KissMeData/126600/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202500,92629990,3015,3015,3015,3015,748
20250221,202400,92629990,3015,3015,3015,3015,0
20250221,202300,92629990,3015,3015,3015,3015,0
20250221,202200,92629990,3015,3015,3015,3015,0
20250221,202100,92629990,3015,3015,3015,3015,0
20250221,202000,92629990,3015,3015,3015,3015,0
20250221,201900,92629990,3015,3015,3015,3015,0
20250221,201800,92629990,3015,3015,3015,3015,0
20250221,201700,92629990,3015,3015,3015,3015,0
20250221,201600,92629990,3015,3015,3015,3015,0
20250221,201500,92629990,3015,3015,3015,3015,0
20250221,201400,92629990,3015,3015,3015,3015,0
20250221,201300,92629990,3015,3015,3015,3015,0
20250221,201200,92629990,3015,3015,3015,3015,0
20250221,201100,92629990,3015,3015,3015,3015,0
20250221,201000,92629990,3015,3015,3015,3015,0
20250221,200900,92629990,3015,3015,3015,3015,0
20250221,200800,92629990,3015,3015,3015,3015,0
20250221,200700,92629990,3015,3015,3015,3015,0
20250221,200600,92629990,3015,3015,3015,3015,0
20250221,200500,92629990,3015,3015,3015,3015,0
20250221,200400,92629990,3015,3015,3015,3015,0
20250221,200300,92629990,3015,3015,3015,3015,0
20250221,200200,92629990,3015,3015,3015,3015,0
20250221,200100,92629990,3015,3015,3015,3015,0
20250221,200000,92629990,3015,3015,3015,3015,0
20250221,195900,92629990,3015,3015,3015,3015,0
20250221,195800,92629990,3015,3015,3015,3015,0
20250221,195700,92629990,3015,3015,3015,3015,0
20250221,195600,92629990,3015,3015,3015,3015,0
20250221,195500,92629990,3015,3015,3015,3015,748
20250221,195400,92629990,3015,3015,3015,3015,0
20250221,195300,92629990,3015,3015,3015,3015,0
20250221,195200,92629990,3015,3015,3015,3015,0
20250221,195100,92629990,3015,3015,3015,3015,0
20250221,195000,92629990,3015,3015,3015,3015,0
20250221,194900,92629990,3015,3015,3015,3015,0
20250221,194800,92629990,3015,3015,3015,3015,0
20250221,194700,92629990,3015,3015,3015,3015,0
20250221,194600,92629990,3015,3015,3015,3015,0
20250221,194500,92629990,3015,3015,3015,3015,0
20250221,194400,92629990,3015,3015,3015,3015,0
20250221,194300,92629990,3015,3015,3015,3015,0
20250221,194200,92629990,3015,3015,3015,3015,0
20250221,194100,92629990,3015,3015,3015,3015,0
20250221,194000,92629990,3015,3015,3015,3015,0
20250221,193900,92629990,3015,3015,3015,3015,0
20250221,193800,92629990,3015,3015,3015,3015,0
20250221,193700,92629990,3015,3015,3015,3015,0
20250221,193600,92629990,3015,3015,3015,3015,0
20250221,193500,92629990,3015,3015,3015,3015,0
20250221,193400,92629990,3015,3015,3015,3015,0
20250221,193300,92629990,3015,3015,3015,3015,0
20250221,193200,92629990,3015,3015,3015,3015,0
20250221,193100,92629990,3015,3015,3015,3015,0
20250221,193000,92629990,3015,3015,3015,3015,0
20250221,192900,92629990,3015,3015,3015,3015,0
20250221,192800,92629990,3015,3015,3015,3015,0
20250221,192700,92629990,3015,3015,3015,3015,0
20250221,192600,92629990,3015,3015,3015,3015,0
20250221,192500,92629990,3015,3015,3015,3015,748
20250221,192400,92629990,3015,3015,3015,3015,0
20250221,192300,92629990,3015,3015,3015,3015,0
20250221,192200,92629990,3015,3015,3015,3015,0
20250221,192100,92629990,3015,3015,3015,3015,0
20250221,192000,92629990,3015,3015,3015,3015,0
20250221,191900,92629990,3015,3015,3015,3015,0
20250221,191800,92629990,3015,3015,3015,3015,0
20250221,191700,92629990,3015,3015,3015,3015,0
20250221,191600,92629990,3015,3015,3015,3015,0
20250221,191500,92629990,3015,3015,3015,3015,0
20250221,191400,92629990,3015,3015,3015,3015,0
20250221,191300,92629990,3015,3015,3015,3015,0
20250221,191200,92629990,3015,3015,3015,3015,0
20250221,191100,92629990,3015,3015,3015,3015,0
20250221,191000,92629990,3015,3015,3015,3015,0
20250221,190900,92629990,3015,3015,3015,3015,0
20250221,190800,92629990,3015,3015,3015,3015,0
20250221,190700,92629990,3015,3015,3015,3015,0
20250221,190600,92629990,3015,3015,3015,3015,0
20250221,190500,92629990,3015,3015,3015,3015,0
20250221,190400,92629990,3015,3015,3015,3015,0
20250221,190300,92629990,3015,3015,3015,3015,0
20250221,190200,92629990,3015,3015,3015,3015,0
20250221,190100,92629990,3015,3015,3015,3015,0
20250221,190000,92629990,3015,3015,3015,3015,0
20250221,185900,92629990,3015,3015,3015,3015,0
20250221,185800,92629990,3015,3015,3015,3015,0
20250221,185700,92629990,3015,3015,3015,3015,0
20250221,185600,92629990,3015,3015,3015,3015,0
20250221,185500,92629990,3015,3015,3015,3015,748
20250221,185400,92629990,3015,3015,3015,3015,0
20250221,185300,92629990,3015,3015,3015,3015,0
20250221,185200,92629990,3015,3015,3015,3015,0
20250221,185100,92629990,3015,3015,3015,3015,0
20250221,185000,92629990,3015,3015,3015,3015,0
20250221,184900,92629990,3015,3015,3015,3015,0
20250221,184800,92629990,3015,3015,3015,3015,0
20250221,184700,92629990,3015,3015,3015,3015,0
20250221,184600,92629990,3015,3015,3015,3015,0
20250221,184500,92629990,3015,3015,3015,3015,0
20250221,184400,92629990,3015,3015,3015,3015,0
20250221,184300,92629990,3015,3015,3015,3015,0
20250221,184200,92629990,3015,3015,3015,3015,0
20250221,184100,92629990,3015,3015,3015,3015,0
20250221,184000,92629990,3015,3015,3015,3015,0
20250221,183900,92629990,3015,3015,3015,3015,0
20250221,183800,92629990,3015,3015,3015,3015,0
20250221,183700,92629990,3015,3015,3015,3015,0
20250221,183600,92629990,3015,3015,3015,3015,0
20250221,183500,92629990,3015,3015,3015,3015,0
20250221,183400,92629990,3015,3015,3015,3015,0
20250221,183300,92629990,3015,3015,3015,3015,0
20250221,183200,92629990,3015,3015,3015,3015,0
20250221,183100,92629990,3015,3015,3015,3015,0
20250221,183000,92629990,3015,3015,3015,3015,0
20250221,182900,92629990,3015,3015,3015,3015,0
20250221,182800,92629990,3015,3015,3015,3015,0
20250221,182700,92629990,3015,3015,3015,3015,0
20250221,182600,92629990,3015,3015,3015,3015,0
20250221,182500,92629990,3015,3015,3015,3015,748
20250221,182400,92629990,3015,3015,3015,3015,0
20250221,182300,92629990,3015,3015,3015,3015,0
20250221,182200,92629990,3015,3015,3015,3015,0
20250221,182100,92629990,3015,3015,3015,3015,0
20250221,182000,92629990,3015,3015,3015,3015,0
20250221,181900,92629990,3015,3015,3015,3015,0
20250221,181800,92629990,3015,3015,3015,3015,0
20250221,181700,92629990,3015,3015,3015,3015,0
20250221,181600,92629990,3015,3015,3015,3015,0
20250221,181500,92629990,3015,3015,3015,3015,0
20250221,181400,92629990,3015,3015,3015,3015,0
20250221,181300,92629990,3015,3015,3015,3015,0
20250221,181200,92629990,3015,3015,3015,3015,0
20250221,181100,92629990,3015,3015,3015,3015,0
20250221,181000,92629990,3015,3015,3015,3015,0
20250221,180900,92629990,3015,3015,3015,3015,0
20250221,180800,92629990,3015,3015,3015,3015,0
20250221,180700,92629990,3015,3015,3015,3015,0
20250221,180600,92629990,3015,3015,3015,3015,0
20250221,180500,92629990,3015,3015,3015,3015,0
20250221,180400,92629990,3015,3015,3015,3015,0
20250221,180300,92629990,3015,3015,3015,3015,0
20250221,180200,92629990,3015,3015,3015,3015,0
20250221,180100,92629990,3015,3015,3015,3015,0
20250221,180000,92629990,3015,3015,3015,3015,0
20250221,175900,92629990,3015,3015,3015,3015,0
20250221,175800,92629990,3015,3015,3015,3015,0
20250221,175700,92629990,3015,3015,3015,3015,0
20250221,175600,92629990,3015,3015,3015,3015,0
20250221,175500,92629990,3015,3015,3015,3015,748
20250221,175400,92629990,3015,3015,3015,3015,0
20250221,175300,92629990,3015,3015,3015,3015,0
20250221,175200,92629990,3015,3015,3015,3015,0
20250221,175100,92629990,3015,3015,3015,3015,0
20250221,175000,92629990,3015,3015,3015,3015,0
20250221,174900,92629990,3015,3015,3015,3015,0
20250221,174800,92629990,3015,3015,3015,3015,0
20250221,174700,92629990,3015,3015,3015,3015,0
20250221,174600,92629990,3015,3015,3015,3015,0
20250221,174500,92629990,3015,3015,3015,3015,0
20250221,174400,92629990,3015,3015,3015,3015,0
20250221,174300,92629990,3015,3015,3015,3015,0
20250221,174200,92629990,3015,3015,3015,3015,0
20250221,174100,92629990,3015,3015,3015,3015,0
20250221,174000,92629990,3015,3015,3015,3015,0
20250221,173900,92629990,3015,3015,3015,3015,0
20250221,173800,92629990,3015,3015,3015,3015,0
20250221,173700,92629990,3015,3015,3015,3015,0
20250221,173600,92629990,3015,3015,3015,3015,0
20250221,173500,92629990,3015,3015,3015,3015,0
20250221,173400,92629990,3015,3015,3015,3015,0
20250221,173300,92629990,3015,3015,3015,3015,0
20250221,173200,92629990,3015,3015,3015,3015,0
20250221,173100,92629990,3015,3015,3015,3015,0
20250221,173000,92629990,3015,3015,3015,3015,0
20250221,172900,92629990,3015,3015,3015,3015,0
20250221,172800,92629990,3015,3015,3015,3015,0
20250221,172700,92629990,3015,3015,3015,3015,0
20250221,172600,92629990,3015,3015,3015,3015,0
20250221,172500,92629990,3015,3015,3015,3015,748
20250221,172400,92629990,3015,3015,3015,3015,0
20250221,172300,92629990,3015,3015,3015,3015,0
20250221,172200,92629990,3015,3015,3015,3015,0
20250221,172100,92629990,3015,3015,3015,3015,0
20250221,172000,92629990,3015,3015,3015,3015,0
20250221,171900,92629990,3015,3015,3015,3015,0
20250221,171800,92629990,3015,3015,3015,3015,0
20250221,171700,92629990,3015,3015,3015,3015,0
20250221,171600,92629990,3015,3015,3015,3015,0
20250221,171500,92629990,3015,3015,3015,3015,0
20250221,171400,92629990,3015,3015,3015,3015,0
20250221,171300,92629990,3015,3015,3015,3015,0
20250221,171200,92629990,3015,3015,3015,3015,0
20250221,171100,92629990,3015,3015,3015,3015,0
20250221,171000,92629990,3015,3015,3015,3015,0
20250221,170900,92629990,3015,3015,3015,3015,0
20250221,170800,92629990,3015,3015,3015,3015,0
20250221,170700,92629990,3015,3015,3015,3015,0
20250221,170600,92629990,3015,3015,3015,3015,0
20250221,170500,92629990,3015,3015,3015,3015,0
20250221,170400,92629990,3015,3015,3015,3015,0
20250221,170300,92629990,3015,3015,3015,3015,0
20250221,170200,92629990,3015,3015,3015,3015,0
20250221,170100,92629990,3015,3015,3015,3015,0
20250221,170000,92629990,3015,3015,3015,3015,0
20250221,165900,92629990,3015,3015,3015,3015,0
20250221,165800,92629990,3015,3015,3015,3015,0
20250221,165700,92629990,3015,3015,3015,3015,0
20250221,165600,92629990,3015,3015,3015,3015,0
20250221,165500,92629990,3015,3015,3015,3015,748
20250221,165400,92629990,3015,3015,3015,3015,0
20250221,165300,92629990,3015,3015,3015,3015,0
20250221,165200,92629990,3015,3015,3015,3015,0
20250221,165100,92629990,3015,3015,3015,3015,0
20250221,165000,92629990,3015,3015,3015,3015,0
20250221,164900,92629990,3015,3015,3015,3015,0
20250221,164800,92629990,3015,3015,3015,3015,0
20250221,164700,92629990,3015,3015,3015,3015,0
20250221,164600,92629990,3015,3015,3015,3015,0
20250221,164500,92629990,3015,3015,3015,3015,0
20250221,164400,92629990,3015,3015,3015,3015,0
20250221,164300,92629990,3015,3015,3015,3015,0
20250221,164200,92629990,3015,3015,3015,3015,0
20250221,164100,92629990,3015,3015,3015,3015,0
20250221,164000,92629990,3015,3015,3015,3015,0
20250221,163900,92629990,3015,3015,3015,3015,0
20250221,163800,92629990,3015,3015,3015,3015,0
20250221,163700,92629990,3015,3015,3015,3015,0
20250221,163600,92629990,3015,3015,3015,3015,0
20250221,163500,92629990,3015,3015,3015,3015,0
20250221,163400,92629990,3015,3015,3015,3015,0
20250221,163300,92629990,3015,3015,3015,3015,0
20250221,163200,92629990,3015,3015,3015,3015,0
20250221,163100,92629990,3015,3015,3015,3015,0
20250221,163000,92629990,3015,3015,3015,3015,0
20250221,162900,92629990,3015,3015,3015,3015,0
20250221,162800,92629990,3015,3015,3015,3015,0
20250221,162700,92629990,3015,3015,3015,3015,0
20250221,162600,92629990,3015,3015,3015,3015,0
20250221,162500,92629990,3015,3015,3015,3015,748
20250221,162400,92629990,3015,3015,3015,3015,0
20250221,162300,92629990,3015,3015,3015,3015,0
20250221,162200,92629990,3015,3015,3015,3015,0
20250221,162100,92629990,3015,3015,3015,3015,0
20250221,162000,92629990,3015,3015,3015,3015,0
20250221,161900,92629990,3015,3015,3015,3015,0
20250221,161800,92629990,3015,3015,3015,3015,0
20250221,161700,92629990,3015,3015,3015,3015,0
20250221,161600,92629990,3015,3015,3015,3015,0
20250221,161500,92629990,3015,3015,3015,3015,0
20250221,161400,92629990,3015,3015,3015,3015,0
20250221,161300,92629990,3015,3015,3015,3015,0
20250221,161200,92629990,3015,3015,3015,3015,0
20250221,161100,92629990,3015,3015,3015,3015,0
20250221,161000,92629990,3015,3015,3015,3015,0
20250221,160900,92629990,3015,3015,3015,3015,0
20250221,160800,92629990,3015,3015,3015,3015,0
20250221,160700,92629990,3015,3015,3015,3015,0
20250221,160600,92629990,3015,3015,3015,3015,0
20250221,160500,92629990,3015,3015,3015,3015,0
20250221,160400,92629990,3015,3015,3015,3015,0
20250221,160300,92629990,3015,3015,3015,3015,0
20250221,160200,92629990,3015,3015,3015,3015,0
20250221,160100,92629990,3015,3015,3015,3015,0
20250221,160000,92629990,3015,3015,3015,3015,0
20250221,155900,92629990,3015,3015,3015,3015,0
20250221,155800,92629990,3015,3015,3015,3015,0
20250221,155700,92629990,3015,3015,3015,3015,0
20250221,155600,92629990,3015,3015,3015,3015,0
20250221,155500,92629990,3015,3015,3015,3015,748
20250221,155400,92629990,3015,3015,3015,3015,0
20250221,155300,92629990,3015,3015,3015,3015,0
20250221,155200,92629990,3015,3015,3015,3015,0
20250221,155100,92629990,3015,3015,3015,3015,0
20250221,155000,92629990,3015,3015,3015,3015,0
20250221,154900,92629990,3015,3015,3015,3015,0
20250221,154800,92629990,3015,3015,3015,3015,0
20250221,154700,92629990,3015,3015,3015,3015,0
20250221,154600,92629990,3015,3015,3015,3015,0
20250221,154500,92629990,3015,3015,3015,3015,0
20250221,154400,92629990,3015,3015,3015,3015,0
20250221,154300,92629990,3015,3015,3015,3015,0
20250221,154200,92629990,3015,3015,3015,3015,0
20250221,154100,92629990,3015,3015,3015,3015,0
20250221,154000,92629990,3015,3015,3015,3015,0
20250221,153900,92629990,3015,3015,3015,3015,0
20250221,153800,92629990,3015,3015,3015,3015,0
20250221,153700,92629990,3015,3015,3015,3015,0
20250221,153600,92629990,3015,3015,3015,3015,0
20250221,153500,92629990,3015,3015,3015,3015,0
20250221,153400,92629990,3015,3015,3015,3015,0
20250221,153300,92629990,3015,3015,3015,3015,0
20250221,153200,92629990,3015,3015,3015,3015,0
20250221,153100,92629990,3015,3015,3015,3015,0
20250221,153000,92629990,3015,3015,3015,3015,748
20250221,152900,90374770,3015,3015,3015,3015,0
20250221,152800,90374770,3015,3015,3015,3015,0
20250221,152700,90374770,3015,3015,3015,3015,0
20250221,152600,90374770,3015,3015,3015,3015,0
20250221,152500,90374770,3015,3015,3015,3015,0
20250221,152400,90374770,3015,3015,3015,3015,0
20250221,152300,90374770,3015,3015,3015,3015,0
20250221,152200,90374770,3015,3015,3015,3015,0
20250221,152100,90374770,3015,3015,3015,3015,0
20250221,152000,90374770,3015,3015,3015,3015,0
20250221,151900,90374770,3015,3015,3015,3015,0
20250221,151800,90374770,3015,3015,3015,3015,0
20250221,151700,90374770,3015,3015,3015,3015,0
20250221,151600,90374770,3015,3015,3015,3015,0
20250221,151500,90374770,3015,3000,3015,3000,106
20250221,151400,90056755,3015,3000,3015,3000,10
20250221,151300,90026680,3015,3000,3015,3000,30
20250221,151200,89936350,3000,3000,3010,3000,342
20250221,151100,88907010,3000,3000,3010,3000,10
20250221,151000,88876990,3005,3005,3005,3005,161
20250221,150900,88393185,3005,3000,3005,3000,26
20250221,150800,88315180,3005,3000,3005,3000,57
20250221,150700,88143960,3005,3005,3005,3005,0
20250221,150600,88143960,3005,3005,3005,3005,0
20250221,150500,88143960,3005,3005,3005,3005,0
20250221,150400,88143960,3005,3005,3005,3005,0
20250221,150300,88143960,3005,3005,3005,3005,0
20250221,150200,88143960,3005,3005,3005,3005,0
20250221,150100,88143960,3005,3005,3005,3005,0
20250221,150000,88143960,3005,3000,3005,3000,383
20250221,145900,86994955,3005,3005,3005,3005,0
20250221,145800,86994955,3005,3005,3005,3005,0
20250221,145700,86994955,3005,3005,3005,3005,541
20250221,145600,85369250,3005,3005,3005,3005,0
20250221,145500,85369250,3005,3005,3005,3005,0
20250221,145400,85369250,3005,3005,3005,3005,0
20250221,145300,85369250,3005,3005,3005,3005,0
20250221,145200,85369250,3005,3005,3005,3005,0
20250221,145100,85369250,3005,3005,3005,3005,0
20250221,145000,85369250,3005,3005,3005,3005,0
20250221,144900,85369250,3005,3005,3005,3005,0
20250221,144800,85369250,3005,3005,3005,3005,0
20250221,144700,85369250,3005,3005,3005,3005,0
20250221,144600,85369250,3005,3005,3005,3005,0
20250221,144500,85369250,3005,3005,3005,3005,1
20250221,144400,85366245,3000,3000,3000,3000,34
20250221,144300,85264245,3005,3005,3005,3005,0
20250221,144200,85264245,3005,3005,3005,3005,0
20250221,144100,85264245,3005,3005,3005,3005,0
20250221,144000,85264245,3005,3005,3005,3005,1
20250221,143900,85261240,3000,3000,3000,3000,0
20250221,143800,85261240,3000,3000,3000,3000,10
20250221,143700,85231240,3010,3010,3010,3010,0
20250221,143600,85231240,3010,3010,3010,3010,0
20250221,143500,85231240,3010,3010,3010,3010,0
20250221,143400,85231240,3010,3010,3010,3010,1
20250221,143300,85228230,2995,3000,3000,2995,3230
20250221,143200,75554340,3010,3010,3010,3010,0
20250221,143100,75554340,3010,3010,3010,3010,0
20250221,143000,75554340,3010,3010,3010,3010,48
20250221,142900,75409860,3010,3010,3010,3010,0
20250221,142800,75409860,3010,3010,3010,3010,0
20250221,142700,75409860,3010,3010,3010,3010,0
20250221,142600,75409860,3010,3010,3010,3010,0
20250221,142500,75409860,3010,3010,3010,3010,0
20250221,142400,75409860,3010,3010,3010,3010,0
20250221,142300,75409860,3010,3005,3010,3005,1061
20250221,142200,72221550,3000,3000,3000,3000,0
20250221,142100,72221550,3000,3000,3000,3000,0
20250221,142000,72221550,3000,3000,3000,3000,434
20250221,141900,70919550,3000,3000,3000,3000,0
20250221,141800,70919550,3000,3000,3000,3000,0
20250221,141700,70919550,3000,3000,3000,3000,0
20250221,141600,70919550,3000,3000,3000,3000,0
20250221,141500,70919550,3000,3000,3000,3000,0
20250221,141400,70919550,3000,3000,3000,3000,0
20250221,141300,70919550,3000,3000,3000,3000,0
20250221,141200,70919550,3000,3000,3000,3000,0
20250221,141100,70919550,3000,3000,3000,3000,0
20250221,141000,70919550,3000,3000,3000,3000,1
20250221,140900,70916550,3000,3000,3000,3000,0
20250221,140800,70916550,3000,3000,3000,3000,1
20250221,140700,70913550,3000,3000,3000,3000,0
20250221,140600,70913550,3000,3000,3000,3000,121
20250221,140500,70550550,3000,3000,3000,3000,1
20250221,140400,70547550,2995,2995,2995,2995,0
20250221,140300,70547550,2995,2995,2995,2995,0
20250221,140200,70547550,2995,2995,2995,2995,0
20250221,140100,70547550,2995,2995,2995,2995,0
20250221,140000,70547550,2995,2995,2995,2995,0
20250221,135900,70547550,2995,2995,2995,2995,0
20250221,135800,70547550,2995,2995,2995,2995,0
20250221,135700,70547550,2995,2995,2995,2995,50
20250221,135600,70397800,3000,3000,3000,3000,0
20250221,135500,70397800,3000,3000,3000,3000,0
20250221,135400,70397800,3000,3000,3000,3000,17
20250221,135300,70346800,3000,3000,3000,3000,0
20250221,135200,70346800,3000,3000,3000,3000,0
20250221,135100,70346800,3000,3000,3000,3000,0
20250221,135000,70346800,3000,3000,3000,3000,0
20250221,134900,70346800,3000,3000,3000,3000,0
20250221,134800,70346800,3000,3000,3000,3000,0
20250221,134700,70346800,3000,3000,3000,3000,0
20250221,134600,70346800,3000,3000,3000,3000,0
20250221,134500,70346800,3000,3000,3000,3000,0
20250221,134400,70346800,3000,3000,3000,3000,0
20250221,134300,70346800,3000,3000,3000,3000,2
20250221,134200,70340800,3000,3000,3000,3000,0
20250221,134100,70340800,3000,3000,3000,3000,0
20250221,134000,70340800,3000,3000,3000,3000,0
20250221,133900,70340800,3000,3000,3000,3000,0
20250221,133800,70340800,3000,3000,3000,3000,0
20250221,133700,70340800,3000,3000,3000,3000,0
20250221,133600,70340800,3000,3000,3000,3000,0
20250221,133500,70340800,3000,3000,3000,3000,350
20250221,133400,69290800,3000,3000,3000,3000,0
20250221,133300,69290800,3000,3000,3000,3000,1
20250221,133200,69287800,2995,2995,2995,2995,0
20250221,133100,69287800,2995,2995,2995,2995,0
20250221,133000,69287800,2995,2995,2995,2995,1
20250221,132900,69284805,3000,3000,3000,3000,0
20250221,132800,69284805,3000,3000,3000,3000,0
20250221,132700,69284805,3000,3000,3000,3000,0
20250221,132600,69284805,3000,3000,3000,3000,0
20250221,132500,69284805,3000,3000,3000,3000,0
20250221,132400,69284805,3000,3000,3000,3000,0
20250221,132300,69284805,3000,3000,3000,3000,0
20250221,132200,69284805,3000,3000,3000,3000,0
20250221,132100,69284805,3000,3000,3000,3000,0
20250221,132000,69284805,3000,3000,3000,3000,0
20250221,131900,69284805,3000,3000,3000,3000,0
20250221,131800,69284805,3000,3000,3000,3000,0
20250221,131700,69284805,3000,3000,3000,3000,1
20250221,131600,69281805,2995,2995,2995,2995,0
20250221,131500,69281805,2995,2995,2995,2995,1120
20250221,131400,65927405,2995,2995,2995,2995,0
20250221,131300,65927405,2995,2995,2995,2995,0
20250221,131200,65927405,2995,2995,2995,2995,0
20250221,131100,65927405,2995,2995,2995,2995,0
20250221,131000,65927405,2995,2995,2995,2995,0
20250221,130900,65927405,2995,2995,2995,2995,0
20250221,130800,65927405,2995,2995,2995,2995,0
20250221,130700,65927405,2995,2995,2995,2995,0
20250221,130600,65927405,2995,2995,2995,2995,0
20250221,130500,65927405,2995,2995,2995,2995,0
20250221,130400,65927405,2995,2995,2995,2995,0
20250221,130300,65927405,2995,2995,2995,2995,0
20250221,130200,65927405,2995,2990,2995,2990,1500
20250221,130100,61435065,2990,2990,2990,2990,0
20250221,130000,61435065,2990,2990,2990,2990,0
20250221,125900,61435065,2990,2990,2990,2990,0
20250221,125800,61435065,2990,2990,2990,2990,0
20250221,125700,61435065,2990,2990,2990,2990,1
20250221,125600,61432075,2985,2985,2985,2985,10
20250221,125500,61402225,2985,2985,2985,2985,0
20250221,125400,61402225,2985,2985,2985,2985,8
20250221,125300,61378345,2990,2990,2990,2990,2
20250221,125200,61372365,2995,2995,2995,2995,0
20250221,125100,61372365,2995,2995,2995,2995,0
20250221,125000,61372365,2995,2995,2995,2995,0
20250221,124900,61372365,2995,2995,2995,2995,0
20250221,124800,61372365,2995,2995,2995,2995,0
20250221,124700,61372365,2995,2995,2995,2995,0
20250221,124600,61372365,2995,2995,2995,2995,0
20250221,124500,61372365,2995,2995,2995,2995,0
20250221,124400,61372365,2995,2995,2995,2995,0
20250221,124300,61372365,2995,2995,2995,2995,0
20250221,124200,61372365,2995,2995,2995,2995,0
20250221,124100,61372365,2995,2995,2995,2995,0
20250221,124000,61372365,2995,2995,2995,2995,0
20250221,123900,61372365,2995,2995,2995,2995,0
20250221,123800,61372365,2995,2995,2995,2995,0
20250221,123700,61372365,2995,2995,2995,2995,14
20250221,123600,61330435,2995,2995,2995,2995,27
20250221,123500,61249570,2985,2990,2990,2985,26
20250221,123400,61171910,2995,2995,2995,2995,0
20250221,123300,61171910,2995,2995,2995,2995,0
20250221,123200,61171910,2995,2995,2995,2995,0
20250221,123100,61171910,2995,2995,2995,2995,0
20250221,123000,61171910,2995,2995,2995,2995,0
20250221,122900,61171910,2995,2995,2995,2995,20
20250221,122800,61112010,2990,2990,2990,2990,10
20250221,122700,61082110,2990,2990,2990,2990,0
20250221,122600,61082110,2990,2990,2990,2990,1
20250221,122500,61079120,2990,2990,2990,2990,0
20250221,122400,61079120,2990,2990,2990,2990,0
20250221,122300,61079120,2990,2990,2990,2990,0
20250221,122200,61079120,2990,2990,2990,2990,0
20250221,122100,61079120,2990,2990,2990,2990,0
20250221,122000,61079120,2990,2990,2990,2990,0
20250221,121900,61079120,2990,2990,2990,2990,50
20250221,121800,60929620,2990,2990,2990,2990,0
20250221,121700,60929620,2990,2990,2990,2990,68
20250221,121600,60726300,2990,2990,2990,2990,0
20250221,121500,60726300,2990,2995,2995,2990,51
20250221,121400,60573560,2995,2995,2995,2995,0
20250221,121300,60573560,2995,2995,2995,2995,0
20250221,121200,60573560,2995,2995,2995,2995,6
20250221,121100,60555590,2995,2995,2995,2995,0
20250221,121000,60555590,2995,2995,2995,2995,0
20250221,120900,60555590,2995,2995,2995,2995,0
20250221,120800,60555590,2995,2995,2995,2995,0
20250221,120700,60555590,2995,2995,2995,2995,0
20250221,120600,60555590,2995,2995,2995,2995,10
20250221,120500,60525640,2995,2995,2995,2995,1
20250221,120400,60522645,2990,2990,2990,2990,17
20250221,120300,60471815,2995,2995,2995,2995,0
20250221,120200,60471815,2995,2995,2995,2995,1
20250221,120100,60468820,2990,2990,2990,2990,3230
20250221,120000,50811120,2995,2995,2995,2995,0
20250221,115900,50811120,2995,2995,2995,2995,0
20250221,115800,50811120,2995,2995,2995,2995,0
20250221,115700,50811120,2995,2995,2995,2995,0
20250221,115600,50811120,2995,2995,2995,2995,0
20250221,115500,50811120,2995,2990,2995,2990,2
20250221,115400,50805135,2995,2995,2995,2995,50
20250221,115300,50655385,2995,2995,2995,2995,0
20250221,115200,50655385,2995,2990,2995,2990,262
20250221,115100,49870745,2990,2990,2990,2990,822
20250221,115000,47412965,2995,2995,2995,2995,0
20250221,114900,47412965,2995,2995,2995,2995,0
20250221,114800,47412965,2995,2995,2995,2995,0
20250221,114700,47412965,2995,2995,2995,2995,0
20250221,114600,47412965,2995,2995,2995,2995,0
20250221,114500,47412965,2995,2995,2995,2995,0
20250221,114400,47412965,2995,2995,2995,2995,0
20250221,114300,47412965,2995,2995,2995,2995,0
20250221,114200,47412965,2995,2995,2995,2995,0
20250221,114100,47412965,2995,2995,2995,2995,0
20250221,114000,47412965,2995,2995,2995,2995,1
20250221,113900,47409970,2995,2995,2995,2995,0
20250221,113800,47409970,2995,2995,2995,2995,0
20250221,113700,47409970,2995,2995,2995,2995,0
20250221,113600,47409970,2995,2995,2995,2995,0
20250221,113500,47409970,2995,2995,2995,2995,0
20250221,113400,47409970,2995,2995,2995,2995,0
20250221,113300,47409970,2995,2995,2995,2995,10
20250221,113200,47380020,2995,2995,2995,2995,0
20250221,113100,47380020,2995,2995,2995,2995,1
20250221,113000,47377025,2990,2990,2990,2990,18
20250221,112900,47323205,2995,2995,2995,2995,0
20250221,112800,47323205,2995,2995,2995,2995,267
20250221,112700,46523540,3005,3005,3005,3005,0
20250221,112600,46523540,3005,3005,3005,3005,0
20250221,112500,46523540,3005,3005,3005,3005,0
20250221,112400,46523540,3005,3005,3005,3005,0
20250221,112300,46523540,3005,3005,3005,3005,0
20250221,112200,46523540,3005,3005,3005,3005,0
20250221,112100,46523540,3005,3005,3005,3005,0
20250221,112000,46523540,3005,3005,3005,3005,0
20250221,111900,46523540,3005,3005,3005,3005,34
20250221,111800,46421370,3005,3005,3005,3005,0
20250221,111700,46421370,3005,3005,3005,3005,0
20250221,111600,46421370,3005,3005,3005,3005,2
20250221,111500,46415360,2985,3005,3005,2975,2314
20250221,111400,39512070,3005,3005,3005,3005,0
20250221,111300,39512070,3005,3000,3005,2995,513
20250221,111200,37973170,3005,3005,3005,3005,0
20250221,111100,37973170,3005,3005,3005,3005,8
20250221,111000,37949130,3005,3005,3005,3005,0
20250221,110900,37949130,3005,3005,3005,3005,2595
20250221,110800,30151155,3015,3015,3015,3015,0
20250221,110700,30151155,3015,3015,3015,3015,0
20250221,110600,30151155,3015,3015,3015,3015,0
20250221,110500,30151155,3015,3015,3015,3015,1
20250221,110400,30148140,3010,3010,3010,3010,50
20250221,110300,29997640,3015,3015,3015,3015,1
20250221,110200,29994625,3015,3015,3015,3015,0
20250221,110100,29994625,3015,3015,3015,3015,1
20250221,110000,29991610,3015,3020,3020,3015,2
20250221,105900,29985575,3025,3025,3025,3025,0
20250221,105800,29985575,3025,3025,3025,3025,0
20250221,105700,29985575,3025,3025,3025,3025,0
20250221,105600,29985575,3025,3025,3025,3025,0
20250221,105500,29985575,3025,3025,3025,3025,0
20250221,105400,29985575,3025,3025,3025,3025,0
20250221,105300,29985575,3025,3025,3025,3025,0
20250221,105200,29985575,3025,3020,3025,3020,2
20250221,105100,29979530,3025,3025,3025,3025,0
20250221,105000,29979530,3025,3025,3025,3025,0
20250221,104900,29979530,3025,3025,3025,3025,0
20250221,104800,29979530,3025,3025,3025,3025,0
20250221,104700,29979530,3025,3025,3025,3025,0
20250221,104600,29979530,3025,3025,3025,3025,0
20250221,104500,29979530,3025,3025,3025,3025,0
20250221,104400,29979530,3025,3020,3025,3020,301
20250221,104300,29070505,3020,3020,3020,3020,0
20250221,104200,29070505,3020,3020,3020,3020,0
20250221,104100,29070505,3020,3020,3020,3020,0
20250221,104000,29070505,3020,3020,3020,3010,94
20250221,103900,28786675,3020,3020,3020,3020,0
20250221,103800,28786675,3020,3020,3020,3020,0
20250221,103700,28786675,3020,3020,3020,3020,1
20250221,103600,28783655,3015,3015,3015,3015,34
20250221,103500,28681145,3015,3015,3020,3015,4
20250221,103400,28669080,3015,3015,3015,3015,1
20250221,103300,28666065,3020,3020,3020,3020,1035
20250221,103200,25540365,3020,3010,3020,3005,85
20250221,103100,25284545,3025,3025,3025,3025,0
20250221,103000,25284545,3025,3025,3025,3025,0
20250221,102900,25284545,3025,3025,3025,3025,0
20250221,102800,25284545,3025,3025,3025,3025,0
20250221,102700,25284545,3025,3025,3025,3025,0
20250221,102600,25284545,3025,3025,3025,3025,0
20250221,102500,25284545,3025,3025,3025,3025,17
20250221,102400,25233120,3025,3025,3025,3025,0
20250221,102300,25233120,3025,3025,3025,3025,0
20250221,102200,25233120,3025,3025,3025,3025,0
20250221,102100,25233120,3025,3015,3025,3015,42
20250221,102000,25106470,3015,3020,3025,3015,33
20250221,101900,25006950,3025,3025,3025,3025,0
20250221,101800,25006950,3025,3025,3025,3025,0
20250221,101700,25006950,3025,3025,3025,3025,1
20250221,101600,25003925,3025,3010,3025,3010,2
20250221,101500,24997890,3025,3025,3025,3025,1
20250221,101400,24994865,3025,3010,3025,3010,2
20250221,101300,24988830,3025,3025,3025,3025,0
20250221,101200,24988830,3025,3025,3025,3025,34
20250221,101100,24885980,3025,3025,3025,3025,0
20250221,101000,24885980,3025,3025,3025,3025,0
20250221,100900,24885980,3025,3025,3025,3025,0
20250221,100800,24885980,3025,3025,3025,3025,0
20250221,100700,24885980,3025,3020,3025,3020,201
20250221,100600,24278520,3025,3025,3025,3025,0
20250221,100500,24278520,3025,3025,3025,3025,0
20250221,100400,24278520,3025,3025,3025,3025,0
20250221,100300,24278520,3025,3025,3025,3025,10
20250221,100200,24248270,3025,3025,3025,3025,0
20250221,100100,24248270,3025,3025,3025,3025,0
20250221,100000,24248270,3025,3025,3025,3025,0
20250221,095900,24248270,3025,3025,3025,3025,33
20250221,095800,24148445,3025,3025,3025,3025,1
20250221,095700,24145420,3005,3005,3005,3005,0
20250221,095600,24145420,3005,3005,3005,3005,2
20250221,095500,24139410,3025,3020,3025,3020,70
20250221,095400,23927975,3010,3010,3010,3010,0
20250221,095300,23927975,3010,3010,3010,3010,510
20250221,095200,22392875,3020,3020,3020,3020,0
20250221,095100,22392875,3020,3020,3020,3020,140
20250221,095000,21970075,3020,3020,3020,3020,0
20250221,094900,21970075,3020,3010,3020,3010,462
20250221,094800,20577705,3010,3010,3010,3010,2
20250221,094700,20571685,3010,3010,3010,3010,1
20250221,094600,20568675,3010,3010,3010,3010,42
20250221,094500,20442255,3020,3020,3020,3020,0
20250221,094400,20442255,3020,3020,3020,3020,0
20250221,094300,20442255,3020,3020,3020,3020,0
20250221,094200,20442255,3020,3020,3020,3020,0
20250221,094100,20442255,3020,3020,3020,3020,88
20250221,094000,20176495,3020,3020,3020,3020,0
20250221,093900,20176495,3020,3010,3020,3010,74
20250221,093800,19953655,3020,3020,3020,3020,0
20250221,093700,19953655,3020,3020,3020,3020,1
20250221,093600,19950635,3020,3020,3020,3020,21
20250221,093500,19887215,3020,3020,3020,3020,103
20250221,093400,19576155,3020,3020,3020,3020,3
20250221,093300,19567095,3020,3020,3020,3020,0
20250221,093200,19567095,3020,3000,3020,3000,112
20250221,093100,19230855,3015,3000,3015,3000,226
20250221,093000,18551475,3010,3010,3010,3010,19
20250221,092900,18494285,3000,3000,3000,3000,500
20250221,092800,16994285,3010,3010,3010,3010,160
20250221,092700,16512685,3010,3010,3010,3010,0
20250221,092600,16512685,3010,3010,3010,3010,0
20250221,092500,16512685,3010,3010,3010,3010,1
20250221,092400,16509675,3010,3005,3010,3005,10
20250221,092300,16479580,3010,3010,3010,3010,0
20250221,092200,16479580,3010,3010,3010,3010,1
20250221,092100,16476570,3005,3010,3010,3005,7
20250221,092000,16455525,3005,3010,3010,3005,306
20250221,091900,15534495,3020,3010,3020,3010,5
20250221,091800,15519435,3010,3010,3010,3010,1
20250221,091700,15516425,3005,2990,3005,2990,952
20250221,091600,12660505,3000,3000,3000,2990,1134
20250221,091500,9269175,2985,2985,2985,2985,0
20250221,091400,9269175,2985,3020,3020,2985,401
20250221,091300,8066350,3010,3010,3010,3010,0
20250221,091200,8066350,3010,3010,3010,3010,137
20250221,091100,7653980,3020,3020,3020,3020,1
20250221,091000,7650960,3010,3010,3010,3010,9
20250221,090900,7623870,3020,3020,3020,3020,5
20250221,090800,7608770,3020,3005,3020,3005,601
20250221,090700,5802750,3020,3020,3020,3020,0
20250221,090600,5802750,3020,3020,3020,3020,0
20250221,090500,5802750,3020,3005,3020,3005,1221
20250221,090400,2117130,3020,3020,3020,3020,0
20250221,090300,2117130,3020,3020,3020,3020,0
20250221,090200,2117130,3020,3020,3020,3020,6
20250221,090100,2099010,3020,2990,3020,2990,201
20250221,090000,1497990,2990,2990,2990,2990,501