,5590,5590,5590,5590,0
20250221,121200,14862110,5590,5590,5590,5590,0
20250221,121100,14862110,5590,5590,5590,5590,0
20250221,121000,14862110,5590,5590,5590,5590,0
20250221,120900,14862110,5590,5590,5590,5590,0
20250221,120800,14862110,5590,5590,5590,5590,0
20250221,120700,14862110,5590,5590,5590,5590,0
20250221,120600,14862110,5590,5590,5590,5590,0
20250221,120500,14862110,5590,5590,5590,5590,0
20250221,120400,14862110,5590,5590,5590,5590,0
20250221,120300,14862110,5590,5590,5590,5590,0
20250221,120200,14862110,5590,5590,5590,5590,0
20250221,120100,14862110,5590,5590,5590,5590,0
20250221,120000,14862110,5590,5590,5590,5590,0
20250221,115900,14862110,5590,5590,5590,5590,0
20250221,115800,14862110,5590,5590,5590,5590,0
20250221,115700,14862110,5590,5590,5590,5590,0
20250221,115600,14862110,5590,5590,5590,5590,0
20250221,115500,14862110,5590,5590,5590,5590,0
20250221,115400,14862110,5590,5590,5590,5590,0
20250221,115300,14862110,5590,5590,5590,5590,0
20250221,115200,14862110,5590,5590,5590,5590,0
20250221,115100,14862110,5590,5590,5590,5590,0
20250221,115000,14862110,5590,5590,5590,5590,0
20250221,114900,14862110,5590,5590,5590,5590,0
20250221,114800,14862110,5590,5590,5590,5590,0
20250221,114700,14862110,5590,5590,5590,5590,0
20250221,114600,14862110,5590,5590,5590,5590,908
20250221,114500,9786390,5590,5590,5590,5590,0
20250221,114400,9786390,5590,5590,5590,5590,0
20250221,114300,9786390,5590,5590,5590,5590,0
20250221,114200,9786390,5590,5590,5590,5590,0
20250221,114100,9786390,5590,5590,5590,5590,0
20250221,114000,9786390,5590,5590,5590,5590,0
20250221,113900,9786390,5590,5590,5590,5590,0
20250221,113800,9786390,5590,5590,5590,5590,0
20250221,113700,9786390,5590,5590,5590,5590,0
20250221,113600,9786390,5590,5590,5590,5590,66
20250221,113500,9417450,5590,5590,5590,5590,0
20250221,113400,9417450,5590,5590,5590,5590,0
20250221,113300,9417450,5590,5590,5590,5590,0
20250221,113200,9417450,5590,5590,5590,5590,0
20250221,113100,9417450,5590,5590,5590,5590,0
20250221,113000,9417450,5590,5590,5590,5590,134
20250221,112900,8668390,5590,5590,5590,5590,0
20250221,112800,8668390,5590,5590,5590,5590,0
20250221,112700,8668390,5590,5590,5590,5590,0
20250221,112600,8668390,5590,5590,5590,5590,0
20250221,112500,8668390,5590,5590,5590,5590,0
20250221,112400,8668390,5590,5590,5590,5590,0
20250221,112300,8668390,5590,5590,5590,5590,0
20250221,112200,8668390,5590,5590,5590,5590,0
20250221,112100,8668390,5590,5590,5590,5590,19
20250221,112000,8562180,5590,5590,5590,5590,0
20250221,111900,8562180,5590,5590,5590,5590,0
20250221,111800,8562180,5590,5590,5590,5590,0
20250221,111700,8562180,5590,5590,5590,5590,17
20250221,111600,8467150,5570,5570,5570,5570,0
20250221,111500,8467150,5570,5570,5570,5570,0
20250221,111400,8467150,5570,5570,5570,5570,300
20250221,111300,6796150,5570,5580,5580,5570,400
20250221,111200,4565540,5580,5580,5580,5580,0
20250221,111100,4565540,5580,5580,5580,5580,0
20250221,111000,4565540,5580,5580,5580,5580,0
20250221,110900,4565540,5580,5580,5580,5580,0
20250221,110800,4565540,5580,5580,5580,5580,0
20250221,110700,4565540,5580,5580,5580,5580,0
20250221,110600,4565540,5580,5580,5580,5580,100
20250221,110500,4007540,5580,5580,5580,5580,200
20250221,110400,2891540,5580,5580,5580,5580,0
20250221,110300,2891540,5580,5580,5580,5580,0
20250221,110200,2891540,5580,5580,5580,5580,0
20250221,110100,2891540,5580,5580,5580,5580,0
20250221,110000,2891540,5580,5580,5580,5580,0
20250221,105900,2891540,5580,5580,5580,5580,0
20250221,105800,2891540,5580,5580,5580,5580,0
20250221,105700,2891540,5580,5580,5580,5580,21
20250221,105600,2774360,5580,5580,5580,5580,0
20250221,105500,2774360,5580,5580,5580,5580,0
20250221,105400,2774360,5580,5580,5580,5580,0
20250221,105300,2774360,5580,5580,5580,5580,0
20250221,105200,2774360,5580,5580,5580,5580,0
20250221,105100,2774360,5580,5580,5580,5580,0
20250221,105000,2774360,5580,5580,5580,5580,0
20250221,104900,2774360,5580,5580,5580,5580,0
20250221,104800,2774360,5580,5580,5580,5580,0
20250221,104700,2774360,5580,5580,5580,5580,0
20250221,104600,2774360,5580,5580,5580,5580,0
20250221,104500,2774360,5580,5580,5580,5580,0
20250221,104400,2774360,5580,5580,5580,5580,1
20250221,104300,2768780,5570,5570,5570,5570,0
20250221,104200,2768780,5570,5570,5570,5570,0
20250221,104100,2768780,5570,5570,5570,5570,0
20250221,104000,2768780,5570,5570,5570,5570,0
20250221,103900,2768780,5570,5570,5570,5570,0
20250221,103800,2768780,5570,5570,5570,5570,0
20250221,103700,2768780,5570,5570,5570,5570,0
20250221,103600,2768780,5570,5570,5570,5570,0
20250221,103500,2768780,5570,5570,5570,5570,0
20250221,103400,2768780,5570,5570,5570,5570,0
20250221,103300,2768780,5570,5570,5570,5570,100
20250221,103200,2211780,5580,5580,5580,5580,0
20250221,103100,2211780,5580,5570,5580,5570,4
20250221,103000,2189470,5580,5580,5580,5580,0
20250221,102900,2189470,5580,5580,5580,5580,0
20250221,102800,2189470,5580,5580,5580,5580,1
20250221,102700,2183890,5580,5580,5580,5580,15
20250221,102600,2100190,5580,5580,5580,5580,0
20250221,102500,2100190,5580,5580,5580,5580,0
20250221,102400,2100190,5580,5580,5580,5580,0
20250221,102300,2100190,5580,5580,5580,5580,0
20250221,102200,2100190,5580,5580,5580,5580,0
20250221,102100,2100190,5580,5580,5580,5580,0
20250221,102000,2100190,5580,5580,5580,5580,0
20250221,101900,2100190,5580,5580,5580,5580,0
20250221,101800,2100190,5580,5580,5580,5580,0
20250221,101700,2100190,5580,5580,5580,5580,0
20250221,101600,2100190,5580,5580,5580,5580,0
20250221,101500,2100190,5580,5580,5580,5580,0
20250221,101400,2100190,5580,5580,5580,5580,0
20250221,101300,2100190,5580,5580,5580,5580,0
20250221,101200,2100190,5580,5580,5580,5580,0
20250221,101100,2100190,5580,5580,5580,5580,0
20250221,101000,2100190,5580,5580,5580,5580,1
20250221,100900,2094610,5570,5570,5570,5570,0
20250221,100800,2094610,5570,5570,5570,5570,0
20250221,100700,2094610,5570,5570,5570,5570,0
20250221,100600,2094610,5570,5570,5570,5570,0
20250221,100500,2094610,5570,5570,5570,5570,0
20250221,100400,2094610,5570,5570,5570,5570,0
20250221,100300,2094610,5570,5570,5570,5570,0
20250221,100200,2094610,5570,5570,5570,5570,0
20250221,100100,2094610,5570,5570,5570,5570,0
20250221,100000,2094610,5570,5570,5570,5570,0
20250221,095900,2094610,5570,5570,5570,5570,0
20250221,095800,2094610,5570,5570,5570,5570,0
20250221,095700,2094610,5570,5570,5570,5570,0
20250221,095600,2094610,5570,5570,5570,5570,0
20250221,095500,2094610,5570,5570,5570,5570,0
20250221,095400,2094610,5570,5570,5570,5570,0
20250221,095300,2094610,5570,5570,5570,5570,0
20250221,095200,2094610,5570,5570,5570,5570,0
20250221,095100,2094610,5570,5570,5570,5570,0
20250221,095000,2094610,5570,5570,5570,5570,340
20250221,094900,200810,5570,5570,5570,5570,0
20250221,094800,200810,5570,5570,5570,5570,0
20250221,094700,200810,5570,5570,5570,5570,2
20250221,094600,189670,5570,5570,5570,5570,13
20250221,094500,117260,5570,5570,5570,5570,0
20250221,094400,117260,5570,5570,5570,5570,0
20250221,094300,117260,5570,5570,5570,5570,0
20250221,094200,117260,5570,5570,5570,5570,0
20250221,094100,117260,5570,5570,5570,5570,0
20250221,094000,117260,5570,5570,5570,5570,0
20250221,093900,117260,5570,5570,5570,5570,0
20250221,093800,117260,5570,5570,5570,5570,0
20250221,093700,117260,5570,5570,5570,5570,0
20250221,093600,117260,5570,5570,5570,5570,1
20250221,093500,111690,5570,5570,5570,5570,2
20250221,093400,100550,5570,5570,5570,5570,0
20250221,093300,100550,5570,5570,5570,5570,0
20250221,093200,100550,5570,5570,5570,5570,0
20250221,093100,100550,5570,5570,5570,5570,0
20250221,093000,100550,5570,5570,5570,5570,0
20250221,092900,100550,5570,5570,5570,5570,0
20250221,092800,100550,5570,5570,5570,5570,0
20250221,092700,100550,5570,5570,5570,5570,0
20250221,092600,100550,5570,5570,5570,5570,0
20250221,092500,100550,5570,5570,5570,5570,0
20250221,092400,100550,5570,5570,5570,5570,5
20250221,092300,72700,5590,5590,5590,5590,0
20250221,092200,72700,5590,5590,5590,5590,0
20250221,092100,72700,5590,5590,5590,5590,0
20250221,092000,72700,5590,5590,5590,5590,0
20250221,091900,72700,5590,5590,5590,5590,0
20250221,091800,72700,5590,5590,5590,5590,0
20250221,091700,72700,5590,5590,5590,5590,2
20250221,091600,61520,5590,5590,5590,5590,0
20250221,091500,61520,5590,5590,5590,5590,0
20250221,091400,61520,5590,5590,5590,5590,0
20250221,091300,61520,5590,5590,5590,5590,0
20250221,091200,61520,5590,5590,5590,5590,0
20250221,091100,61520,5590,5590,5590,5590,0
20250221,091000,61520,5590,5590,5590,5590,0
20250221,090900,61520,5590,5590,5590,5590,0
20250221,090800,61520,5590,5590,5590,5590,8
20250221,090700,16800,5600,5600,5600,5600,0
20250221,090600,16800,5600,5600,5600,5600,0
20250221,090500,16800,5600,5600,5600,5600,0
20250221,090400,16800,5600,5600,5600,5600,0
20250221,090300,16800,5600,5600,5600,5600,0
20250221,090200,16800,5600,5600,5600,5600,0
20250221,090100,16800,5600,5600,5600,5600,0
20250221,090000,16800,5600,5600,5600,5600,3