KissMeData/192250/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204100,80140200,8760,8760,8760,8760,747
20250221,204000,80140200,8760,8760,8760,8760,0
20250221,203900,80140200,8760,8760,8760,8760,0
20250221,203800,80140200,8760,8760,8760,8760,0
20250221,203700,80140200,8760,8760,8760,8760,0
20250221,203600,80140200,8760,8760,8760,8760,0
20250221,203500,80140200,8760,8760,8760,8760,0
20250221,203400,80140200,8760,8760,8760,8760,0
20250221,203300,80140200,8760,8760,8760,8760,0
20250221,203200,80140200,8760,8760,8760,8760,0
20250221,203100,80140200,8760,8760,8760,8760,0
20250221,203000,80140200,8760,8760,8760,8760,0
20250221,202900,80140200,8760,8760,8760,8760,0
20250221,202800,80140200,8760,8760,8760,8760,0
20250221,202700,80140200,8760,8760,8760,8760,0
20250221,202600,80140200,8760,8760,8760,8760,0
20250221,202500,80140200,8760,8760,8760,8760,0
20250221,202400,80140200,8760,8760,8760,8760,0
20250221,202300,80140200,8760,8760,8760,8760,0
20250221,202200,80140200,8760,8760,8760,8760,0
20250221,202100,80140200,8760,8760,8760,8760,0
20250221,202000,80140200,8760,8760,8760,8760,0
20250221,201900,80140200,8760,8760,8760,8760,0
20250221,201800,80140200,8760,8760,8760,8760,0
20250221,201700,80140200,8760,8760,8760,8760,0
20250221,201600,80140200,8760,8760,8760,8760,0
20250221,201500,80140200,8760,8760,8760,8760,0
20250221,201400,80140200,8760,8760,8760,8760,0
20250221,201300,80140200,8760,8760,8760,8760,0
20250221,201200,80140200,8760,8760,8760,8760,0
20250221,201100,80140200,8760,8760,8760,8760,747
20250221,201000,80140200,8760,8760,8760,8760,0
20250221,200900,80140200,8760,8760,8760,8760,0
20250221,200800,80140200,8760,8760,8760,8760,0
20250221,200700,80140200,8760,8760,8760,8760,0
20250221,200600,80140200,8760,8760,8760,8760,0
20250221,200500,80140200,8760,8760,8760,8760,0
20250221,200400,80140200,8760,8760,8760,8760,0
20250221,200300,80140200,8760,8760,8760,8760,0
20250221,200200,80140200,8760,8760,8760,8760,0
20250221,200100,80140200,8760,8760,8760,8760,0
20250221,200000,80140200,8760,8760,8760,8760,0
20250221,195900,80140200,8760,8760,8760,8760,0
20250221,195800,80140200,8760,8760,8760,8760,0
20250221,195700,80140200,8760,8760,8760,8760,0
20250221,195600,80140200,8760,8760,8760,8760,0
20250221,195500,80140200,8760,8760,8760,8760,0
20250221,195400,80140200,8760,8760,8760,8760,0
20250221,195300,80140200,8760,8760,8760,8760,0
20250221,195200,80140200,8760,8760,8760,8760,0
20250221,195100,80140200,8760,8760,8760,8760,0
20250221,195000,80140200,8760,8760,8760,8760,0
20250221,194900,80140200,8760,8760,8760,8760,0
20250221,194800,80140200,8760,8760,8760,8760,0
20250221,194700,80140200,8760,8760,8760,8760,0
20250221,194600,80140200,8760,8760,8760,8760,0
20250221,194500,80140200,8760,8760,8760,8760,0
20250221,194400,80140200,8760,8760,8760,8760,0
20250221,194300,80140200,8760,8760,8760,8760,0
20250221,194200,80140200,8760,8760,8760,8760,0
20250221,194100,80140200,8760,8760,8760,8760,747
20250221,194000,80140200,8760,8760,8760,8760,0
20250221,193900,80140200,8760,8760,8760,8760,0
20250221,193800,80140200,8760,8760,8760,8760,0
20250221,193700,80140200,8760,8760,8760,8760,0
20250221,193600,80140200,8760,8760,8760,8760,0
20250221,193500,80140200,8760,8760,8760,8760,0
20250221,193400,80140200,8760,8760,8760,8760,0
20250221,193300,80140200,8760,8760,8760,8760,0
20250221,193200,80140200,8760,8760,8760,8760,0
20250221,193100,80140200,8760,8760,8760,8760,0
20250221,193000,80140200,8760,8760,8760,8760,0
20250221,192900,80140200,8760,8760,8760,8760,0
20250221,192800,80140200,8760,8760,8760,8760,0
20250221,192700,80140200,8760,8760,8760,8760,0
20250221,192600,80140200,8760,8760,8760,8760,0
20250221,192500,80140200,8760,8760,8760,8760,0
20250221,192400,80140200,8760,8760,8760,8760,0
20250221,192300,80140200,8760,8760,8760,8760,0
20250221,192200,80140200,8760,8760,8760,8760,0
20250221,192100,80140200,8760,8760,8760,8760,0
20250221,192000,80140200,8760,8760,8760,8760,0
20250221,191900,80140200,8760,8760,8760,8760,0
20250221,191800,80140200,8760,8760,8760,8760,0
20250221,191700,80140200,8760,8760,8760,8760,0
20250221,191600,80140200,8760,8760,8760,8760,0
20250221,191500,80140200,8760,8760,8760,8760,0
20250221,191400,80140200,8760,8760,8760,8760,0
20250221,191300,80140200,8760,8760,8760,8760,0
20250221,191200,80140200,8760,8760,8760,8760,0
20250221,191100,80140200,8760,8760,8760,8760,747
20250221,191000,80140200,8760,8760,8760,8760,0
20250221,190900,80140200,8760,8760,8760,8760,0
20250221,190800,80140200,8760,8760,8760,8760,0
20250221,190700,80140200,8760,8760,8760,8760,0
20250221,190600,80140200,8760,8760,8760,8760,0
20250221,190500,80140200,8760,8760,8760,8760,0
20250221,190400,80140200,8760,8760,8760,8760,0
20250221,190300,80140200,8760,8760,8760,8760,0
20250221,190200,80140200,8760,8760,8760,8760,0
20250221,190100,80140200,8760,8760,8760,8760,0
20250221,190000,80140200,8760,8760,8760,8760,0
20250221,185900,80140200,8760,8760,8760,8760,0
20250221,185800,80140200,8760,8760,8760,8760,0
20250221,185700,80140200,8760,8760,8760,8760,0
20250221,185600,80140200,8760,8760,8760,8760,0
20250221,185500,80140200,8760,8760,8760,8760,0
20250221,185400,80140200,8760,8760,8760,8760,0
20250221,185300,80140200,8760,8760,8760,8760,0
20250221,185200,80140200,8760,8760,8760,8760,0
20250221,185100,80140200,8760,8760,8760,8760,0
20250221,185000,80140200,8760,8760,8760,8760,0
20250221,184900,80140200,8760,8760,8760,8760,0
20250221,184800,80140200,8760,8760,8760,8760,0
20250221,184700,80140200,8760,8760,8760,8760,0
20250221,184600,80140200,8760,8760,8760,8760,0
20250221,184500,80140200,8760,8760,8760,8760,0
20250221,184400,80140200,8760,8760,8760,8760,0
20250221,184300,80140200,8760,8760,8760,8760,0
20250221,184200,80140200,8760,8760,8760,8760,0
20250221,184100,80140200,8760,8760,8760,8760,747
20250221,184000,80140200,8760,8760,8760,8760,0
20250221,183900,80140200,8760,8760,8760,8760,0
20250221,183800,80140200,8760,8760,8760,8760,0
20250221,183700,80140200,8760,8760,8760,8760,0
20250221,183600,80140200,8760,8760,8760,8760,0
20250221,183500,80140200,8760,8760,8760,8760,0
20250221,183400,80140200,8760,8760,8760,8760,0
20250221,183300,80140200,8760,8760,8760,8760,0
20250221,183200,80140200,8760,8760,8760,8760,0
20250221,183100,80140200,8760,8760,8760,8760,0
20250221,183000,80140200,8760,8760,8760,8760,0
20250221,182900,80140200,8760,8760,8760,8760,0
20250221,182800,80140200,8760,8760,8760,8760,0
20250221,182700,80140200,8760,8760,8760,8760,0
20250221,182600,80140200,8760,8760,8760,8760,0
20250221,182500,80140200,8760,8760,8760,8760,0
20250221,182400,80140200,8760,8760,8760,8760,0
20250221,182300,80140200,8760,8760,8760,8760,0
20250221,182200,80140200,8760,8760,8760,8760,0
20250221,182100,80140200,8760,8760,8760,8760,0
20250221,182000,80140200,8760,8760,8760,8760,0
20250221,181900,80140200,8760,8760,8760,8760,0
20250221,181800,80140200,8760,8760,8760,8760,0
20250221,181700,80140200,8760,8760,8760,8760,0
20250221,181600,80140200,8760,8760,8760,8760,0
20250221,181500,80140200,8760,8760,8760,8760,0
20250221,181400,80140200,8760,8760,8760,8760,0
20250221,181300,80140200,8760,8760,8760,8760,0
20250221,181200,80140200,8760,8760,8760,8760,0
20250221,181100,80140200,8760,8760,8760,8760,747
20250221,181000,80140200,8760,8760,8760,8760,0
20250221,180900,80140200,8760,8760,8760,8760,0
20250221,180800,80140200,8760,8760,8760,8760,0
20250221,180700,80140200,8760,8760,8760,8760,0
20250221,180600,80140200,8760,8760,8760,8760,0
20250221,180500,80140200,8760,8760,8760,8760,0
20250221,180400,80140200,8760,8760,8760,8760,0
20250221,180300,80140200,8760,8760,8760,8760,0
20250221,180200,80140200,8760,8760,8760,8760,0
20250221,180100,80140200,8760,8760,8760,8760,0
20250221,180000,80140200,8760,8760,8760,8760,0
20250221,175900,80140200,8760,8760,8760,8760,0
20250221,175800,80140200,8760,8760,8760,8760,0
20250221,175700,80140200,8760,8760,8760,8760,0
20250221,175600,80140200,8760,8760,8760,8760,0
20250221,175500,80140200,8760,8760,8760,8760,0
20250221,175400,80140200,8760,8760,8760,8760,0
20250221,175300,80140200,8760,8760,8760,8760,0
20250221,175200,80140200,8760,8760,8760,8760,0
20250221,175100,80140200,8760,8760,8760,8760,0
20250221,175000,80140200,8760,8760,8760,8760,0
20250221,174900,80140200,8760,8760,8760,8760,0
20250221,174800,80140200,8760,8760,8760,8760,0
20250221,174700,80140200,8760,8760,8760,8760,0
20250221,174600,80140200,8760,8760,8760,8760,0
20250221,174500,80140200,8760,8760,8760,8760,0
20250221,174400,80140200,8760,8760,8760,8760,0
20250221,174300,80140200,8760,8760,8760,8760,0
20250221,174200,80140200,8760,8760,8760,8760,0
20250221,174100,80140200,8760,8760,8760,8760,747
20250221,174000,80140200,8760,8760,8760,8760,0
20250221,173900,80140200,8760,8760,8760,8760,0
20250221,173800,80140200,8760,8760,8760,8760,0
20250221,173700,80140200,8760,8760,8760,8760,0
20250221,173600,80140200,8760,8760,8760,8760,0
20250221,173500,80140200,8760,8760,8760,8760,0
20250221,173400,80140200,8760,8760,8760,8760,0
20250221,173300,80140200,8760,8760,8760,8760,0
20250221,173200,80140200,8760,8760,8760,8760,0
20250221,173100,80140200,8760,8760,8760,8760,0
20250221,173000,80140200,8760,8760,8760,8760,0
20250221,172900,80140200,8760,8760,8760,8760,0
20250221,172800,80140200,8760,8760,8760,8760,0
20250221,172700,80140200,8760,8760,8760,8760,0
20250221,172600,80140200,8760,8760,8760,8760,0
20250221,172500,80140200,8760,8760,8760,8760,0
20250221,172400,80140200,8760,8760,8760,8760,0
20250221,172300,80140200,8760,8760,8760,8760,0
20250221,172200,80140200,8760,8760,8760,8760,0
20250221,172100,80140200,8760,8760,8760,8760,0
20250221,172000,80140200,8760,8760,8760,8760,0
20250221,171900,80140200,8760,8760,8760,8760,0
20250221,171800,80140200,8760,8760,8760,8760,0
20250221,171700,80140200,8760,8760,8760,8760,0
20250221,171600,80140200,8760,8760,8760,8760,0
20250221,171500,80140200,8760,8760,8760,8760,0
20250221,171400,80140200,8760,8760,8760,8760,0
20250221,171300,80140200,8760,8760,8760,8760,0
20250221,171200,80140200,8760,8760,8760,8760,0
20250221,171100,80140200,8760,8760,8760,8760,747
20250221,171000,80140200,8760,8760,8760,8760,0
20250221,170900,80140200,8760,8760,8760,8760,0
20250221,170800,80140200,8760,8760,8760,8760,0
20250221,170700,80140200,8760,8760,8760,8760,0
20250221,170600,80140200,8760,8760,8760,8760,0
20250221,170500,80140200,8760,8760,8760,8760,0
20250221,170400,80140200,8760,8760,8760,8760,0
20250221,170300,80140200,8760,8760,8760,8760,0
20250221,170200,80140200,8760,8760,8760,8760,0
20250221,170100,80140200,8760,8760,8760,8760,0
20250221,170000,80140200,8760,8760,8760,8760,0
20250221,165900,80140200,8760,8760,8760,8760,0
20250221,165800,80140200,8760,8760,8760,8760,0
20250221,165700,80140200,8760,8760,8760,8760,0
20250221,165600,80140200,8760,8760,8760,8760,0
20250221,165500,80140200,8760,8760,8760,8760,0
20250221,165400,80140200,8760,8760,8760,8760,0
20250221,165300,80140200,8760,8760,8760,8760,0
20250221,165200,80140200,8760,8760,8760,8760,0
20250221,165100,80140200,8760,8760,8760,8760,0
20250221,165000,80140200,8760,8760,8760,8760,0
20250221,164900,80140200,8760,8760,8760,8760,0
20250221,164800,80140200,8760,8760,8760,8760,0
20250221,164700,80140200,8760,8760,8760,8760,0
20250221,164600,80140200,8760,8760,8760,8760,0
20250221,164500,80140200,8760,8760,8760,8760,0
20250221,164400,80140200,8760,8760,8760,8760,0
20250221,164300,80140200,8760,8760,8760,8760,0
20250221,164200,80140200,8760,8760,8760,8760,0
20250221,164100,80140200,8760,8760,8760,8760,747
20250221,164000,80140200,8760,8760,8760,8760,0
20250221,163900,80140200,8760,8760,8760,8760,0
20250221,163800,80140200,8760,8760,8760,8760,0
20250221,163700,80140200,8760,8760,8760,8760,0
20250221,163600,80140200,8760,8760,8760,8760,0
20250221,163500,80140200,8760,8760,8760,8760,0
20250221,163400,80140200,8760,8760,8760,8760,0
20250221,163300,80140200,8760,8760,8760,8760,0
20250221,163200,80140200,8760,8760,8760,8760,0
20250221,163100,80140200,8760,8760,8760,8760,0
20250221,163000,80140200,8760,8760,8760,8760,0
20250221,162900,80140200,8760,8760,8760,8760,0
20250221,162800,80140200,8760,8760,8760,8760,0
20250221,162700,80140200,8760,8760,8760,8760,0
20250221,162600,80140200,8760,8760,8760,8760,0
20250221,162500,80140200,8760,8760,8760,8760,0
20250221,162400,80140200,8760,8760,8760,8760,0
20250221,162300,80140200,8760,8760,8760,8760,0
20250221,162200,80140200,8760,8760,8760,8760,0
20250221,162100,80140200,8760,8760,8760,8760,0
20250221,162000,80140200,8760,8760,8760,8760,0
20250221,161900,80140200,8760,8760,8760,8760,0
20250221,161800,80140200,8760,8760,8760,8760,0
20250221,161700,80140200,8760,8760,8760,8760,0
20250221,161600,80140200,8760,8760,8760,8760,0
20250221,161500,80140200,8760,8760,8760,8760,0
20250221,161400,80140200,8760,8760,8760,8760,0
20250221,161300,80140200,8760,8760,8760,8760,0
20250221,161200,80140200,8760,8760,8760,8760,0
20250221,161100,80140200,8760,8760,8760,8760,747
20250221,161000,80140200,8760,8760,8760,8760,0
20250221,160900,80140200,8760,8760,8760,8760,0
20250221,160800,80140200,8760,8760,8760,8760,0
20250221,160700,80140200,8760,8760,8760,8760,0
20250221,160600,80140200,8760,8760,8760,8760,0
20250221,160500,80140200,8760,8760,8760,8760,0
20250221,160400,80140200,8760,8760,8760,8760,0
20250221,160300,80140200,8760,8760,8760,8760,0
20250221,160200,80140200,8760,8760,8760,8760,0
20250221,160100,80140200,8760,8760,8760,8760,0
20250221,160000,80140200,8760,8760,8760,8760,0
20250221,155900,80140200,8760,8760,8760,8760,0
20250221,155800,80140200,8760,8760,8760,8760,0
20250221,155700,80140200,8760,8760,8760,8760,0
20250221,155600,80140200,8760,8760,8760,8760,0
20250221,155500,80140200,8760,8760,8760,8760,0
20250221,155400,80140200,8760,8760,8760,8760,0
20250221,155300,80140200,8760,8760,8760,8760,0
20250221,155200,80140200,8760,8760,8760,8760,0
20250221,155100,80140200,8760,8760,8760,8760,0
20250221,155000,80140200,8760,8760,8760,8760,0
20250221,154900,80140200,8760,8760,8760,8760,0
20250221,154800,80140200,8760,8760,8760,8760,0
20250221,154700,80140200,8760,8760,8760,8760,0
20250221,154600,80140200,8760,8760,8760,8760,0
20250221,154500,80140200,8760,8760,8760,8760,0
20250221,154400,80140200,8760,8760,8760,8760,0
20250221,154300,80140200,8760,8760,8760,8760,0
20250221,154200,80140200,8760,8760,8760,8760,0
20250221,154100,80140200,8760,8760,8760,8760,747
20250221,154000,80140200,8760,8760,8760,8760,0
20250221,153900,80140200,8760,8760,8760,8760,0
20250221,153800,80140200,8760,8760,8760,8760,0
20250221,153700,80140200,8760,8760,8760,8760,0
20250221,153600,80140200,8760,8760,8760,8760,0
20250221,153500,80140200,8760,8760,8760,8760,0
20250221,153400,80140200,8760,8760,8760,8760,0
20250221,153300,80140200,8760,8760,8760,8760,0
20250221,153200,80140200,8760,8760,8760,8760,0
20250221,153100,80140200,8760,8760,8760,8760,0
20250221,153000,80140200,8760,8760,8760,8760,747
20250221,152900,73596480,8800,8800,8800,8800,0
20250221,152800,73596480,8800,8800,8800,8800,0
20250221,152700,73596480,8800,8800,8800,8800,0
20250221,152600,73596480,8800,8800,8800,8800,0
20250221,152500,73596480,8800,8800,8800,8800,0
20250221,152400,73596480,8800,8800,8800,8800,0
20250221,152300,73596480,8800,8800,8800,8800,0
20250221,152200,73596480,8800,8800,8800,8800,0
20250221,152100,73596480,8800,8800,8800,8800,0
20250221,152000,73596480,8800,8800,8800,8800,0
20250221,151900,73596480,8800,8800,8800,8800,0
20250221,151800,73596480,8800,8760,8800,8760,2
20250221,151700,73578920,8760,8770,8770,8760,31
20250221,151600,73307350,8770,8770,8770,8770,12
20250221,151500,73202110,8800,8800,8800,8800,1
20250221,151400,73193310,8770,8770,8770,8770,156
20250221,151300,71825190,8780,8780,8780,8780,3
20250221,151200,71798850,8780,8780,8780,8780,0
20250221,151100,71798850,8780,8780,8780,8780,10
20250221,151000,71711050,8780,8810,8810,8780,15
20250221,150900,71579030,8810,8810,8810,8810,0
20250221,150800,71579030,8810,8810,8810,8810,0
20250221,150700,71579030,8810,8810,8810,8810,0
20250221,150600,71579030,8810,8810,8810,8810,0
20250221,150500,71579030,8810,8810,8810,8810,0
20250221,150400,71579030,8810,8810,8810,8810,0
20250221,150300,71579030,8810,8810,8810,8810,0
20250221,150200,71579030,8810,8810,8810,8810,0
20250221,150100,71579030,8810,8810,8810,8810,0
20250221,150000,71579030,8810,8810,8810,8810,0
20250221,145900,71579030,8810,8810,8810,8810,0
20250221,145800,71579030,8810,8810,8810,8810,1
20250221,145700,71570220,8830,8830,8830,8830,12
20250221,145600,71464260,8830,8830,8830,8830,0
20250221,145500,71464260,8830,8830,8830,8830,0
20250221,145400,71464260,8830,8830,8830,8830,0
20250221,145300,71464260,8830,8830,8830,8830,0
20250221,145200,71464260,8830,8830,8830,8830,0
20250221,145100,71464260,8830,8830,8830,8830,0
20250221,145000,71464260,8830,8830,8830,8830,15
20250221,144900,71331810,8830,8810,8830,8810,5
20250221,144800,71287740,8830,8830,8830,8830,0
20250221,144700,71287740,8830,8830,8830,8830,0
20250221,144600,71287740,8830,8830,8830,8830,0
20250221,144500,71287740,8830,8830,8830,8830,0
20250221,144400,71287740,8830,8830,8830,8830,0
20250221,144300,71287740,8830,8830,8830,8830,0
20250221,144200,71287740,8830,8830,8830,8830,0
20250221,144100,71287740,8830,8830,8830,8830,2
20250221,144000,71270080,8830,8830,8830,8830,0
20250221,143900,71270080,8830,8830,8830,8830,0
20250221,143800,71270080,8830,8830,8830,8830,0
20250221,143700,71270080,8830,8830,8830,8830,0
20250221,143600,71270080,8830,8830,8830,8830,15
20250221,143500,71137630,8830,8830,8830,8830,0
20250221,143400,71137630,8830,8830,8830,8830,0
20250221,143300,71137630,8830,8830,8830,8830,0
20250221,143200,71137630,8830,8830,8830,8830,0
20250221,143100,71137630,8830,8830,8830,8830,0
20250221,143000,71137630,8830,8830,8830,8830,0
20250221,142900,71137630,8830,8830,8830,8830,0
20250221,142800,71137630,8830,8830,8830,8830,0
20250221,142700,71137630,8830,8830,8830,8830,10
20250221,142600,71049330,8770,8770,8770,8770,0
20250221,142500,71049330,8770,8770,8770,8770,0
20250221,142400,71049330,8770,8770,8770,8770,0
20250221,142300,71049330,8770,8770,8770,8770,0
20250221,142200,71049330,8770,8770,8770,8770,0
20250221,142100,71049330,8770,8770,8770,8770,0
20250221,142000,71049330,8770,8770,8770,8770,16
20250221,141900,70909010,8770,8770,8770,8770,0
20250221,141800,70909010,8770,8770,8770,8770,0
20250221,141700,70909010,8770,8770,8770,8770,0
20250221,141600,70909010,8770,8770,8770,8760,355
20250221,141500,67799090,8770,8770,8770,8770,0
20250221,141400,67799090,8770,8780,8780,8770,500
20250221,141300,63414080,8830,8830,8830,8830,0
20250221,141200,63414080,8830,8830,8830,8830,0
20250221,141100,63414080,8830,8830,8830,8830,0
20250221,141000,63414080,8830,8780,8830,8770,32
20250221,140900,63133370,8770,8770,8770,8770,0
20250221,140800,63133370,8770,8770,8770,8770,0
20250221,140700,63133370,8770,8770,8770,8770,0
20250221,140600,63133370,8770,8770,8770,8770,0
20250221,140500,63133370,8770,8770,8770,8770,0
20250221,140400,63133370,8770,8770,8770,8770,0
20250221,140300,63133370,8770,8770,8770,8770,0
20250221,140200,63133370,8770,8770,8770,8770,0
20250221,140100,63133370,8770,8770,8770,8770,0
20250221,140000,63133370,8770,8770,8770,8770,0
20250221,135900,63133370,8770,8770,8770,8770,0
20250221,135800,63133370,8770,8770,8770,8770,340
20250221,135700,60151570,8770,8770,8770,8770,0
20250221,135600,60151570,8770,8800,8800,8770,532
20250221,135500,55482240,8800,8800,8800,8800,0
20250221,135400,55482240,8800,8800,8800,8800,0
20250221,135300,55482240,8800,8800,8800,8800,1
20250221,135200,55473440,8830,8830,8830,8830,0
20250221,135100,55473440,8830,8830,8830,8830,0
20250221,135000,55473440,8830,8830,8830,8830,0
20250221,134900,55473440,8830,8830,8830,8830,1
20250221,134800,55464610,8800,8800,8800,8800,0
20250221,134700,55464610,8800,8800,8800,8800,0
20250221,134600,55464610,8800,8800,8800,8800,0
20250221,134500,55464610,8800,8800,8800,8800,0
20250221,134400,55464610,8800,8800,8800,8800,0
20250221,134300,55464610,8800,8800,8800,8800,0
20250221,134200,55464610,8800,8800,8800,8800,0
20250221,134100,55464610,8800,8800,8800,8800,0
20250221,134000,55464610,8800,8800,8800,8800,0
20250221,133900,55464610,8800,8800,8800,8800,0
20250221,133800,55464610,8800,8800,8800,8800,0
20250221,133700,55464610,8800,8800,8800,8800,0
20250221,133600,55464610,8800,8800,8800,8800,0
20250221,133500,55464610,8800,8800,8800,8800,4
20250221,133400,55429410,8790,8790,8790,8790,0
20250221,133300,55429410,8790,8790,8790,8790,0
20250221,133200,55429410,8790,8790,8790,8790,0
20250221,133100,55429410,8790,8790,8790,8790,0
20250221,133000,55429410,8790,8790,8790,8790,0
20250221,132900,55429410,8790,8790,8790,8790,0
20250221,132800,55429410,8790,8790,8790,8790,0
20250221,132700,55429410,8790,8790,8790,8790,0
20250221,132600,55429410,8790,8790,8790,8790,0
20250221,132500,55429410,8790,8790,8790,8790,0
20250221,132400,55429410,8790,8790,8790,8790,0
20250221,132300,55429410,8790,8810,8810,8790,726
20250221,132200,49047070,8820,8820,8820,8820,0
20250221,132100,49047070,8820,8820,8820,8820,0
20250221,132000,49047070,8820,8820,8820,8820,0
20250221,131900,49047070,8820,8820,8820,8820,0
20250221,131800,49047070,8820,8820,8820,8820,0
20250221,131700,49047070,8820,8820,8820,8820,0
20250221,131600,49047070,8820,8820,8820,8820,0
20250221,131500,49047070,8820,8820,8820,8820,0
20250221,131400,49047070,8820,8820,8820,8820,0
20250221,131300,49047070,8820,8820,8820,8820,0
20250221,131200,49047070,8820,8820,8820,8820,0
20250221,131100,49047070,8820,8820,8820,8820,0
20250221,131000,49047070,8820,8820,8820,8820,0
20250221,130900,49047070,8820,8820,8820,8820,2
20250221,130800,49029430,8820,8820,8820,8820,0
20250221,130700,49029430,8820,8820,8820,8820,0
20250221,130600,49029430,8820,8820,8820,8820,26
20250221,130500,48800110,8820,8820,8820,8820,0
20250221,130400,48800110,8820,8820,8820,8820,1
20250221,130300,48791290,8820,8820,8820,8820,0
20250221,130200,48791290,8820,8820,8820,8820,0
20250221,130100,48791290,8820,8820,8820,8820,0
20250221,130000,48791290,8820,8820,8820,8820,0
20250221,125900,48791290,8820,8820,8820,8820,0
20250221,125800,48791290,8820,8820,8820,8820,0
20250221,125700,48791290,8820,8820,8820,8820,0
20250221,125600,48791290,8820,8820,8820,8820,0
20250221,125500,48791290,8820,8820,8820,8820,0
20250221,125400,48791290,8820,8820,8820,8820,0
20250221,125300,48791290,8820,8820,8820,8820,2
20250221,125200,48773650,8800,8800,8800,8800,73
20250221,125100,48131250,8810,8810,8810,8810,11
20250221,125000,48034340,8810,8810,8810,8810,0
20250221,124900,48034340,8810,8810,8810,8810,0
20250221,124800,48034340,8810,8810,8810,8810,0
20250221,124700,48034340,8810,8810,8810,8810,0
20250221,124600,48034340,8810,8810,8810,8810,0
20250221,124500,48034340,8810,8810,8810,8810,0
20250221,124400,48034340,8810,8810,8810,8810,0
20250221,124300,48034340,8810,8810,8810,8810,0
20250221,124200,48034340,8810,8810,8810,8810,0
20250221,124100,48034340,8810,8810,8810,8810,4
20250221,124000,47999100,8810,8810,8810,8810,2
20250221,123900,47981480,8810,8810,8810,8810,0
20250221,123800,47981480,8810,8810,8810,8810,0
20250221,123700,47981480,8810,8810,8810,8810,2
20250221,123600,47963860,8800,8800,8800,8800,0
20250221,123500,47963860,8800,8800,8800,8800,1
20250221,123400,47955060,8810,8810,8810,8810,0
20250221,123300,47955060,8810,8810,8810,8810,3
20250221,123200,47928630,8810,8810,8810,8810,0
20250221,123100,47928630,8810,8810,8810,8810,0
20250221,123000,47928630,8810,8810,8810,8810,0
20250221,122900,47928630,8810,8810,8810,8810,0
20250221,122800,47928630,8810,8810,8810,8810,20
20250221,122700,47752430,8810,8810,8810,8810,0
20250221,122600,47752430,8810,8810,8810,8810,0
20250221,122500,47752430,8810,8810,8810,8810,0
20250221,122400,47752430,8810,8810,8810,8810,0
20250221,122300,47752430,8810,8810,8810,8810,0
20250221,122200,47752430,8810,8810,8810,8810,0
20250221,122100,47752430,8810,8810,8810,8810,0
20250221,122000,47752430,8810,8810,8810,8810,0
20250221,121900,47752430,8810,8810,8810,8810,1
20250221,121800,47743620,8810,8810,8810,8810,0
20250221,121700,47743620,8810,8810,8810,8810,0
20250221,121600,47743620,8810,8810,8810,8810,0
20250221,121500,47743620,8810,8820,8820,8810,7
20250221,121400,47681940,8800,8800,8800,8800,0
20250221,121300,47681940,8800,8800,8800,8800,0
20250221,121200,47681940,8800,8800,8800,8800,0
20250221,121100,47681940,8800,8800,8800,8800,0
20250221,121000,47681940,8800,8800,8800,8800,0
20250221,120900,47681940,8800,8800,8800,8800,0
20250221,120800,47681940,8800,8800,8800,8800,0
20250221,120700,47681940,8800,8800,8800,8800,0
20250221,120600,47681940,8800,8800,8800,8800,0
20250221,120500,47681940,8800,8800,8800,8800,0
20250221,120400,47681940,8800,8800,8800,8800,0
20250221,120300,47681940,8800,8800,8800,8800,0
20250221,120200,47681940,8800,8800,8800,8800,0
20250221,120100,47681940,8800,8800,8800,8800,0
20250221,120000,47681940,8800,8800,8800,8800,0
20250221,115900,47681940,8800,8800,8800,8800,50
20250221,115800,47241940,8850,8850,8850,8850,0
20250221,115700,47241940,8850,8850,8850,8850,0
20250221,115600,47241940,8850,8850,8850,8850,0
20250221,115500,47241940,8850,8850,8850,8850,0
20250221,115400,47241940,8850,8850,8850,8850,1
20250221,115300,47233090,8800,8800,8800,8800,0
20250221,115200,47233090,8800,8800,8800,8800,20
20250221,115100,47057090,8800,8800,8800,8800,57
20250221,115000,46555490,8800,8800,8800,8800,0
20250221,114900,46555490,8800,8800,8800,8800,60
20250221,114800,46027490,8830,8830,8830,8830,56
20250221,114700,45533010,8800,8800,8800,8800,0
20250221,114600,45533010,8800,8800,8800,8800,0
20250221,114500,45533010,8800,8800,8800,8800,0
20250221,114400,45533010,8800,8800,8800,8800,0
20250221,114300,45533010,8800,8800,8800,8800,6
20250221,114200,45480210,8800,8800,8800,8800,0
20250221,114100,45480210,8800,8800,8800,8800,0
20250221,114000,45480210,8800,8800,8800,8800,0
20250221,113900,45480210,8800,8800,8800,8800,3
20250221,113800,45453810,8820,8820,8820,8820,0
20250221,113700,45453810,8820,8820,8820,8820,0
20250221,113600,45453810,8820,8820,8820,8820,0
20250221,113500,45453810,8820,8820,8820,8820,1
20250221,113400,45444990,8820,8820,8820,8820,0
20250221,113300,45444990,8820,8820,8820,8820,0
20250221,113200,45444990,8820,8820,8820,8820,0
20250221,113100,45444990,8820,8820,8820,8820,0
20250221,113000,45444990,8820,8820,8820,8820,0
20250221,112900,45444990,8820,8820,8820,8820,0
20250221,112800,45444990,8820,8820,8820,8820,4
20250221,112700,45409710,8810,8810,8810,8810,0
20250221,112600,45409710,8810,8810,8810,8810,0
20250221,112500,45409710,8810,8810,8810,8810,0
20250221,112400,45409710,8810,8810,8810,8810,0
20250221,112300,45409710,8810,8810,8810,8810,0
20250221,112200,45409710,8810,8810,8810,8810,0
20250221,112100,45409710,8810,8810,8810,8810,0
20250221,112000,45409710,8810,8810,8810,8810,0
20250221,111900,45409710,8810,8810,8810,8810,0
20250221,111800,45409710,8810,8810,8810,8810,0
20250221,111700,45409710,8810,8810,8810,8810,0
20250221,111600,45409710,8810,8820,8820,8810,455
20250221,111500,41396670,8820,8820,8820,8820,0
20250221,111400,41396670,8820,8820,8820,8820,0
20250221,111300,41396670,8820,8820,8820,8820,0
20250221,111200,41396670,8820,8820,8820,8820,0
20250221,111100,41396670,8820,8820,8820,8820,0
20250221,111000,41396670,8820,8830,8830,8820,77
20250221,110900,40717430,8830,8830,8830,8830,0
20250221,110800,40717430,8830,8830,8830,8830,0
20250221,110700,40717430,8830,8830,8830,8830,2
20250221,110600,40699770,8850,8850,8850,8850,0
20250221,110500,40699770,8850,8850,8850,8850,0
20250221,110400,40699770,8850,8860,8860,8850,6
20250221,110300,40646630,8870,8870,8870,8870,0
20250221,110200,40646630,8870,8870,8870,8870,0
20250221,110100,40646630,8870,8870,8870,8870,0
20250221,110000,40646630,8870,8870,8870,8870,0
20250221,105900,40646630,8870,8870,8870,8870,0
20250221,105800,40646630,8870,8870,8870,8870,2
20250221,105700,40628890,8880,8880,8880,8880,0
20250221,105600,40628890,8880,8880,8880,8880,0
20250221,105500,40628890,8880,8880,8880,8880,0
20250221,105400,40628890,8880,8880,8880,8880,0
20250221,105300,40628890,8880,8880,8880,8880,1
20250221,105200,40620010,8830,8830,8830,8830,0
20250221,105100,40620010,8830,8830,8830,8830,0
20250221,105000,40620010,8830,8830,8830,8830,0
20250221,104900,40620010,8830,8830,8830,8830,0
20250221,104800,40620010,8830,8830,8830,8830,0
20250221,104700,40620010,8830,8880,8880,8830,34
20250221,104600,40319540,8880,8880,8880,8880,0
20250221,104500,40319540,8880,8880,8880,8880,0
20250221,104400,40319540,8880,8880,8880,8880,0
20250221,104300,40319540,8880,8880,8880,8880,0
20250221,104200,40319540,8880,8880,8880,8880,0
20250221,104100,40319540,8880,8880,8880,8880,0
20250221,104000,40319540,8880,8880,8880,8880,0
20250221,103900,40319540,8880,8880,8880,8880,0
20250221,103800,40319540,8880,8880,8880,8880,0
20250221,103700,40319540,8880,8880,8880,8880,0
20250221,103600,40319540,8880,8880,8880,8880,1
20250221,103500,40310660,8830,8830,8830,8830,0
20250221,103400,40310660,8830,8830,8830,8830,0
20250221,103300,40310660,8830,8830,8830,8830,0
20250221,103200,40310660,8830,8830,8830,8830,0
20250221,103100,40310660,8830,8830,8830,8830,0
20250221,103000,40310660,8830,8830,8830,8830,0
20250221,102900,40310660,8830,8830,8830,8830,25
20250221,102800,40089910,8890,8890,8890,8890,0
20250221,102700,40089910,8890,8890,8890,8890,0
20250221,102600,40089910,8890,8890,8890,8890,3
20250221,102500,40063240,8890,8860,8890,8830,349
20250221,102400,36977580,8870,8870,8870,8870,0
20250221,102300,36977580,8870,8870,8870,8870,0
20250221,102200,36977580,8870,8870,8870,8870,0
20250221,102100,36977580,8870,8870,8870,8870,0
20250221,102000,36977580,8870,8870,8870,8870,0
20250221,101900,36977580,8870,8870,8870,8870,0
20250221,101800,36977580,8870,8870,8870,8870,0
20250221,101700,36977580,8870,8870,8870,8870,1
20250221,101600,36968710,8870,8870,8870,8870,0
20250221,101500,36968710,8870,8870,8870,8870,0
20250221,101400,36968710,8870,8870,8870,8870,0
20250221,101300,36968710,8870,8870,8870,8870,0
20250221,101200,36968710,8870,8870,8870,8870,0
20250221,101100,36968710,8870,8870,8870,8870,0
20250221,101000,36968710,8870,8870,8870,8870,0
20250221,100900,36968710,8870,8870,8870,8870,0
20250221,100800,36968710,8870,8870,8870,8870,1
20250221,100700,36959840,8830,8830,8830,8830,0
20250221,100600,36959840,8830,8830,8830,8830,0
20250221,100500,36959840,8830,8830,8830,8830,0
20250221,100400,36959840,8830,8850,8850,8830,20
20250221,100300,36783120,8830,8830,8830,8830,0
20250221,100200,36783120,8830,8830,8830,8830,0
20250221,100100,36783120,8830,8830,8830,8830,0
20250221,100000,36783120,8830,8830,8830,8830,0
20250221,095900,36783120,8830,8830,8830,8830,0
20250221,095800,36783120,8830,8830,8830,8830,0
20250221,095700,36783120,8830,8830,8830,8830,0
20250221,095600,36783120,8830,8830,8830,8830,16
20250221,095500,36641840,8840,8840,8840,8840,0
20250221,095400,36641840,8840,8840,8840,8840,0
20250221,095300,36641840,8840,8840,8840,8840,0
20250221,095200,36641840,8840,8840,8840,8840,0
20250221,095100,36641840,8840,8840,8840,8840,0
20250221,095000,36641840,8840,8840,8840,8840,20
20250221,094900,36465040,8840,8840,8840,8840,64
20250221,094800,35899280,8840,8830,8840,8830,67
20250221,094700,35307640,8830,8830,8830,8830,25
20250221,094600,35086890,8830,8830,8830,8830,1
20250221,094500,35078060,8790,8790,8790,8790,1
20250221,094400,35069270,8810,8810,8810,8810,66
20250221,094300,34487810,8800,8800,8800,8800,60
20250221,094200,33959810,8810,8800,8810,8800,131
20250221,094100,32805750,8800,8800,8800,8800,145
20250221,094000,31529750,8800,8800,8800,8800,0
20250221,093900,31529750,8800,8800,8800,8800,0
20250221,093800,31529750,8800,8800,8800,8800,0
20250221,093700,31529750,8800,8800,8800,8800,43
20250221,093600,31151350,8800,8800,8800,8800,58
20250221,093500,30640950,8750,8770,8800,8750,58
20250221,093400,30131890,8770,8770,8770,8770,57
20250221,093300,29632000,8760,8760,8760,8760,0
20250221,093200,29632000,8760,8750,8760,8750,465
20250221,093100,25563200,8750,8750,8750,8750,39
20250221,093000,25221950,8750,8750,8750,8750,1
20250221,092900,25213200,8710,8710,8710,8710,0
20250221,092800,25213200,8710,8710,8710,8710,0
20250221,092700,25213200,8710,8710,8710,8710,0
20250221,092600,25213200,8710,8710,8710,8710,0
20250221,092500,25213200,8710,8710,8710,8710,437
20250221,092400,21406930,8720,8720,8720,8720,0
20250221,092300,21406930,8720,8740,8750,8700,550
20250221,092200,16610540,8740,8760,8760,8740,138
20250221,092100,15402520,8770,8790,8790,8770,275
20250221,092000,12989030,8790,8790,8790,8790,109
20250221,091900,12030920,8790,8790,8790,8790,0
20250221,091800,12030920,8790,8790,8790,8790,0
20250221,091700,12030920,8790,8790,8790,8790,0
20250221,091600,12030920,8790,8790,8790,8790,0
20250221,091500,12030920,8790,8790,8790,8790,23
20250221,091400,11828750,8790,8830,8830,8790,177
20250221,091300,10270270,8820,8820,8820,8820,1
20250221,091200,10261450,8900,8900,8900,8900,1
20250221,091100,10252550,8900,8900,8900,8900,112
20250221,091000,9255750,8900,8900,8900,8900,0
20250221,090900,9255750,8900,8900,8900,8900,0
20250221,090800,9255750,8900,8830,8900,8830,8
20250221,090700,9184620,8920,8920,8920,8920,0
20250221,090600,9184620,8920,8920,8920,8920,0
20250221,090500,9184620,8920,8920,8920,8920,0
20250221,090400,9184620,8920,8920,8920,8920,0
20250221,090300,9184620,8920,8920,8920,8920,0
20250221,090200,9184620,8920,8920,8920,8920,0
20250221,090100,9184620,8920,8920,8920,8920,53
20250221,090000,8711860,9080,8780,9080,8780,992