KissMeData/154040/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203400,12834010,1106,1106,1106,1106,332
20250221,203300,12834010,1106,1106,1106,1106,0
20250221,203200,12834010,1106,1106,1106,1106,0
20250221,203100,12834010,1106,1106,1106,1106,0
20250221,203000,12834010,1106,1106,1106,1106,0
20250221,202900,12834010,1106,1106,1106,1106,0
20250221,202800,12834010,1106,1106,1106,1106,0
20250221,202700,12834010,1106,1106,1106,1106,0
20250221,202600,12834010,1106,1106,1106,1106,0
20250221,202500,12834010,1106,1106,1106,1106,0
20250221,202400,12834010,1106,1106,1106,1106,0
20250221,202300,12834010,1106,1106,1106,1106,0
20250221,202200,12834010,1106,1106,1106,1106,0
20250221,202100,12834010,1106,1106,1106,1106,0
20250221,202000,12834010,1106,1106,1106,1106,0
20250221,201900,12834010,1106,1106,1106,1106,0
20250221,201800,12834010,1106,1106,1106,1106,0
20250221,201700,12834010,1106,1106,1106,1106,0
20250221,201600,12834010,1106,1106,1106,1106,0
20250221,201500,12834010,1106,1106,1106,1106,0
20250221,201400,12834010,1106,1106,1106,1106,0
20250221,201300,12834010,1106,1106,1106,1106,0
20250221,201200,12834010,1106,1106,1106,1106,0
20250221,201100,12834010,1106,1106,1106,1106,0
20250221,201000,12834010,1106,1106,1106,1106,0
20250221,200900,12834010,1106,1106,1106,1106,0
20250221,200800,12834010,1106,1106,1106,1106,0
20250221,200700,12834010,1106,1106,1106,1106,0
20250221,200600,12834010,1106,1106,1106,1106,0
20250221,200500,12834010,1106,1106,1106,1106,0
20250221,200400,12834010,1106,1106,1106,1106,332
20250221,200300,12834010,1106,1106,1106,1106,0
20250221,200200,12834010,1106,1106,1106,1106,0
20250221,200100,12834010,1106,1106,1106,1106,0
20250221,200000,12834010,1106,1106,1106,1106,0
20250221,195900,12834010,1106,1106,1106,1106,0
20250221,195800,12834010,1106,1106,1106,1106,0
20250221,195700,12834010,1106,1106,1106,1106,0
20250221,195600,12834010,1106,1106,1106,1106,0
20250221,195500,12834010,1106,1106,1106,1106,0
20250221,195400,12834010,1106,1106,1106,1106,0
20250221,195300,12834010,1106,1106,1106,1106,0
20250221,195200,12834010,1106,1106,1106,1106,0
20250221,195100,12834010,1106,1106,1106,1106,0
20250221,195000,12834010,1106,1106,1106,1106,0
20250221,194900,12834010,1106,1106,1106,1106,0
20250221,194800,12834010,1106,1106,1106,1106,0
20250221,194700,12834010,1106,1106,1106,1106,0
20250221,194600,12834010,1106,1106,1106,1106,0
20250221,194500,12834010,1106,1106,1106,1106,0
20250221,194400,12834010,1106,1106,1106,1106,0
20250221,194300,12834010,1106,1106,1106,1106,0
20250221,194200,12834010,1106,1106,1106,1106,0
20250221,194100,12834010,1106,1106,1106,1106,0
20250221,194000,12834010,1106,1106,1106,1106,0
20250221,193900,12834010,1106,1106,1106,1106,0
20250221,193800,12834010,1106,1106,1106,1106,0
20250221,193700,12834010,1106,1106,1106,1106,0
20250221,193600,12834010,1106,1106,1106,1106,0
20250221,193500,12834010,1106,1106,1106,1106,0
20250221,193400,12834010,1106,1106,1106,1106,332
20250221,193300,12834010,1106,1106,1106,1106,0
20250221,193200,12834010,1106,1106,1106,1106,0
20250221,193100,12834010,1106,1106,1106,1106,0
20250221,193000,12834010,1106,1106,1106,1106,0
20250221,192900,12834010,1106,1106,1106,1106,0
20250221,192800,12834010,1106,1106,1106,1106,0
20250221,192700,12834010,1106,1106,1106,1106,0
20250221,192600,12834010,1106,1106,1106,1106,0
20250221,192500,12834010,1106,1106,1106,1106,0
20250221,192400,12834010,1106,1106,1106,1106,0
20250221,192300,12834010,1106,1106,1106,1106,0
20250221,192200,12834010,1106,1106,1106,1106,0
20250221,192100,12834010,1106,1106,1106,1106,0
20250221,192000,12834010,1106,1106,1106,1106,0
20250221,191900,12834010,1106,1106,1106,1106,0
20250221,191800,12834010,1106,1106,1106,1106,0
20250221,191700,12834010,1106,1106,1106,1106,0
20250221,191600,12834010,1106,1106,1106,1106,0
20250221,191500,12834010,1106,1106,1106,1106,0
20250221,191400,12834010,1106,1106,1106,1106,0
20250221,191300,12834010,1106,1106,1106,1106,0
20250221,191200,12834010,1106,1106,1106,1106,0
20250221,191100,12834010,1106,1106,1106,1106,0
20250221,191000,12834010,1106,1106,1106,1106,0
20250221,190900,12834010,1106,1106,1106,1106,0
20250221,190800,12834010,1106,1106,1106,1106,0
20250221,190700,12834010,1106,1106,1106,1106,0
20250221,190600,12834010,1106,1106,1106,1106,0
20250221,190500,12834010,1106,1106,1106,1106,0
20250221,190400,12834010,1106,1106,1106,1106,332
20250221,190300,12834010,1106,1106,1106,1106,0
20250221,190200,12834010,1106,1106,1106,1106,0
20250221,190100,12834010,1106,1106,1106,1106,0
20250221,190000,12834010,1106,1106,1106,1106,0
20250221,185900,12834010,1106,1106,1106,1106,0
20250221,185800,12834010,1106,1106,1106,1106,0
20250221,185700,12834010,1106,1106,1106,1106,0
20250221,185600,12834010,1106,1106,1106,1106,0
20250221,185500,12834010,1106,1106,1106,1106,0
20250221,185400,12834010,1106,1106,1106,1106,0
20250221,185300,12834010,1106,1106,1106,1106,0
20250221,185200,12834010,1106,1106,1106,1106,0
20250221,185100,12834010,1106,1106,1106,1106,0
20250221,185000,12834010,1106,1106,1106,1106,0
20250221,184900,12834010,1106,1106,1106,1106,0
20250221,184800,12834010,1106,1106,1106,1106,0
20250221,184700,12834010,1106,1106,1106,1106,0
20250221,184600,12834010,1106,1106,1106,1106,0
20250221,184500,12834010,1106,1106,1106,1106,0
20250221,184400,12834010,1106,1106,1106,1106,0
20250221,184300,12834010,1106,1106,1106,1106,0
20250221,184200,12834010,1106,1106,1106,1106,0
20250221,184100,12834010,1106,1106,1106,1106,0
20250221,184000,12834010,1106,1106,1106,1106,0
20250221,183900,12834010,1106,1106,1106,1106,0
20250221,183800,12834010,1106,1106,1106,1106,0
20250221,183700,12834010,1106,1106,1106,1106,0
20250221,183600,12834010,1106,1106,1106,1106,0
20250221,183500,12834010,1106,1106,1106,1106,0
20250221,183400,12834010,1106,1106,1106,1106,332
20250221,183300,12834010,1106,1106,1106,1106,0
20250221,183200,12834010,1106,1106,1106,1106,0
20250221,183100,12834010,1106,1106,1106,1106,0
20250221,183000,12834010,1106,1106,1106,1106,0
20250221,182900,12834010,1106,1106,1106,1106,0
20250221,182800,12834010,1106,1106,1106,1106,0
20250221,182700,12834010,1106,1106,1106,1106,0
20250221,182600,12834010,1106,1106,1106,1106,0
20250221,182500,12834010,1106,1106,1106,1106,0
20250221,182400,12834010,1106,1106,1106,1106,0
20250221,182300,12834010,1106,1106,1106,1106,0
20250221,182200,12834010,1106,1106,1106,1106,0
20250221,182100,12834010,1106,1106,1106,1106,0
20250221,182000,12834010,1106,1106,1106,1106,0
20250221,181900,12834010,1106,1106,1106,1106,0
20250221,181800,12834010,1106,1106,1106,1106,0
20250221,181700,12834010,1106,1106,1106,1106,0
20250221,181600,12834010,1106,1106,1106,1106,0
20250221,181500,12834010,1106,1106,1106,1106,0
20250221,181400,12834010,1106,1106,1106,1106,0
20250221,181300,12834010,1106,1106,1106,1106,0
20250221,181200,12834010,1106,1106,1106,1106,0
20250221,181100,12834010,1106,1106,1106,1106,0
20250221,181000,12834010,1106,1106,1106,1106,0
20250221,180900,12834010,1106,1106,1106,1106,0
20250221,180800,12834010,1106,1106,1106,1106,0
20250221,180700,12834010,1106,1106,1106,1106,0
20250221,180600,12834010,1106,1106,1106,1106,0
20250221,180500,12834010,1106,1106,1106,1106,0
20250221,180400,12834010,1106,1106,1106,1106,332
20250221,180300,12834010,1106,1106,1106,1106,0
20250221,180200,12834010,1106,1106,1106,1106,0
20250221,180100,12834010,1106,1106,1106,1106,0
20250221,180000,12834010,1106,1106,1106,1106,0
20250221,175900,12834010,1106,1106,1106,1106,0
20250221,175800,12834010,1106,1106,1106,1106,0
20250221,175700,12834010,1106,1106,1106,1106,0
20250221,175600,12834010,1106,1106,1106,1106,0
20250221,175500,12834010,1106,1106,1106,1106,0
20250221,175400,12834010,1106,1106,1106,1106,0
20250221,175300,12834010,1106,1106,1106,1106,0
20250221,175200,12834010,1106,1106,1106,1106,0
20250221,175100,12834010,1106,1106,1106,1106,0
20250221,175000,12834010,1106,1106,1106,1106,0
20250221,174900,12834010,1106,1106,1106,1106,0
20250221,174800,12834010,1106,1106,1106,1106,0
20250221,174700,12834010,1106,1106,1106,1106,0
20250221,174600,12834010,1106,1106,1106,1106,0
20250221,174500,12834010,1106,1106,1106,1106,0
20250221,174400,12834010,1106,1106,1106,1106,0
20250221,174300,12834010,1106,1106,1106,1106,0
20250221,174200,12834010,1106,1106,1106,1106,0
20250221,174100,12834010,1106,1106,1106,1106,0
20250221,174000,12834010,1106,1106,1106,1106,0
20250221,173900,12834010,1106,1106,1106,1106,0
20250221,173800,12834010,1106,1106,1106,1106,0
20250221,173700,12834010,1106,1106,1106,1106,0
20250221,173600,12834010,1106,1106,1106,1106,0
20250221,173500,12834010,1106,1106,1106,1106,0
20250221,173400,12834010,1106,1106,1106,1106,332
20250221,173300,12834010,1106,1106,1106,1106,0
20250221,173200,12834010,1106,1106,1106,1106,0
20250221,173100,12834010,1106,1106,1106,1106,0
20250221,173000,12834010,1106,1106,1106,1106,0
20250221,172900,12834010,1106,1106,1106,1106,0
20250221,172800,12834010,1106,1106,1106,1106,0
20250221,172700,12834010,1106,1106,1106,1106,0
20250221,172600,12834010,1106,1106,1106,1106,0
20250221,172500,12834010,1106,1106,1106,1106,0
20250221,172400,12834010,1106,1106,1106,1106,0
20250221,172300,12834010,1106,1106,1106,1106,0
20250221,172200,12834010,1106,1106,1106,1106,0
20250221,172100,12834010,1106,1106,1106,1106,0
20250221,172000,12834010,1106,1106,1106,1106,0
20250221,171900,12834010,1106,1106,1106,1106,0
20250221,171800,12834010,1106,1106,1106,1106,0
20250221,171700,12834010,1106,1106,1106,1106,0
20250221,171600,12834010,1106,1106,1106,1106,0
20250221,171500,12834010,1106,1106,1106,1106,0
20250221,171400,12834010,1106,1106,1106,1106,0
20250221,171300,12834010,1106,1106,1106,1106,0
20250221,171200,12834010,1106,1106,1106,1106,0
20250221,171100,12834010,1106,1106,1106,1106,0
20250221,171000,12834010,1106,1106,1106,1106,0
20250221,170900,12834010,1106,1106,1106,1106,0
20250221,170800,12834010,1106,1106,1106,1106,0
20250221,170700,12834010,1106,1106,1106,1106,0
20250221,170600,12834010,1106,1106,1106,1106,0
20250221,170500,12834010,1106,1106,1106,1106,0
20250221,170400,12834010,1106,1106,1106,1106,332
20250221,170300,12834010,1106,1106,1106,1106,0
20250221,170200,12834010,1106,1106,1106,1106,0
20250221,170100,12834010,1106,1106,1106,1106,0
20250221,170000,12834010,1106,1106,1106,1106,0
20250221,165900,12834010,1106,1106,1106,1106,0
20250221,165800,12834010,1106,1106,1106,1106,0
20250221,165700,12834010,1106,1106,1106,1106,0
20250221,165600,12834010,1106,1106,1106,1106,0
20250221,165500,12834010,1106,1106,1106,1106,0
20250221,165400,12834010,1106,1106,1106,1106,0
20250221,165300,12834010,1106,1106,1106,1106,0
20250221,165200,12834010,1106,1106,1106,1106,0
20250221,165100,12834010,1106,1106,1106,1106,0
20250221,165000,12834010,1106,1106,1106,1106,0
20250221,164900,12834010,1106,1106,1106,1106,0
20250221,164800,12834010,1106,1106,1106,1106,0
20250221,164700,12834010,1106,1106,1106,1106,0
20250221,164600,12834010,1106,1106,1106,1106,0
20250221,164500,12834010,1106,1106,1106,1106,0
20250221,164400,12834010,1106,1106,1106,1106,0
20250221,164300,12834010,1106,1106,1106,1106,0
20250221,164200,12834010,1106,1106,1106,1106,0
20250221,164100,12834010,1106,1106,1106,1106,0
20250221,164000,12834010,1106,1106,1106,1106,0
20250221,163900,12834010,1106,1106,1106,1106,0
20250221,163800,12834010,1106,1106,1106,1106,0
20250221,163700,12834010,1106,1106,1106,1106,0
20250221,163600,12834010,1106,1106,1106,1106,0
20250221,163500,12834010,1106,1106,1106,1106,0
20250221,163400,12834010,1106,1106,1106,1106,332
20250221,163300,12834010,1106,1106,1106,1106,0
20250221,163200,12834010,1106,1106,1106,1106,0
20250221,163100,12834010,1106,1106,1106,1106,0
20250221,163000,12834010,1106,1106,1106,1106,0
20250221,162900,12834010,1106,1106,1106,1106,0
20250221,162800,12834010,1106,1106,1106,1106,0
20250221,162700,12834010,1106,1106,1106,1106,0
20250221,162600,12834010,1106,1106,1106,1106,0
20250221,162500,12834010,1106,1106,1106,1106,0
20250221,162400,12834010,1106,1106,1106,1106,0
20250221,162300,12834010,1106,1106,1106,1106,0
20250221,162200,12834010,1106,1106,1106,1106,0
20250221,162100,12834010,1106,1106,1106,1106,0
20250221,162000,12834010,1106,1106,1106,1106,0
20250221,161900,12834010,1106,1106,1106,1106,0
20250221,161800,12834010,1106,1106,1106,1106,0
20250221,161700,12834010,1106,1106,1106,1106,0
20250221,161600,12834010,1106,1106,1106,1106,0
20250221,161500,12834010,1106,1106,1106,1106,0
20250221,161400,12834010,1106,1106,1106,1106,0
20250221,161300,12834010,1106,1106,1106,1106,0
20250221,161200,12834010,1106,1106,1106,1106,0
20250221,161100,12834010,1106,1106,1106,1106,0
20250221,161000,12834010,1106,1106,1106,1106,0
20250221,160900,12834010,1106,1106,1106,1106,0
20250221,160800,12834010,1106,1106,1106,1106,0
20250221,160700,12834010,1106,1106,1106,1106,0
20250221,160600,12834010,1106,1106,1106,1106,0
20250221,160500,12834010,1106,1106,1106,1106,0
20250221,160400,12834010,1106,1106,1106,1106,332
20250221,160300,12834010,1106,1106,1106,1106,0
20250221,160200,12834010,1106,1106,1106,1106,0
20250221,160100,12834010,1106,1106,1106,1106,0
20250221,160000,12834010,1106,1106,1106,1106,0
20250221,155900,12834010,1106,1106,1106,1106,0
20250221,155800,12834010,1106,1106,1106,1106,0
20250221,155700,12834010,1106,1106,1106,1106,0
20250221,155600,12834010,1106,1106,1106,1106,0
20250221,155500,12834010,1106,1106,1106,1106,0
20250221,155400,12834010,1106,1106,1106,1106,0
20250221,155300,12834010,1106,1106,1106,1106,0
20250221,155200,12834010,1106,1106,1106,1106,0
20250221,155100,12834010,1106,1106,1106,1106,0
20250221,155000,12834010,1106,1106,1106,1106,0
20250221,154900,12834010,1106,1106,1106,1106,0
20250221,154800,12834010,1106,1106,1106,1106,0
20250221,154700,12834010,1106,1106,1106,1106,0
20250221,154600,12834010,1106,1106,1106,1106,0
20250221,154500,12834010,1106,1106,1106,1106,0
20250221,154400,12834010,1106,1106,1106,1106,0
20250221,154300,12834010,1106,1106,1106,1106,0
20250221,154200,12834010,1106,1106,1106,1106,0
20250221,154100,12834010,1106,1106,1106,1106,0
20250221,154000,12834010,1106,1106,1106,1106,0
20250221,153900,12834010,1106,1106,1106,1106,0
20250221,153800,12834010,1106,1106,1106,1106,0
20250221,153700,12834010,1106,1106,1106,1106,0
20250221,153600,12834010,1106,1106,1106,1106,0
20250221,153500,12834010,1106,1106,1106,1106,0
20250221,153400,12834010,1106,1106,1106,1106,332
20250221,153300,12834010,1106,1106,1106,1106,0
20250221,153200,12834010,1106,1106,1106,1106,0
20250221,153100,12834010,1106,1106,1106,1106,0
20250221,153000,12834010,1106,1106,1106,1106,332
20250221,152900,12466818,1106,1106,1106,1106,0
20250221,152800,12466818,1106,1106,1106,1106,0
20250221,152700,12466818,1106,1106,1106,1106,0
20250221,152600,12466818,1106,1106,1106,1106,0
20250221,152500,12466818,1106,1106,1106,1106,0
20250221,152400,12466818,1106,1106,1106,1106,0
20250221,152300,12466818,1106,1106,1106,1106,0
20250221,152200,12466818,1106,1106,1106,1106,0
20250221,152100,12466818,1106,1106,1106,1106,0
20250221,152000,12466818,1106,1106,1106,1106,0
20250221,151900,12466818,1106,1106,1106,1106,0
20250221,151800,12466818,1106,1106,1106,1106,9
20250221,151700,12456864,1106,1106,1106,1106,0
20250221,151600,12456864,1106,1106,1106,1106,0
20250221,151500,12456864,1106,1106,1106,1106,0
20250221,151400,12456864,1106,1106,1106,1106,9
20250221,151300,12446910,1106,1106,1106,1106,227
20250221,151200,12195848,1106,1106,1106,1106,0
20250221,151100,12195848,1106,1106,1106,1106,0
20250221,151000,12195848,1106,1106,1106,1106,0
20250221,150900,12195848,1106,1106,1106,1106,0
20250221,150800,12195848,1106,1106,1106,1106,0
20250221,150700,12195848,1106,1106,1106,1106,0
20250221,150600,12195848,1106,1106,1106,1106,0
20250221,150500,12195848,1106,1106,1106,1106,0
20250221,150400,12195848,1106,1106,1106,1106,0
20250221,150300,12195848,1106,1106,1106,1106,360
20250221,150200,11797688,1107,1107,1107,1107,100
20250221,150100,11686988,1107,1107,1107,1107,0
20250221,150000,11686988,1107,1107,1107,1107,0
20250221,145900,11686988,1107,1107,1107,1107,1
20250221,145800,11685881,1107,1107,1107,1107,0
20250221,145700,11685881,1107,1107,1107,1107,0
20250221,145600,11685881,1107,1107,1107,1107,0
20250221,145500,11685881,1107,1107,1107,1107,0
20250221,145400,11685881,1107,1106,1107,1106,472
20250221,145300,11163763,1106,1106,1106,1106,0
20250221,145200,11163763,1106,1106,1106,1106,391
20250221,145100,10731317,1105,1105,1105,1105,0
20250221,145000,10731317,1105,1105,1105,1105,0
20250221,144900,10731317,1105,1105,1105,1105,0
20250221,144800,10731317,1105,1105,1105,1105,0
20250221,144700,10731317,1105,1105,1105,1105,0
20250221,144600,10731317,1105,1105,1105,1105,0
20250221,144500,10731317,1105,1105,1105,1105,0
20250221,144400,10731317,1105,1105,1105,1105,0
20250221,144300,10731317,1105,1105,1105,1105,0
20250221,144200,10731317,1105,1105,1105,1105,0
20250221,144100,10731317,1105,1105,1105,1105,0
20250221,144000,10731317,1105,1105,1105,1105,0
20250221,143900,10731317,1105,1105,1105,1105,0
20250221,143800,10731317,1105,1105,1105,1105,0
20250221,143700,10731317,1105,1105,1105,1105,0
20250221,143600,10731317,1105,1105,1105,1105,0
20250221,143500,10731317,1105,1105,1105,1105,0
20250221,143400,10731317,1105,1105,1105,1105,0
20250221,143300,10731317,1105,1105,1105,1105,0
20250221,143200,10731317,1105,1105,1105,1105,0
20250221,143100,10731317,1105,1105,1105,1105,0
20250221,143000,10731317,1105,1105,1105,1105,0
20250221,142900,10731317,1105,1105,1105,1105,0
20250221,142800,10731317,1105,1105,1105,1105,0
20250221,142700,10731317,1105,1105,1105,1105,0
20250221,142600,10731317,1105,1105,1105,1105,1
20250221,142500,10730212,1106,1106,1106,1106,0
20250221,142400,10730212,1106,1106,1106,1106,0
20250221,142300,10730212,1106,1106,1106,1106,0
20250221,142200,10730212,1106,1106,1106,1106,0
20250221,142100,10730212,1106,1106,1106,1106,21
20250221,142000,10706986,1107,1107,1107,1107,0
20250221,141900,10706986,1107,1107,1107,1107,0
20250221,141800,10706986,1107,1107,1107,1107,0
20250221,141700,10706986,1107,1107,1107,1107,0
20250221,141600,10706986,1107,1107,1107,1107,0
20250221,141500,10706986,1107,1107,1107,1107,0
20250221,141400,10706986,1107,1107,1107,1107,0
20250221,141300,10706986,1107,1107,1107,1107,0
20250221,141200,10706986,1107,1107,1107,1107,0
20250221,141100,10706986,1107,1107,1107,1107,0
20250221,141000,10706986,1107,1107,1107,1107,0
20250221,140900,10706986,1107,1107,1107,1107,0
20250221,140800,10706986,1107,1107,1107,1107,0
20250221,140700,10706986,1107,1107,1107,1107,0
20250221,140600,10706986,1107,1107,1107,1107,0
20250221,140500,10706986,1107,1107,1107,1107,0
20250221,140400,10706986,1107,1107,1107,1107,0
20250221,140300,10706986,1107,1107,1107,1107,0
20250221,140200,10706986,1107,1107,1107,1107,0
20250221,140100,10706986,1107,1107,1107,1107,0
20250221,140000,10706986,1107,1107,1107,1107,0
20250221,135900,10706986,1107,1107,1107,1107,0
20250221,135800,10706986,1107,1107,1107,1107,0
20250221,135700,10706986,1107,1107,1107,1107,0
20250221,135600,10706986,1107,1107,1107,1107,0
20250221,135500,10706986,1107,1107,1107,1107,0
20250221,135400,10706986,1107,1107,1107,1107,0
20250221,135300,10706986,1107,1107,1107,1107,0
20250221,135200,10706986,1107,1107,1107,1107,0
20250221,135100,10706986,1107,1107,1107,1107,0
20250221,135000,10706986,1107,1107,1107,1107,0
20250221,134900,10706986,1107,1107,1107,1107,0
20250221,134800,10706986,1107,1107,1107,1107,1
20250221,134700,10705879,1107,1107,1107,1107,0
20250221,134600,10705879,1107,1107,1107,1107,0
20250221,134500,10705879,1107,1107,1107,1107,0
20250221,134400,10705879,1107,1107,1107,1107,0
20250221,134300,10705879,1107,1107,1107,1107,0
20250221,134200,10705879,1107,1107,1107,1107,0
20250221,134100,10705879,1107,1107,1107,1107,0
20250221,134000,10705879,1107,1107,1107,1107,0
20250221,133900,10705879,1107,1107,1107,1107,0
20250221,133800,10705879,1107,1107,1107,1107,0
20250221,133700,10705879,1107,1107,1107,1107,0
20250221,133600,10705879,1107,1107,1107,1107,0
20250221,133500,10705879,1107,1107,1107,1107,0
20250221,133400,10705879,1107,1107,1107,1107,0
20250221,133300,10705879,1107,1107,1107,1107,0
20250221,133200,10705879,1107,1107,1107,1107,0
20250221,133100,10705879,1107,1107,1107,1107,0
20250221,133000,10705879,1107,1107,1107,1107,0
20250221,132900,10705879,1107,1107,1107,1107,0
20250221,132800,10705879,1107,1107,1107,1107,0
20250221,132700,10705879,1107,1107,1107,1107,0
20250221,132600,10705879,1107,1107,1107,1107,0
20250221,132500,10705879,1107,1107,1107,1107,0
20250221,132400,10705879,1107,1107,1107,1107,0
20250221,132300,10705879,1107,1107,1107,1107,0
20250221,132200,10705879,1107,1107,1107,1107,0
20250221,132100,10705879,1107,1107,1107,1107,0
20250221,132000,10705879,1107,1107,1107,1107,0
20250221,131900,10705879,1107,1107,1107,1107,0
20250221,131800,10705879,1107,1107,1107,1107,0
20250221,131700,10705879,1107,1107,1107,1107,0
20250221,131600,10705879,1107,1107,1107,1107,0
20250221,131500,10705879,1107,1107,1107,1107,0
20250221,131400,10705879,1107,1107,1107,1107,0
20250221,131300,10705879,1107,1107,1107,1107,0
20250221,131200,10705879,1107,1107,1107,1107,0
20250221,131100,10705879,1107,1107,1107,1107,0
20250221,131000,10705879,1107,1107,1107,1107,0
20250221,130900,10705879,1107,1107,1107,1107,0
20250221,130800,10705879,1107,1107,1107,1107,0
20250221,130700,10705879,1107,1107,1107,1107,0
20250221,130600,10705879,1107,1107,1107,1107,0
20250221,130500,10705879,1107,1107,1107,1107,0
20250221,130400,10705879,1107,1107,1107,1107,0
20250221,130300,10705879,1107,1107,1107,1107,0
20250221,130200,10705879,1107,1107,1107,1107,2
20250221,130100,10703665,1107,1107,1107,1107,0
20250221,130000,10703665,1107,1107,1107,1107,0
20250221,125900,10703665,1107,1107,1107,1107,0
20250221,125800,10703665,1107,1107,1107,1107,0
20250221,125700,10703665,1107,1107,1107,1107,0
20250221,125600,10703665,1107,1107,1107,1107,0
20250221,125500,10703665,1107,1107,1107,1107,0
20250221,125400,10703665,1107,1100,1107,1100,60
20250221,125300,10637601,1100,1100,1100,1100,2
20250221,125200,10635401,1100,1105,1105,1100,6
20250221,125100,10628786,1106,1106,1106,1106,0
20250221,125000,10628786,1106,1106,1106,1106,0
20250221,124900,10628786,1106,1106,1106,1106,0
20250221,124800,10628786,1106,1106,1106,1106,0
20250221,124700,10628786,1106,1106,1106,1106,0
20250221,124600,10628786,1106,1106,1106,1106,0
20250221,124500,10628786,1106,1106,1106,1106,0
20250221,124400,10628786,1106,1106,1106,1106,0
20250221,124300,10628786,1106,1106,1106,1106,0
20250221,124200,10628786,1106,1106,1106,1106,0
20250221,124100,10628786,1106,1106,1106,1106,0
20250221,124000,10628786,1106,1106,1106,1106,0
20250221,123900,10628786,1106,1106,1106,1106,1
20250221,123800,10627680,1107,1107,1107,1107,0
20250221,123700,10627680,1107,1107,1107,1107,0
20250221,123600,10627680,1107,1107,1107,1107,0
20250221,123500,10627680,1107,1107,1107,1107,0
20250221,123400,10627680,1107,1107,1107,1107,0
20250221,123300,10627680,1107,1107,1107,1107,0
20250221,123200,10627680,1107,1107,1107,1107,0
20250221,123100,10627680,1107,1107,1107,1107,0
20250221,123000,10627680,1107,1107,1107,1107,0
20250221,122900,10627680,1107,1107,1107,1107,0
20250221,122800,10627680,1107,1107,1107,1107,0
20250221,122700,10627680,1107,1107,1107,1107,0
20250221,122600,10627680,1107,1106,1107,1106,52
20250221,122500,10570167,1102,1105,1105,1102,4
20250221,122400,10565753,1106,1106,1106,1106,0
20250221,122300,10565753,1106,1106,1106,1106,0
20250221,122200,10565753,1106,1104,1106,1104,3
20250221,122100,10562439,1077,1077,1077,1077,0
20250221,122000,10562439,1077,1107,1107,1076,541
20250221,121900,9979671,1108,1108,1108,1108,0
20250221,121800,9979671,1108,1108,1108,1108,1
20250221,121700,9978563,1076,1076,1076,1076,0
20250221,121600,9978563,1076,1076,1076,1076,0
20250221,121500,9978563,1076,1076,1076,1076,1000
20250221,121400,8902563,1077,1077,1077,1077,0
20250221,121300,8902563,1077,1077,1077,1077,293
20250221,121200,8587002,1077,1089,1089,1077,1347
20250221,121100,7134243,1109,1109,1109,1109,0
20250221,121000,7134243,1109,1109,1109,1109,0
20250221,120900,7134243,1109,1109,1109,1109,0
20250221,120800,7134243,1109,1109,1109,1109,0
20250221,120700,7134243,1109,1109,1109,1109,0
20250221,120600,7134243,1109,1109,1109,1109,0
20250221,120500,7134243,1109,1109,1109,1109,0
20250221,120400,7134243,1109,1109,1109,1109,0
20250221,120300,7134243,1109,1109,1109,1109,0
20250221,120200,7134243,1109,1109,1109,1109,0
20250221,120100,7134243,1109,1109,1109,1109,0
20250221,120000,7134243,1109,1109,1109,1109,0
20250221,115900,7134243,1109,1109,1109,1109,0
20250221,115800,7134243,1109,1109,1109,1109,0
20250221,115700,7134243,1109,1109,1109,1109,0
20250221,115600,7134243,1109,1109,1109,1109,0
20250221,115500,7134243,1109,1109,1109,1109,0
20250221,115400,7134243,1109,1109,1109,1109,0
20250221,115300,7134243,1109,1109,1109,1109,0
20250221,115200,7134243,1109,1109,1109,1109,0
20250221,115100,7134243,1109,1109,1109,1109,0
20250221,115000,7134243,1109,1109,1109,1109,0
20250221,114900,7134243,1109,1109,1109,1109,0
20250221,114800,7134243,1109,1109,1109,1109,0
20250221,114700,7134243,1109,1109,1109,1109,0
20250221,114600,7134243,1109,1109,1109,1109,0
20250221,114500,7134243,1109,1109,1109,1109,0
20250221,114400,7134243,1109,1109,1109,1109,0
20250221,114300,7134243,1109,1109,1109,1109,0
20250221,114200,7134243,1109,1105,1109,1105,5
20250221,114100,7128708,1102,1102,1102,1102,0
20250221,114000,7128708,1102,1102,1102,1102,0
20250221,113900,7128708,1102,1102,1102,1102,0
20250221,113800,7128708,1102,1102,1102,1102,0
20250221,113700,7128708,1102,1102,1102,1102,0
20250221,113600,7128708,1102,1102,1102,1102,0
20250221,113500,7128708,1102,1102,1102,1102,0
20250221,113400,7128708,1102,1102,1102,1102,0
20250221,113300,7128708,1102,1102,1102,1102,0
20250221,113200,7128708,1102,1102,1102,1102,0
20250221,113100,7128708,1102,1102,1102,1102,0
20250221,113000,7128708,1102,1102,1102,1102,0
20250221,112900,7128708,1102,1102,1102,1102,0
20250221,112800,7128708,1102,1102,1102,1102,0
20250221,112700,7128708,1102,1102,1102,1102,0
20250221,112600,7128708,1102,1102,1102,1102,0
20250221,112500,7128708,1102,1102,1102,1102,0
20250221,112400,7128708,1102,1102,1102,1102,0
20250221,112300,7128708,1102,1102,1102,1102,0
20250221,112200,7128708,1102,1102,1102,1102,0
20250221,112100,7128708,1102,1102,1102,1102,0
20250221,112000,7128708,1102,1102,1102,1102,0
20250221,111900,7128708,1102,1102,1102,1102,0
20250221,111800,7128708,1102,1102,1102,1102,0
20250221,111700,7128708,1102,1102,1102,1102,0
20250221,111600,7128708,1102,1102,1102,1102,0
20250221,111500,7128708,1102,1102,1102,1102,0
20250221,111400,7128708,1102,1104,1104,1102,12
20250221,111300,7115476,1104,1104,1104,1104,0
20250221,111200,7115476,1104,1100,1104,1100,1130
20250221,111100,5868691,1099,1099,1099,1099,0
20250221,111000,5868691,1099,1099,1099,1099,0
20250221,110900,5868691,1099,1099,1099,1099,0
20250221,110800,5868691,1099,1099,1099,1099,0
20250221,110700,5868691,1099,1099,1099,1099,0
20250221,110600,5868691,1099,1099,1099,1099,0
20250221,110500,5868691,1099,1099,1099,1099,62
20250221,110400,5800553,1099,1099,1099,1099,0
20250221,110300,5800553,1099,1099,1099,1099,2
20250221,110200,5798355,1104,1104,1104,1104,0
20250221,110100,5798355,1104,1104,1104,1104,0
20250221,110000,5798355,1104,1104,1104,1104,0
20250221,105900,5798355,1104,1104,1104,1104,0
20250221,105800,5798355,1104,1104,1104,1104,0
20250221,105700,5798355,1104,1104,1104,1104,0
20250221,105600,5798355,1104,1104,1104,1104,0
20250221,105500,5798355,1104,1104,1104,1104,0
20250221,105400,5798355,1104,1104,1104,1104,0
20250221,105300,5798355,1104,1104,1104,1104,0
20250221,105200,5798355,1104,1104,1104,1104,0
20250221,105100,5798355,1104,1104,1104,1104,0
20250221,105000,5798355,1104,1104,1104,1104,0
20250221,104900,5798355,1104,1104,1104,1104,0
20250221,104800,5798355,1104,1104,1104,1104,0
20250221,104700,5798355,1104,1104,1104,1104,0
20250221,104600,5798355,1104,1099,1104,1064,2187
20250221,104500,3426864,1100,1100,1100,1100,0
20250221,104400,3426864,1100,1100,1100,1100,0
20250221,104300,3426864,1100,1100,1100,1100,0
20250221,104200,3426864,1100,1100,1100,1100,0
20250221,104100,3426864,1100,1100,1100,1100,0
20250221,104000,3426864,1100,1100,1100,1100,0
20250221,103900,3426864,1100,1100,1100,1100,0
20250221,103800,3426864,1100,1100,1100,1100,0
20250221,103700,3426864,1100,1100,1100,1100,20
20250221,103600,3404864,1099,1099,1099,1099,0
20250221,103500,3404864,1099,1099,1099,1099,0
20250221,103400,3404864,1099,1099,1099,1099,1
20250221,103300,3403765,1100,1100,1100,1100,0
20250221,103200,3403765,1100,1100,1100,1100,0
20250221,103100,3403765,1100,1100,1100,1100,0
20250221,103000,3403765,1100,1100,1100,1100,0
20250221,102900,3403765,1100,1100,1100,1100,0
20250221,102800,3403765,1100,1100,1100,1100,0
20250221,102700,3403765,1100,1100,1100,1100,0
20250221,102600,3403765,1100,1100,1100,1100,0
20250221,102500,3403765,1100,1100,1100,1100,0
20250221,102400,3403765,1100,1100,1100,1100,0
20250221,102300,3403765,1100,1100,1100,1100,0
20250221,102200,3403765,1100,1100,1100,1100,0
20250221,102100,3403765,1100,1100,1100,1100,0
20250221,102000,3403765,1100,1100,1100,1100,0
20250221,101900,3403765,1100,1100,1100,1100,0
20250221,101800,3403765,1100,1100,1100,1100,0
20250221,101700,3403765,1100,1100,1100,1100,0
20250221,101600,3403765,1100,1100,1100,1100,0
20250221,101500,3403765,1100,1100,1100,1100,0
20250221,101400,3403765,1100,1100,1100,1100,0
20250221,101300,3403765,1100,1100,1100,1100,0
20250221,101200,3403765,1100,1100,1100,1100,0
20250221,101100,3403765,1100,1100,1100,1100,0
20250221,101000,3403765,1100,1100,1100,1100,0
20250221,100900,3403765,1100,1100,1100,1100,0
20250221,100800,3403765,1100,1100,1100,1100,0
20250221,100700,3403765,1100,1100,1100,1100,0
20250221,100600,3403765,1100,1100,1100,1100,0
20250221,100500,3403765,1100,1100,1100,1100,0
20250221,100400,3403765,1100,1100,1100,1100,0
20250221,100300,3403765,1100,1100,1100,1100,100
20250221,100200,3293765,1100,1100,1100,1100,100
20250221,100100,3183765,1100,1100,1100,1100,0
20250221,100000,3183765,1100,1100,1100,1100,0
20250221,095900,3183765,1100,1100,1100,1100,0
20250221,095800,3183765,1100,1100,1100,1100,0
20250221,095700,3183765,1100,1100,1100,1100,0
20250221,095600,3183765,1100,1100,1100,1100,145
20250221,095500,3024265,1100,1100,1100,1100,0
20250221,095400,3024265,1100,1100,1100,1100,0
20250221,095300,3024265,1100,1100,1100,1100,0
20250221,095200,3024265,1100,1100,1100,1100,0
20250221,095100,3024265,1100,1100,1100,1100,0
20250221,095000,3024265,1100,1100,1100,1100,0
20250221,094900,3024265,1100,1100,1100,1100,8
20250221,094800,3015465,1098,1098,1098,1098,20
20250221,094700,2993505,1100,1100,1100,1100,0
20250221,094600,2993505,1100,1100,1100,1100,455
20250221,094500,2493005,1098,1098,1098,1098,50
20250221,094400,2438105,1098,1098,1098,1098,0
20250221,094300,2438105,1098,1098,1098,1098,0
20250221,094200,2438105,1098,1098,1098,1098,0
20250221,094100,2438105,1098,1098,1098,1098,0
20250221,094000,2438105,1098,1098,1098,1098,0
20250221,093900,2438105,1098,1098,1098,1098,0
20250221,093800,2438105,1098,1098,1098,1098,0
20250221,093700,2438105,1098,1098,1098,1098,268
20250221,093600,2143841,1098,1098,1098,1098,0
20250221,093500,2143841,1098,1098,1098,1098,0
20250221,093400,2143841,1098,1098,1098,1098,0
20250221,093300,2143841,1098,1098,1098,1098,0
20250221,093200,2143841,1098,1098,1098,1098,0
20250221,093100,2143841,1098,1098,1098,1098,0
20250221,093000,2143841,1098,1098,1098,1098,0
20250221,092900,2143841,1098,1098,1098,1098,0
20250221,092800,2143841,1098,1098,1098,1098,0
20250221,092700,2143841,1098,1098,1098,1098,0
20250221,092600,2143841,1098,1098,1098,1098,0
20250221,092500,2143841,1098,1098,1098,1098,0
20250221,092400,2143841,1098,1098,1098,1098,0
20250221,092300,2143841,1098,1098,1098,1098,0
20250221,092200,2143841,1098,1098,1098,1098,0
20250221,092100,2143841,1098,1098,1098,1098,0
20250221,092000,2143841,1098,1098,1098,1098,0
20250221,091900,2143841,1098,1098,1098,1098,0
20250221,091800,2143841,1098,1098,1098,1098,0
20250221,091700,2143841,1098,1098,1098,1098,0
20250221,091600,2143841,1098,1098,1098,1098,0
20250221,091500,2143841,1098,1098,1098,1098,0
20250221,091400,2143841,1098,1099,1099,1098,8
20250221,091300,2135053,1100,1100,1100,1100,0
20250221,091200,2135053,1100,1100,1100,1100,0
20250221,091100,2135053,1100,1100,1100,1100,0
20250221,091000,2135053,1100,1100,1100,1100,0
20250221,090900,2135053,1100,1099,1100,1099,7
20250221,090800,2127354,1100,1100,1100,1100,0
20250221,090700,2127354,1100,1100,1100,1100,0
20250221,090600,2127354,1100,1100,1100,1100,0
20250221,090500,2127354,1100,1100,1100,1100,1
20250221,090400,2126254,1100,1100,1100,1100,0
20250221,090300,2126254,1100,1100,1100,1100,0
20250221,090200,2126254,1100,1100,1100,1100,0
20250221,090100,2126254,1100,1103,1103,1100,20
20250221,090000,2104224,1104,1104,1104,1104,1906