KissMeData/141000/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203100,52244390,7680,7680,7680,7680,87
20250221,203000,52244390,7680,7680,7680,7680,0
20250221,202900,52244390,7680,7680,7680,7680,0
20250221,202800,52244390,7680,7680,7680,7680,0
20250221,202700,52244390,7680,7680,7680,7680,0
20250221,202600,52244390,7680,7680,7680,7680,0
20250221,202500,52244390,7680,7680,7680,7680,0
20250221,202400,52244390,7680,7680,7680,7680,0
20250221,202300,52244390,7680,7680,7680,7680,0
20250221,202200,52244390,7680,7680,7680,7680,0
20250221,202100,52244390,7680,7680,7680,7680,0
20250221,202000,52244390,7680,7680,7680,7680,0
20250221,201900,52244390,7680,7680,7680,7680,0
20250221,201800,52244390,7680,7680,7680,7680,0
20250221,201700,52244390,7680,7680,7680,7680,0
20250221,201600,52244390,7680,7680,7680,7680,0
20250221,201500,52244390,7680,7680,7680,7680,0
20250221,201400,52244390,7680,7680,7680,7680,0
20250221,201300,52244390,7680,7680,7680,7680,0
20250221,201200,52244390,7680,7680,7680,7680,0
20250221,201100,52244390,7680,7680,7680,7680,0
20250221,201000,52244390,7680,7680,7680,7680,0
20250221,200900,52244390,7680,7680,7680,7680,0
20250221,200800,52244390,7680,7680,7680,7680,0
20250221,200700,52244390,7680,7680,7680,7680,0
20250221,200600,52244390,7680,7680,7680,7680,0
20250221,200500,52244390,7680,7680,7680,7680,0
20250221,200400,52244390,7680,7680,7680,7680,0
20250221,200300,52244390,7680,7680,7680,7680,0
20250221,200200,52244390,7680,7680,7680,7680,0
20250221,200100,52244390,7680,7680,7680,7680,87
20250221,200000,52244390,7680,7680,7680,7680,0
20250221,195900,52244390,7680,7680,7680,7680,0
20250221,195800,52244390,7680,7680,7680,7680,0
20250221,195700,52244390,7680,7680,7680,7680,0
20250221,195600,52244390,7680,7680,7680,7680,0
20250221,195500,52244390,7680,7680,7680,7680,0
20250221,195400,52244390,7680,7680,7680,7680,0
20250221,195300,52244390,7680,7680,7680,7680,0
20250221,195200,52244390,7680,7680,7680,7680,0
20250221,195100,52244390,7680,7680,7680,7680,0
20250221,195000,52244390,7680,7680,7680,7680,0
20250221,194900,52244390,7680,7680,7680,7680,0
20250221,194800,52244390,7680,7680,7680,7680,0
20250221,194700,52244390,7680,7680,7680,7680,0
20250221,194600,52244390,7680,7680,7680,7680,0
20250221,194500,52244390,7680,7680,7680,7680,0
20250221,194400,52244390,7680,7680,7680,7680,0
20250221,194300,52244390,7680,7680,7680,7680,0
20250221,194200,52244390,7680,7680,7680,7680,0
20250221,194100,52244390,7680,7680,7680,7680,0
20250221,194000,52244390,7680,7680,7680,7680,0
20250221,193900,52244390,7680,7680,7680,7680,0
20250221,193800,52244390,7680,7680,7680,7680,0
20250221,193700,52244390,7680,7680,7680,7680,0
20250221,193600,52244390,7680,7680,7680,7680,0
20250221,193500,52244390,7680,7680,7680,7680,0
20250221,193400,52244390,7680,7680,7680,7680,0
20250221,193300,52244390,7680,7680,7680,7680,0
20250221,193200,52244390,7680,7680,7680,7680,0
20250221,193100,52244390,7680,7680,7680,7680,87
20250221,193000,52244390,7680,7680,7680,7680,0
20250221,192900,52244390,7680,7680,7680,7680,0
20250221,192800,52244390,7680,7680,7680,7680,0
20250221,192700,52244390,7680,7680,7680,7680,0
20250221,192600,52244390,7680,7680,7680,7680,0
20250221,192500,52244390,7680,7680,7680,7680,0
20250221,192400,52244390,7680,7680,7680,7680,0
20250221,192300,52244390,7680,7680,7680,7680,0
20250221,192200,52244390,7680,7680,7680,7680,0
20250221,192100,52244390,7680,7680,7680,7680,0
20250221,192000,52244390,7680,7680,7680,7680,0
20250221,191900,52244390,7680,7680,7680,7680,0
20250221,191800,52244390,7680,7680,7680,7680,0
20250221,191700,52244390,7680,7680,7680,7680,0
20250221,191600,52244390,7680,7680,7680,7680,0
20250221,191500,52244390,7680,7680,7680,7680,0
20250221,191400,52244390,7680,7680,7680,7680,0
20250221,191300,52244390,7680,7680,7680,7680,0
20250221,191200,52244390,7680,7680,7680,7680,0
20250221,191100,52244390,7680,7680,7680,7680,0
20250221,191000,52244390,7680,7680,7680,7680,0
20250221,190900,52244390,7680,7680,7680,7680,0
20250221,190800,52244390,7680,7680,7680,7680,0
20250221,190700,52244390,7680,7680,7680,7680,0
20250221,190600,52244390,7680,7680,7680,7680,0
20250221,190500,52244390,7680,7680,7680,7680,0
20250221,190400,52244390,7680,7680,7680,7680,0
20250221,190300,52244390,7680,7680,7680,7680,0
20250221,190200,52244390,7680,7680,7680,7680,0
20250221,190100,52244390,7680,7680,7680,7680,87
20250221,190000,52244390,7680,7680,7680,7680,0
20250221,185900,52244390,7680,7680,7680,7680,0
20250221,185800,52244390,7680,7680,7680,7680,0
20250221,185700,52244390,7680,7680,7680,7680,0
20250221,185600,52244390,7680,7680,7680,7680,0
20250221,185500,52244390,7680,7680,7680,7680,0
20250221,185400,52244390,7680,7680,7680,7680,0
20250221,185300,52244390,7680,7680,7680,7680,0
20250221,185200,52244390,7680,7680,7680,7680,0
20250221,185100,52244390,7680,7680,7680,7680,0
20250221,185000,52244390,7680,7680,7680,7680,0
20250221,184900,52244390,7680,7680,7680,7680,0
20250221,184800,52244390,7680,7680,7680,7680,0
20250221,184700,52244390,7680,7680,7680,7680,0
20250221,184600,52244390,7680,7680,7680,7680,0
20250221,184500,52244390,7680,7680,7680,7680,0
20250221,184400,52244390,7680,7680,7680,7680,0
20250221,184300,52244390,7680,7680,7680,7680,0
20250221,184200,52244390,7680,7680,7680,7680,0
20250221,184100,52244390,7680,7680,7680,7680,0
20250221,184000,52244390,7680,7680,7680,7680,0
20250221,183900,52244390,7680,7680,7680,7680,0
20250221,183800,52244390,7680,7680,7680,7680,0
20250221,183700,52244390,7680,7680,7680,7680,0
20250221,183600,52244390,7680,7680,7680,7680,0
20250221,183500,52244390,7680,7680,7680,7680,0
20250221,183400,52244390,7680,7680,7680,7680,0
20250221,183300,52244390,7680,7680,7680,7680,0
20250221,183200,52244390,7680,7680,7680,7680,0
20250221,183100,52244390,7680,7680,7680,7680,87
20250221,183000,52244390,7680,7680,7680,7680,0
20250221,182900,52244390,7680,7680,7680,7680,0
20250221,182800,52244390,7680,7680,7680,7680,0
20250221,182700,52244390,7680,7680,7680,7680,0
20250221,182600,52244390,7680,7680,7680,7680,0
20250221,182500,52244390,7680,7680,7680,7680,0
20250221,182400,52244390,7680,7680,7680,7680,0
20250221,182300,52244390,7680,7680,7680,7680,0
20250221,182200,52244390,7680,7680,7680,7680,0
20250221,182100,52244390,7680,7680,7680,7680,0
20250221,182000,52244390,7680,7680,7680,7680,0
20250221,181900,52244390,7680,7680,7680,7680,0
20250221,181800,52244390,7680,7680,7680,7680,0
20250221,181700,52244390,7680,7680,7680,7680,0
20250221,181600,52244390,7680,7680,7680,7680,0
20250221,181500,52244390,7680,7680,7680,7680,0
20250221,181400,52244390,7680,7680,7680,7680,0
20250221,181300,52244390,7680,7680,7680,7680,0
20250221,181200,52244390,7680,7680,7680,7680,0
20250221,181100,52244390,7680,7680,7680,7680,0
20250221,181000,52244390,7680,7680,7680,7680,0
20250221,180900,52244390,7680,7680,7680,7680,0
20250221,180800,52244390,7680,7680,7680,7680,0
20250221,180700,52244390,7680,7680,7680,7680,0
20250221,180600,52244390,7680,7680,7680,7680,0
20250221,180500,52244390,7680,7680,7680,7680,0
20250221,180400,52244390,7680,7680,7680,7680,0
20250221,180300,52244390,7680,7680,7680,7680,0
20250221,180200,52244390,7680,7680,7680,7680,0
20250221,180100,52244390,7680,7680,7680,7680,87
20250221,180000,52244390,7680,7680,7680,7680,0
20250221,175900,52244390,7680,7680,7680,7680,0
20250221,175800,52244390,7680,7680,7680,7680,0
20250221,175700,52244390,7680,7680,7680,7680,0
20250221,175600,52244390,7680,7680,7680,7680,0
20250221,175500,52244390,7680,7680,7680,7680,0
20250221,175400,52244390,7680,7680,7680,7680,0
20250221,175300,52244390,7680,7680,7680,7680,0
20250221,175200,52244390,7680,7680,7680,7680,0
20250221,175100,52244390,7680,7680,7680,7680,0
20250221,175000,52244390,7680,7680,7680,7680,0
20250221,174900,52244390,7680,7680,7680,7680,0
20250221,174800,52244390,7680,7680,7680,7680,0
20250221,174700,52244390,7680,7680,7680,7680,0
20250221,174600,52244390,7680,7680,7680,7680,0
20250221,174500,52244390,7680,7680,7680,7680,0
20250221,174400,52244390,7680,7680,7680,7680,0
20250221,174300,52244390,7680,7680,7680,7680,0
20250221,174200,52244390,7680,7680,7680,7680,0
20250221,174100,52244390,7680,7680,7680,7680,0
20250221,174000,52244390,7680,7680,7680,7680,0
20250221,173900,52244390,7680,7680,7680,7680,0
20250221,173800,52244390,7680,7680,7680,7680,0
20250221,173700,52244390,7680,7680,7680,7680,0
20250221,173600,52244390,7680,7680,7680,7680,0
20250221,173500,52244390,7680,7680,7680,7680,0
20250221,173400,52244390,7680,7680,7680,7680,0
20250221,173300,52244390,7680,7680,7680,7680,0
20250221,173200,52244390,7680,7680,7680,7680,0
20250221,173100,52244390,7680,7680,7680,7680,87
20250221,173000,52244390,7680,7680,7680,7680,0
20250221,172900,52244390,7680,7680,7680,7680,0
20250221,172800,52244390,7680,7680,7680,7680,0
20250221,172700,52244390,7680,7680,7680,7680,0
20250221,172600,52244390,7680,7680,7680,7680,0
20250221,172500,52244390,7680,7680,7680,7680,0
20250221,172400,52244390,7680,7680,7680,7680,0
20250221,172300,52244390,7680,7680,7680,7680,0
20250221,172200,52244390,7680,7680,7680,7680,0
20250221,172100,52244390,7680,7680,7680,7680,0
20250221,172000,52244390,7680,7680,7680,7680,0
20250221,171900,52244390,7680,7680,7680,7680,0
20250221,171800,52244390,7680,7680,7680,7680,0
20250221,171700,52244390,7680,7680,7680,7680,0
20250221,171600,52244390,7680,7680,7680,7680,0
20250221,171500,52244390,7680,7680,7680,7680,0
20250221,171400,52244390,7680,7680,7680,7680,0
20250221,171300,52244390,7680,7680,7680,7680,0
20250221,171200,52244390,7680,7680,7680,7680,0
20250221,171100,52244390,7680,7680,7680,7680,0
20250221,171000,52244390,7680,7680,7680,7680,0
20250221,170900,52244390,7680,7680,7680,7680,0
20250221,170800,52244390,7680,7680,7680,7680,0
20250221,170700,52244390,7680,7680,7680,7680,0
20250221,170600,52244390,7680,7680,7680,7680,0
20250221,170500,52244390,7680,7680,7680,7680,0
20250221,170400,52244390,7680,7680,7680,7680,0
20250221,170300,52244390,7680,7680,7680,7680,0
20250221,170200,52244390,7680,7680,7680,7680,0
20250221,170100,52244390,7680,7680,7680,7680,87
20250221,170000,52244390,7680,7680,7680,7680,0
20250221,165900,52244390,7680,7680,7680,7680,0
20250221,165800,52244390,7680,7680,7680,7680,0
20250221,165700,52244390,7680,7680,7680,7680,0
20250221,165600,52244390,7680,7680,7680,7680,0
20250221,165500,52244390,7680,7680,7680,7680,0
20250221,165400,52244390,7680,7680,7680,7680,0
20250221,165300,52244390,7680,7680,7680,7680,0
20250221,165200,52244390,7680,7680,7680,7680,0
20250221,165100,52244390,7680,7680,7680,7680,0
20250221,165000,52244390,7680,7680,7680,7680,0
20250221,164900,52244390,7680,7680,7680,7680,0
20250221,164800,52244390,7680,7680,7680,7680,0
20250221,164700,52244390,7680,7680,7680,7680,0
20250221,164600,52244390,7680,7680,7680,7680,0
20250221,164500,52244390,7680,7680,7680,7680,0
20250221,164400,52244390,7680,7680,7680,7680,0
20250221,164300,52244390,7680,7680,7680,7680,0
20250221,164200,52244390,7680,7680,7680,7680,0
20250221,164100,52244390,7680,7680,7680,7680,0
20250221,164000,52244390,7680,7680,7680,7680,0
20250221,163900,52244390,7680,7680,7680,7680,0
20250221,163800,52244390,7680,7680,7680,7680,0
20250221,163700,52244390,7680,7680,7680,7680,0
20250221,163600,52244390,7680,7680,7680,7680,0
20250221,163500,52244390,7680,7680,7680,7680,0
20250221,163400,52244390,7680,7680,7680,7680,0
20250221,163300,52244390,7680,7680,7680,7680,0
20250221,163200,52244390,7680,7680,7680,7680,0
20250221,163100,52244390,7680,7680,7680,7680,87
20250221,163000,52244390,7680,7680,7680,7680,0
20250221,162900,52244390,7680,7680,7680,7680,0
20250221,162800,52244390,7680,7680,7680,7680,0
20250221,162700,52244390,7680,7680,7680,7680,0
20250221,162600,52244390,7680,7680,7680,7680,0
20250221,162500,52244390,7680,7680,7680,7680,0
20250221,162400,52244390,7680,7680,7680,7680,0
20250221,162300,52244390,7680,7680,7680,7680,0
20250221,162200,52244390,7680,7680,7680,7680,0
20250221,162100,52244390,7680,7680,7680,7680,0
20250221,162000,52244390,7680,7680,7680,7680,0
20250221,161900,52244390,7680,7680,7680,7680,0
20250221,161800,52244390,7680,7680,7680,7680,0
20250221,161700,52244390,7680,7680,7680,7680,0
20250221,161600,52244390,7680,7680,7680,7680,0
20250221,161500,52244390,7680,7680,7680,7680,0
20250221,161400,52244390,7680,7680,7680,7680,0
20250221,161300,52244390,7680,7680,7680,7680,0
20250221,161200,52244390,7680,7680,7680,7680,0
20250221,161100,52244390,7680,7680,7680,7680,0
20250221,161000,52244390,7680,7680,7680,7680,0
20250221,160900,52244390,7680,7680,7680,7680,0
20250221,160800,52244390,7680,7680,7680,7680,0
20250221,160700,52244390,7680,7680,7680,7680,0
20250221,160600,52244390,7680,7680,7680,7680,0
20250221,160500,52244390,7680,7680,7680,7680,0
20250221,160400,52244390,7680,7680,7680,7680,0
20250221,160300,52244390,7680,7680,7680,7680,0
20250221,160200,52244390,7680,7680,7680,7680,0
20250221,160100,52244390,7680,7680,7680,7680,87
20250221,160000,52244390,7680,7680,7680,7680,0
20250221,155900,52244390,7680,7680,7680,7680,0
20250221,155800,52244390,7680,7680,7680,7680,0
20250221,155700,52244390,7680,7680,7680,7680,0
20250221,155600,52244390,7680,7680,7680,7680,0
20250221,155500,52244390,7680,7680,7680,7680,0
20250221,155400,52244390,7680,7680,7680,7680,0
20250221,155300,52244390,7680,7680,7680,7680,0
20250221,155200,52244390,7680,7680,7680,7680,0
20250221,155100,52244390,7680,7680,7680,7680,0
20250221,155000,52244390,7680,7680,7680,7680,0
20250221,154900,52244390,7680,7680,7680,7680,0
20250221,154800,52244390,7680,7680,7680,7680,0
20250221,154700,52244390,7680,7680,7680,7680,0
20250221,154600,52244390,7680,7680,7680,7680,0
20250221,154500,52244390,7680,7680,7680,7680,0
20250221,154400,52244390,7680,7680,7680,7680,0
20250221,154300,52244390,7680,7680,7680,7680,0
20250221,154200,52244390,7680,7680,7680,7680,0
20250221,154100,52244390,7680,7680,7680,7680,0
20250221,154000,52244390,7680,7680,7680,7680,0
20250221,153900,52244390,7680,7680,7680,7680,0
20250221,153800,52244390,7680,7680,7680,7680,0
20250221,153700,52244390,7680,7680,7680,7680,0
20250221,153600,52244390,7680,7680,7680,7680,0
20250221,153500,52244390,7680,7680,7680,7680,0
20250221,153400,52244390,7680,7680,7680,7680,0
20250221,153300,52244390,7680,7680,7680,7680,0
20250221,153200,52244390,7680,7680,7680,7680,0
20250221,153100,52244390,7680,7680,7680,7680,87
20250221,153000,52244390,7680,7680,7680,7680,87
20250221,152900,51576230,7680,7680,7680,7680,0
20250221,152800,51576230,7680,7680,7680,7680,0
20250221,152700,51576230,7680,7680,7680,7680,0
20250221,152600,51576230,7680,7680,7680,7680,0
20250221,152500,51576230,7680,7680,7680,7680,0
20250221,152400,51576230,7680,7680,7680,7680,0
20250221,152300,51576230,7680,7680,7680,7680,0
20250221,152200,51576230,7680,7680,7680,7680,0
20250221,152100,51576230,7680,7680,7680,7680,0
20250221,152000,51576230,7680,7680,7680,7680,0
20250221,151900,51576230,7680,7680,7680,7680,1
20250221,151800,51568550,7650,7650,7650,7650,0
20250221,151700,51568550,7650,7650,7650,7650,0
20250221,151600,51568550,7650,7650,7650,7650,0
20250221,151500,51568550,7650,7650,7650,7650,0
20250221,151400,51568550,7650,7650,7650,7650,0
20250221,151300,51568550,7650,7650,7650,7650,0
20250221,151200,51568550,7650,7650,7650,7650,0
20250221,151100,51568550,7650,7650,7650,7650,0
20250221,151000,51568550,7650,7650,7650,7650,0
20250221,150900,51568550,7650,7650,7650,7650,100
20250221,150800,50803550,7650,7650,7650,7650,533
20250221,150700,46726100,7640,7600,7640,7600,686
20250221,150600,41499060,7570,7570,7570,7570,0
20250221,150500,41499060,7570,7570,7570,7570,0
20250221,150400,41499060,7570,7570,7570,7570,0
20250221,150300,41499060,7570,7570,7570,7570,0
20250221,150200,41499060,7570,7570,7570,7570,0
20250221,150100,41499060,7570,7570,7570,7570,0
20250221,150000,41499060,7570,7570,7570,7570,0
20250221,145900,41499060,7570,7560,7570,7560,386
20250221,145800,38579040,7570,7570,7570,7570,0
20250221,145700,38579040,7570,7570,7570,7570,0
20250221,145600,38579040,7570,7570,7570,7570,0
20250221,145500,38579040,7570,7570,7570,7570,0
20250221,145400,38579040,7570,7570,7570,7570,0
20250221,145300,38579040,7570,7570,7570,7570,0
20250221,145200,38579040,7570,7570,7570,7570,0
20250221,145100,38579040,7570,7570,7570,7570,0
20250221,145000,38579040,7570,7570,7570,7570,0
20250221,144900,38579040,7570,7570,7570,7570,0
20250221,144800,38579040,7570,7570,7570,7570,0
20250221,144700,38579040,7570,7570,7570,7570,0
20250221,144600,38579040,7570,7570,7570,7570,0
20250221,144500,38579040,7570,7570,7570,7570,0
20250221,144400,38579040,7570,7570,7570,7570,0
20250221,144300,38579040,7570,7570,7570,7570,0
20250221,144200,38579040,7570,7570,7570,7570,0
20250221,144100,38579040,7570,7570,7570,7570,0
20250221,144000,38579040,7570,7560,7570,7560,15
20250221,143900,38465630,7560,7560,7560,7560,0
20250221,143800,38465630,7560,7560,7560,7560,0
20250221,143700,38465630,7560,7560,7560,7560,0
20250221,143600,38465630,7560,7560,7560,7560,0
20250221,143500,38465630,7560,7560,7560,7560,0
20250221,143400,38465630,7560,7560,7560,7560,0
20250221,143300,38465630,7560,7560,7560,7560,0
20250221,143200,38465630,7560,7560,7560,7560,0
20250221,143100,38465630,7560,7560,7560,7560,0
20250221,143000,38465630,7560,7560,7560,7560,0
20250221,142900,38465630,7560,7560,7560,7560,0
20250221,142800,38465630,7560,7560,7560,7560,0
20250221,142700,38465630,7560,7560,7560,7560,0
20250221,142600,38465630,7560,7560,7560,7560,0
20250221,142500,38465630,7560,7560,7560,7560,0
20250221,142400,38465630,7560,7560,7560,7560,0
20250221,142300,38465630,7560,7560,7560,7560,0
20250221,142200,38465630,7560,7560,7560,7560,0
20250221,142100,38465630,7560,7560,7560,7560,0
20250221,142000,38465630,7560,7560,7560,7560,0
20250221,141900,38465630,7560,7560,7560,7560,0
20250221,141800,38465630,7560,7560,7560,7560,100
20250221,141700,37709630,7550,7550,7550,7550,0
20250221,141600,37709630,7550,7550,7550,7550,0
20250221,141500,37709630,7550,7550,7550,7550,0
20250221,141400,37709630,7550,7550,7550,7550,0
20250221,141300,37709630,7550,7550,7550,7550,0
20250221,141200,37709630,7550,7550,7550,7550,0
20250221,141100,37709630,7550,7550,7550,7550,0
20250221,141000,37709630,7550,7550,7550,7550,0
20250221,140900,37709630,7550,7550,7550,7550,0
20250221,140800,37709630,7550,7550,7550,7550,0
20250221,140700,37709630,7550,7550,7550,7550,100
20250221,140600,36954630,7550,7550,7550,7550,0
20250221,140500,36954630,7550,7550,7550,7550,0
20250221,140400,36954630,7550,7550,7550,7550,0
20250221,140300,36954630,7550,7560,7560,7550,48
20250221,140200,36591900,7610,7610,7610,7610,0
20250221,140100,36591900,7610,7610,7610,7610,0
20250221,140000,36591900,7610,7610,7610,7610,0
20250221,135900,36591900,7610,7610,7610,7610,0
20250221,135800,36591900,7610,7610,7610,7610,0
20250221,135700,36591900,7610,7610,7610,7610,5
20250221,135600,36553850,7620,7620,7620,7620,0
20250221,135500,36553850,7620,7620,7620,7620,0
20250221,135400,36553850,7620,7620,7620,7620,0
20250221,135300,36553850,7620,7620,7620,7620,0
20250221,135200,36553850,7620,7620,7620,7620,0
20250221,135100,36553850,7620,7620,7620,7620,0
20250221,135000,36553850,7620,7620,7620,7620,0
20250221,134900,36553850,7620,7620,7620,7620,0
20250221,134800,36553850,7620,7620,7620,7620,0
20250221,134700,36553850,7620,7620,7620,7620,0
20250221,134600,36553850,7620,7620,7620,7620,0
20250221,134500,36553850,7620,7620,7620,7620,0
20250221,134400,36553850,7620,7620,7620,7620,0
20250221,134300,36553850,7620,7620,7620,7620,0
20250221,134200,36553850,7620,7620,7620,7620,0
20250221,134100,36553850,7620,7620,7620,7620,0
20250221,134000,36553850,7620,7620,7620,7620,0
20250221,133900,36553850,7620,7620,7620,7620,0
20250221,133800,36553850,7620,7620,7620,7620,0
20250221,133700,36553850,7620,7620,7620,7620,0
20250221,133600,36553850,7620,7620,7620,7620,0
20250221,133500,36553850,7620,7620,7620,7620,0
20250221,133400,36553850,7620,7620,7620,7620,0
20250221,133300,36553850,7620,7620,7620,7620,0
20250221,133200,36553850,7620,7620,7620,7620,0
20250221,133100,36553850,7620,7620,7620,7620,0
20250221,133000,36553850,7620,7620,7620,7620,0
20250221,132900,36553850,7620,7620,7620,7620,0
20250221,132800,36553850,7620,7620,7620,7620,0
20250221,132700,36553850,7620,7620,7620,7620,0
20250221,132600,36553850,7620,7620,7620,7620,0
20250221,132500,36553850,7620,7620,7620,7620,0
20250221,132400,36553850,7620,7620,7620,7620,0
20250221,132300,36553850,7620,7620,7620,7620,0
20250221,132200,36553850,7620,7620,7620,7620,0
20250221,132100,36553850,7620,7620,7620,7620,0
20250221,132000,36553850,7620,7620,7620,7620,0
20250221,131900,36553850,7620,7620,7620,7620,0
20250221,131800,36553850,7620,7620,7620,7620,0
20250221,131700,36553850,7620,7620,7620,7620,0
20250221,131600,36553850,7620,7620,7620,7620,0
20250221,131500,36553850,7620,7620,7620,7620,0
20250221,131400,36553850,7620,7620,7620,7620,0
20250221,131300,36553850,7620,7620,7620,7620,1
20250221,131200,36546230,7570,7570,7570,7570,0
20250221,131100,36546230,7570,7570,7570,7570,0
20250221,131000,36546230,7570,7570,7570,7570,0
20250221,130900,36546230,7570,7570,7570,7570,0
20250221,130800,36546230,7570,7570,7570,7570,0
20250221,130700,36546230,7570,7570,7570,7570,0
20250221,130600,36546230,7570,7570,7570,7570,0
20250221,130500,36546230,7570,7570,7570,7570,0
20250221,130400,36546230,7570,7570,7570,7570,0
20250221,130300,36546230,7570,7570,7570,7570,0
20250221,130200,36546230,7570,7570,7570,7570,0
20250221,130100,36546230,7570,7570,7570,7570,0
20250221,130000,36546230,7570,7570,7570,7570,0
20250221,125900,36546230,7570,7570,7570,7570,0
20250221,125800,36546230,7570,7570,7570,7570,0
20250221,125700,36546230,7570,7570,7570,7570,0
20250221,125600,36546230,7570,7570,7570,7570,0
20250221,125500,36546230,7570,7570,7570,7570,0
20250221,125400,36546230,7570,7570,7570,7570,0
20250221,125300,36546230,7570,7570,7570,7570,0
20250221,125200,36546230,7570,7570,7570,7570,0
20250221,125100,36546230,7570,7570,7570,7570,0
20250221,125000,36546230,7570,7570,7570,7570,0
20250221,124900,36546230,7570,7570,7570,7570,0
20250221,124800,36546230,7570,7570,7570,7570,0
20250221,124700,36546230,7570,7570,7570,7570,0
20250221,124600,36546230,7570,7570,7570,7570,0
20250221,124500,36546230,7570,7570,7570,7570,0
20250221,124400,36546230,7570,7570,7570,7570,0
20250221,124300,36546230,7570,7570,7570,7570,0
20250221,124200,36546230,7570,7570,7570,7570,100
20250221,124100,35789230,7570,7570,7570,7570,0
20250221,124000,35789230,7570,7570,7570,7570,108
20250221,123900,34971670,7570,7570,7570,7570,0
20250221,123800,34971670,7570,7570,7570,7570,11
20250221,123700,34888400,7570,7570,7570,7570,0
20250221,123600,34888400,7570,7570,7570,7570,200
20250221,123500,33374400,7580,7580,7580,7580,0
20250221,123400,33374400,7580,7580,7580,7580,0
20250221,123300,33374400,7580,7580,7580,7580,0
20250221,123200,33374400,7580,7580,7580,7580,0
20250221,123100,33374400,7580,7580,7580,7580,0
20250221,123000,33374400,7580,7580,7580,7580,0
20250221,122900,33374400,7580,7580,7580,7580,0
20250221,122800,33374400,7580,7580,7580,7580,0
20250221,122700,33374400,7580,7580,7580,7580,0
20250221,122600,33374400,7580,7580,7580,7580,110
20250221,122500,32540600,7570,7570,7570,7570,81
20250221,122400,31927430,7610,7610,7610,7610,0
20250221,122300,31927430,7610,7610,7610,7610,0
20250221,122200,31927430,7610,7610,7610,7610,0
20250221,122100,31927430,7610,7610,7610,7610,0
20250221,122000,31927430,7610,7610,7610,7610,0
20250221,121900,31927430,7610,7610,7610,7610,0
20250221,121800,31927430,7610,7610,7610,7610,0
20250221,121700,31927430,7610,7610,7610,7610,0
20250221,121600,31927430,7610,7610,7610,7610,0
20250221,121500,31927430,7610,7610,7610,7610,0
20250221,121400,31927430,7610,7610,7610,7610,1
20250221,121300,31919820,7560,7560,7560,7560,0
20250221,121200,31919820,7560,7560,7560,7560,0
20250221,121100,31919820,7560,7560,7560,7560,0
20250221,121000,31919820,7560,7560,7560,7560,0
20250221,120900,31919820,7560,7560,7560,7560,0
20250221,120800,31919820,7560,7560,7560,7560,0
20250221,120700,31919820,7560,7560,7560,7560,0
20250221,120600,31919820,7560,7560,7560,7560,0
20250221,120500,31919820,7560,7560,7560,7560,0
20250221,120400,31919820,7560,7560,7560,7560,0
20250221,120300,31919820,7560,7560,7560,7560,0
20250221,120200,31919820,7560,7560,7560,7560,0
20250221,120100,31919820,7560,7560,7560,7560,10
20250221,120000,31844220,7560,7560,7560,7560,0
20250221,115900,31844220,7560,7560,7560,7560,0
20250221,115800,31844220,7560,7560,7560,7560,0
20250221,115700,31844220,7560,7560,7560,7560,0
20250221,115600,31844220,7560,7560,7560,7560,0
20250221,115500,31844220,7560,7560,7560,7560,0
20250221,115400,31844220,7560,7560,7560,7560,0
20250221,115300,31844220,7560,7560,7560,7560,0
20250221,115200,31844220,7560,7560,7560,7560,0
20250221,115100,31844220,7560,7560,7560,7560,0
20250221,115000,31844220,7560,7560,7560,7560,0
20250221,114900,31844220,7560,7560,7560,7560,0
20250221,114800,31844220,7560,7560,7560,7560,0
20250221,114700,31844220,7560,7560,7560,7560,0
20250221,114600,31844220,7560,7560,7560,7560,0
20250221,114500,31844220,7560,7560,7560,7560,0
20250221,114400,31844220,7560,7560,7560,7560,0
20250221,114300,31844220,7560,7560,7560,7560,0
20250221,114200,31844220,7560,7560,7560,7560,0
20250221,114100,31844220,7560,7560,7560,7560,0
20250221,114000,31844220,7560,7560,7560,7560,0
20250221,113900,31844220,7560,7560,7560,7560,0
20250221,113800,31844220,7560,7560,7560,7560,0
20250221,113700,31844220,7560,7560,7560,7560,0
20250221,113600,31844220,7560,7560,7560,7560,1
20250221,113500,31836660,7620,7620,7620,7620,0
20250221,113400,31836660,7620,7620,7620,7620,0
20250221,113300,31836660,7620,7620,7620,7620,0
20250221,113200,31836660,7620,7620,7620,7620,0
20250221,113100,31836660,7620,7620,7620,7620,0
20250221,113000,31836660,7620,7620,7620,7620,0
20250221,112900,31836660,7620,7620,7620,7620,0
20250221,112800,31836660,7620,7620,7620,7620,0
20250221,112700,31836660,7620,7620,7620,7620,0
20250221,112600,31836660,7620,7620,7620,7620,0
20250221,112500,31836660,7620,7620,7620,7620,0
20250221,112400,31836660,7620,7620,7620,7620,0
20250221,112300,31836660,7620,7620,7620,7620,0
20250221,112200,31836660,7620,7620,7620,7620,0
20250221,112100,31836660,7620,7620,7620,7620,0
20250221,112000,31836660,7620,7620,7620,7620,0
20250221,111900,31836660,7620,7620,7620,7620,0
20250221,111800,31836660,7620,7620,7620,7620,0
20250221,111700,31836660,7620,7620,7620,7620,0
20250221,111600,31836660,7620,7620,7620,7620,0
20250221,111500,31836660,7620,7620,7620,7620,0
20250221,111400,31836660,7620,7620,7620,7620,0
20250221,111300,31836660,7620,7620,7620,7620,1
20250221,111200,31829040,7640,7640,7640,7640,0
20250221,111100,31829040,7640,7640,7640,7640,0
20250221,111000,31829040,7640,7640,7640,7640,0
20250221,110900,31829040,7640,7640,7640,7640,0
20250221,110800,31829040,7640,7640,7640,7640,0
20250221,110700,31829040,7640,7640,7640,7640,0
20250221,110600,31829040,7640,7640,7640,7640,0
20250221,110500,31829040,7640,7640,7640,7640,0
20250221,110400,31829040,7640,7640,7640,7640,0
20250221,110300,31829040,7640,7640,7640,7640,0
20250221,110200,31829040,7640,7640,7640,7640,0
20250221,110100,31829040,7640,7640,7640,7640,1
20250221,110000,31821400,7600,7600,7600,7600,0
20250221,105900,31821400,7600,7600,7600,7600,0
20250221,105800,31821400,7600,7600,7600,7600,0
20250221,105700,31821400,7600,7600,7600,7600,0
20250221,105600,31821400,7600,7600,7600,7600,0
20250221,105500,31821400,7600,7600,7600,7600,3
20250221,105400,31798600,7640,7640,7640,7640,0
20250221,105300,31798600,7640,7640,7640,7640,0
20250221,105200,31798600,7640,7640,7640,7640,0
20250221,105100,31798600,7640,7640,7640,7640,0
20250221,105000,31798600,7640,7640,7640,7640,0
20250221,104900,31798600,7640,7640,7640,7640,0
20250221,104800,31798600,7640,7640,7640,7640,0
20250221,104700,31798600,7640,7640,7640,7640,0
20250221,104600,31798600,7640,7640,7640,7640,0
20250221,104500,31798600,7640,7640,7640,7640,0
20250221,104400,31798600,7640,7640,7640,7640,0
20250221,104300,31798600,7640,7640,7640,7640,0
20250221,104200,31798600,7640,7640,7640,7640,0
20250221,104100,31798600,7640,7640,7640,7640,0
20250221,104000,31798600,7640,7640,7640,7640,0
20250221,103900,31798600,7640,7640,7640,7640,0
20250221,103800,31798600,7640,7640,7640,7640,0
20250221,103700,31798600,7640,7640,7640,7640,0
20250221,103600,31798600,7640,7640,7640,7640,0
20250221,103500,31798600,7640,7640,7640,7640,0
20250221,103400,31798600,7640,7640,7640,7640,0
20250221,103300,31798600,7640,7640,7640,7640,0
20250221,103200,31798600,7640,7640,7640,7640,0
20250221,103100,31798600,7640,7640,7640,7640,0
20250221,103000,31798600,7640,7640,7640,7640,0
20250221,102900,31798600,7640,7640,7640,7640,0
20250221,102800,31798600,7640,7640,7640,7640,0
20250221,102700,31798600,7640,7640,7640,7640,0
20250221,102600,31798600,7640,7640,7640,7640,0
20250221,102500,31798600,7640,7640,7640,7640,0
20250221,102400,31798600,7640,7640,7640,7640,0
20250221,102300,31798600,7640,7640,7640,7640,0
20250221,102200,31798600,7640,7640,7640,7640,0
20250221,102100,31798600,7640,7640,7640,7640,0
20250221,102000,31798600,7640,7640,7640,7640,0
20250221,101900,31798600,7640,7640,7640,7640,0
20250221,101800,31798600,7640,7640,7640,7640,0
20250221,101700,31798600,7640,7640,7640,7640,0
20250221,101600,31798600,7640,7640,7640,7640,0
20250221,101500,31798600,7640,7640,7640,7640,0
20250221,101400,31798600,7640,7640,7640,7640,1
20250221,101300,31790960,7650,7650,7650,7650,0
20250221,101200,31790960,7650,7650,7650,7650,0
20250221,101100,31790960,7650,7650,7650,7650,0
20250221,101000,31790960,7650,7650,7650,7650,0
20250221,100900,31790960,7650,7650,7650,7650,0
20250221,100800,31790960,7650,7650,7650,7650,0
20250221,100700,31790960,7650,7650,7650,7650,0
20250221,100600,31790960,7650,7650,7650,7650,0
20250221,100500,31790960,7650,7650,7650,7650,0
20250221,100400,31790960,7650,7650,7650,7650,0
20250221,100300,31790960,7650,7650,7650,7650,0
20250221,100200,31790960,7650,7650,7650,7650,0
20250221,100100,31790960,7650,7650,7650,7650,0
20250221,100000,31790960,7650,7650,7650,7650,0
20250221,095900,31790960,7650,7650,7650,7650,0
20250221,095800,31790960,7650,7650,7650,7650,0
20250221,095700,31790960,7650,7650,7650,7650,0
20250221,095600,31790960,7650,7650,7650,7650,0
20250221,095500,31790960,7650,7650,7650,7650,0
20250221,095400,31790960,7650,7650,7650,7650,0
20250221,095300,31790960,7650,7650,7650,7650,0
20250221,095200,31790960,7650,7650,7650,7650,0
20250221,095100,31790960,7650,7650,7650,7650,0
20250221,095000,31790960,7650,7650,7650,7650,0
20250221,094900,31790960,7650,7650,7650,7650,0
20250221,094800,31790960,7650,7640,7650,7640,62
20250221,094700,31316720,7640,7580,7640,7580,766
20250221,094600,25491940,7540,7500,7540,7500,175
20250221,094500,24174170,7470,7470,7470,7470,0
20250221,094400,24174170,7470,7470,7470,7470,0
20250221,094300,24174170,7470,7470,7470,7460,357
20250221,094200,21507440,7470,7510,7510,7470,907
20250221,094100,14705690,7510,7510,7510,7510,0
20250221,094000,14705690,7510,7510,7510,7510,0
20250221,093900,14705690,7510,7520,7520,7510,165
20250221,093800,13466190,7520,7520,7520,7520,15
20250221,093700,13353390,7520,7520,7520,7520,260
20250221,093600,11398190,7530,7530,7530,7530,65
20250221,093500,10908740,7540,7540,7540,7540,0
20250221,093400,10908740,7540,7540,7540,7540,0
20250221,093300,10908740,7540,7540,7540,7540,19
20250221,093200,10765480,7600,7600,7600,7600,0
20250221,093100,10765480,7600,7600,7600,7600,0
20250221,093000,10765480,7600,7600,7600,7600,0
20250221,092900,10765480,7600,7600,7600,7600,0
20250221,092800,10765480,7600,7600,7600,7600,0
20250221,092700,10765480,7600,7600,7600,7600,0
20250221,092600,10765480,7600,7600,7600,7600,0
20250221,092500,10765480,7600,7560,7600,7530,326
20250221,092400,8305600,7550,7550,7550,7550,0
20250221,092300,8305600,7550,7550,7550,7550,0
20250221,092200,8305600,7550,7550,7550,7550,0
20250221,092100,8305600,7550,7550,7550,7550,0
20250221,092000,8305600,7550,7550,7550,7550,20
20250221,091900,8154600,7550,7560,7560,7550,16
20250221,091800,8033790,7560,7560,7560,7560,0
20250221,091700,8033790,7560,7560,7560,7560,0
20250221,091600,8033790,7560,7560,7560,7560,0
20250221,091500,8033790,7560,7560,7560,7560,0
20250221,091400,8033790,7560,7560,7560,7560,0
20250221,091300,8033790,7560,7590,7590,7550,362
20250221,091200,5297680,7590,7590,7590,7590,0
20250221,091100,5297680,7590,7600,7600,7590,300
20250221,091000,3020630,7590,7590,7590,7590,0
20250221,090900,3020630,7590,7590,7590,7590,0
20250221,090800,3020630,7590,7590,7590,7590,0
20250221,090700,3020630,7590,7590,7590,7590,0
20250221,090600,3020630,7590,7590,7590,7590,0
20250221,090500,3020630,7590,7590,7590,7590,0
20250221,090400,3020630,7590,7600,7610,7590,275
20250221,090300,930560,7610,7610,7610,7610,8
20250221,090200,869680,7590,7590,7590,7590,0
20250221,090100,869680,7590,7620,7620,7590,49
20250221,090000,496360,7620,7650,7650,7620,65