KissMeData/265740/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210700,35733910,4950,4950,4950,4950,243
20250221,210600,35733910,4950,4950,4950,4950,0
20250221,210500,35733910,4950,4950,4950,4950,0
20250221,210400,35733910,4950,4950,4950,4950,0
20250221,210300,35733910,4950,4950,4950,4950,0
20250221,210200,35733910,4950,4950,4950,4950,0
20250221,210100,35733910,4950,4950,4950,4950,0
20250221,210000,35733910,4950,4950,4950,4950,0
20250221,205900,35733910,4950,4950,4950,4950,0
20250221,205800,35733910,4950,4950,4950,4950,0
20250221,205700,35733910,4950,4950,4950,4950,0
20250221,205600,35733910,4950,4950,4950,4950,0
20250221,205500,35733910,4950,4950,4950,4950,0
20250221,205400,35733910,4950,4950,4950,4950,0
20250221,205300,35733910,4950,4950,4950,4950,0
20250221,205200,35733910,4950,4950,4950,4950,0
20250221,205100,35733910,4950,4950,4950,4950,0
20250221,205000,35733910,4950,4950,4950,4950,0
20250221,204900,35733910,4950,4950,4950,4950,0
20250221,204800,35733910,4950,4950,4950,4950,0
20250221,204700,35733910,4950,4950,4950,4950,0
20250221,204600,35733910,4950,4950,4950,4950,0
20250221,204500,35733910,4950,4950,4950,4950,0
20250221,204400,35733910,4950,4950,4950,4950,0
20250221,204300,35733910,4950,4950,4950,4950,0
20250221,204200,35733910,4950,4950,4950,4950,0
20250221,204100,35733910,4950,4950,4950,4950,0
20250221,204000,35733910,4950,4950,4950,4950,0
20250221,203900,35733910,4950,4950,4950,4950,0
20250221,203800,35733910,4950,4950,4950,4950,0
20250221,203700,35733910,4950,4950,4950,4950,243
20250221,203600,35733910,4950,4950,4950,4950,0
20250221,203500,35733910,4950,4950,4950,4950,0
20250221,203400,35733910,4950,4950,4950,4950,0
20250221,203300,35733910,4950,4950,4950,4950,0
20250221,203200,35733910,4950,4950,4950,4950,0
20250221,203100,35733910,4950,4950,4950,4950,0
20250221,203000,35733910,4950,4950,4950,4950,0
20250221,202900,35733910,4950,4950,4950,4950,0
20250221,202800,35733910,4950,4950,4950,4950,0
20250221,202700,35733910,4950,4950,4950,4950,0
20250221,202600,35733910,4950,4950,4950,4950,0
20250221,202500,35733910,4950,4950,4950,4950,0
20250221,202400,35733910,4950,4950,4950,4950,0
20250221,202300,35733910,4950,4950,4950,4950,0
20250221,202200,35733910,4950,4950,4950,4950,0
20250221,202100,35733910,4950,4950,4950,4950,0
20250221,202000,35733910,4950,4950,4950,4950,0
20250221,201900,35733910,4950,4950,4950,4950,0
20250221,201800,35733910,4950,4950,4950,4950,0
20250221,201700,35733910,4950,4950,4950,4950,0
20250221,201600,35733910,4950,4950,4950,4950,0
20250221,201500,35733910,4950,4950,4950,4950,0
20250221,201400,35733910,4950,4950,4950,4950,0
20250221,201300,35733910,4950,4950,4950,4950,0
20250221,201200,35733910,4950,4950,4950,4950,0
20250221,201100,35733910,4950,4950,4950,4950,0
20250221,201000,35733910,4950,4950,4950,4950,0
20250221,200900,35733910,4950,4950,4950,4950,0
20250221,200800,35733910,4950,4950,4950,4950,0
20250221,200700,35733910,4950,4950,4950,4950,243
20250221,200600,35733910,4950,4950,4950,4950,0
20250221,200500,35733910,4950,4950,4950,4950,0
20250221,200400,35733910,4950,4950,4950,4950,0
20250221,200300,35733910,4950,4950,4950,4950,0
20250221,200200,35733910,4950,4950,4950,4950,0
20250221,200100,35733910,4950,4950,4950,4950,0
20250221,200000,35733910,4950,4950,4950,4950,0
20250221,195900,35733910,4950,4950,4950,4950,0
20250221,195800,35733910,4950,4950,4950,4950,0
20250221,195700,35733910,4950,4950,4950,4950,0
20250221,195600,35733910,4950,4950,4950,4950,0
20250221,195500,35733910,4950,4950,4950,4950,0
20250221,195400,35733910,4950,4950,4950,4950,0
20250221,195300,35733910,4950,4950,4950,4950,0
20250221,195200,35733910,4950,4950,4950,4950,0
20250221,195100,35733910,4950,4950,4950,4950,0
20250221,195000,35733910,4950,4950,4950,4950,0
20250221,194900,35733910,4950,4950,4950,4950,0
20250221,194800,35733910,4950,4950,4950,4950,0
20250221,194700,35733910,4950,4950,4950,4950,0
20250221,194600,35733910,4950,4950,4950,4950,0
20250221,194500,35733910,4950,4950,4950,4950,0
20250221,194400,35733910,4950,4950,4950,4950,0
20250221,194300,35733910,4950,4950,4950,4950,0
20250221,194200,35733910,4950,4950,4950,4950,0
20250221,194100,35733910,4950,4950,4950,4950,0
20250221,194000,35733910,4950,4950,4950,4950,0
20250221,193900,35733910,4950,4950,4950,4950,0
20250221,193800,35733910,4950,4950,4950,4950,0
20250221,193700,35733910,4950,4950,4950,4950,243
20250221,193600,35733910,4950,4950,4950,4950,0
20250221,193500,35733910,4950,4950,4950,4950,0
20250221,193400,35733910,4950,4950,4950,4950,0
20250221,193300,35733910,4950,4950,4950,4950,0
20250221,193200,35733910,4950,4950,4950,4950,0
20250221,193100,35733910,4950,4950,4950,4950,0
20250221,193000,35733910,4950,4950,4950,4950,0
20250221,192900,35733910,4950,4950,4950,4950,0
20250221,192800,35733910,4950,4950,4950,4950,0
20250221,192700,35733910,4950,4950,4950,4950,0
20250221,192600,35733910,4950,4950,4950,4950,0
20250221,192500,35733910,4950,4950,4950,4950,0
20250221,192400,35733910,4950,4950,4950,4950,0
20250221,192300,35733910,4950,4950,4950,4950,0
20250221,192200,35733910,4950,4950,4950,4950,0
20250221,192100,35733910,4950,4950,4950,4950,0
20250221,192000,35733910,4950,4950,4950,4950,0
20250221,191900,35733910,4950,4950,4950,4950,0
20250221,191800,35733910,4950,4950,4950,4950,0
20250221,191700,35733910,4950,4950,4950,4950,0
20250221,191600,35733910,4950,4950,4950,4950,0
20250221,191500,35733910,4950,4950,4950,4950,0
20250221,191400,35733910,4950,4950,4950,4950,0
20250221,191300,35733910,4950,4950,4950,4950,0
20250221,191200,35733910,4950,4950,4950,4950,0
20250221,191100,35733910,4950,4950,4950,4950,0
20250221,191000,35733910,4950,4950,4950,4950,0
20250221,190900,35733910,4950,4950,4950,4950,0
20250221,190800,35733910,4950,4950,4950,4950,0
20250221,190700,35733910,4950,4950,4950,4950,243
20250221,190600,35733910,4950,4950,4950,4950,0
20250221,190500,35733910,4950,4950,4950,4950,0
20250221,190400,35733910,4950,4950,4950,4950,0
20250221,190300,35733910,4950,4950,4950,4950,0
20250221,190200,35733910,4950,4950,4950,4950,0
20250221,190100,35733910,4950,4950,4950,4950,0
20250221,190000,35733910,4950,4950,4950,4950,0
20250221,185900,35733910,4950,4950,4950,4950,0
20250221,185800,35733910,4950,4950,4950,4950,0
20250221,185700,35733910,4950,4950,4950,4950,0
20250221,185600,35733910,4950,4950,4950,4950,0
20250221,185500,35733910,4950,4950,4950,4950,0
20250221,185400,35733910,4950,4950,4950,4950,0
20250221,185300,35733910,4950,4950,4950,4950,0
20250221,185200,35733910,4950,4950,4950,4950,0
20250221,185100,35733910,4950,4950,4950,4950,0
20250221,185000,35733910,4950,4950,4950,4950,0
20250221,184900,35733910,4950,4950,4950,4950,0
20250221,184800,35733910,4950,4950,4950,4950,0
20250221,184700,35733910,4950,4950,4950,4950,0
20250221,184600,35733910,4950,4950,4950,4950,0
20250221,184500,35733910,4950,4950,4950,4950,0
20250221,184400,35733910,4950,4950,4950,4950,0
20250221,184300,35733910,4950,4950,4950,4950,0
20250221,184200,35733910,4950,4950,4950,4950,0
20250221,184100,35733910,4950,4950,4950,4950,0
20250221,184000,35733910,4950,4950,4950,4950,0
20250221,183900,35733910,4950,4950,4950,4950,0
20250221,183800,35733910,4950,4950,4950,4950,0
20250221,183700,35733910,4950,4950,4950,4950,243
20250221,183600,35733910,4950,4950,4950,4950,0
20250221,183500,35733910,4950,4950,4950,4950,0
20250221,183400,35733910,4950,4950,4950,4950,0
20250221,183300,35733910,4950,4950,4950,4950,0
20250221,183200,35733910,4950,4950,4950,4950,0
20250221,183100,35733910,4950,4950,4950,4950,0
20250221,183000,35733910,4950,4950,4950,4950,0
20250221,182900,35733910,4950,4950,4950,4950,0
20250221,182800,35733910,4950,4950,4950,4950,0
20250221,182700,35733910,4950,4950,4950,4950,0
20250221,182600,35733910,4950,4950,4950,4950,0
20250221,182500,35733910,4950,4950,4950,4950,0
20250221,182400,35733910,4950,4950,4950,4950,0
20250221,182300,35733910,4950,4950,4950,4950,0
20250221,182200,35733910,4950,4950,4950,4950,0
20250221,182100,35733910,4950,4950,4950,4950,0
20250221,182000,35733910,4950,4950,4950,4950,0
20250221,181900,35733910,4950,4950,4950,4950,0
20250221,181800,35733910,4950,4950,4950,4950,0
20250221,181700,35733910,4950,4950,4950,4950,0
20250221,181600,35733910,4950,4950,4950,4950,0
20250221,181500,35733910,4950,4950,4950,4950,0
20250221,181400,35733910,4950,4950,4950,4950,0
20250221,181300,35733910,4950,4950,4950,4950,0
20250221,181200,35733910,4950,4950,4950,4950,0
20250221,181100,35733910,4950,4950,4950,4950,0
20250221,181000,35733910,4950,4950,4950,4950,0
20250221,180900,35733910,4950,4950,4950,4950,0
20250221,180800,35733910,4950,4950,4950,4950,0
20250221,180700,35733910,4950,4950,4950,4950,243
20250221,180600,35733910,4950,4950,4950,4950,0
20250221,180500,35733910,4950,4950,4950,4950,0
20250221,180400,35733910,4950,4950,4950,4950,0
20250221,180300,35733910,4950,4950,4950,4950,0
20250221,180200,35733910,4950,4950,4950,4950,0
20250221,180100,35733910,4950,4950,4950,4950,0
20250221,180000,35733910,4950,4950,4950,4950,0
20250221,175900,35733910,4950,4950,4950,4950,0
20250221,175800,35733910,4950,4950,4950,4950,0
20250221,175700,35733910,4950,4950,4950,4950,0
20250221,175600,35733910,4950,4950,4950,4950,0
20250221,175500,35733910,4950,4950,4950,4950,0
20250221,175400,35733910,4950,4950,4950,4950,0
20250221,175300,35733910,4950,4950,4950,4950,0
20250221,175200,35733910,4950,4950,4950,4950,0
20250221,175100,35733910,4950,4950,4950,4950,0
20250221,175000,35733910,4950,4950,4950,4950,0
20250221,174900,35733910,4950,4950,4950,4950,0
20250221,174800,35733910,4950,4950,4950,4950,0
20250221,174700,35733910,4950,4950,4950,4950,0
20250221,174600,35733910,4950,4950,4950,4950,0
20250221,174500,35733910,4950,4950,4950,4950,0
20250221,174400,35733910,4950,4950,4950,4950,0
20250221,174300,35733910,4950,4950,4950,4950,0
20250221,174200,35733910,4950,4950,4950,4950,0
20250221,174100,35733910,4950,4950,4950,4950,0
20250221,174000,35733910,4950,4950,4950,4950,0
20250221,173900,35733910,4950,4950,4950,4950,0
20250221,173800,35733910,4950,4950,4950,4950,0
20250221,173700,35733910,4950,4950,4950,4950,243
20250221,173600,35733910,4950,4950,4950,4950,0
20250221,173500,35733910,4950,4950,4950,4950,0
20250221,173400,35733910,4950,4950,4950,4950,0
20250221,173300,35733910,4950,4950,4950,4950,0
20250221,173200,35733910,4950,4950,4950,4950,0
20250221,173100,35733910,4950,4950,4950,4950,0
20250221,173000,35733910,4950,4950,4950,4950,0
20250221,172900,35733910,4950,4950,4950,4950,0
20250221,172800,35733910,4950,4950,4950,4950,0
20250221,172700,35733910,4950,4950,4950,4950,0
20250221,172600,35733910,4950,4950,4950,4950,0
20250221,172500,35733910,4950,4950,4950,4950,0
20250221,172400,35733910,4950,4950,4950,4950,0
20250221,172300,35733910,4950,4950,4950,4950,0
20250221,172200,35733910,4950,4950,4950,4950,0
20250221,172100,35733910,4950,4950,4950,4950,0
20250221,172000,35733910,4950,4950,4950,4950,0
20250221,171900,35733910,4950,4950,4950,4950,0
20250221,171800,35733910,4950,4950,4950,4950,0
20250221,171700,35733910,4950,4950,4950,4950,0
20250221,171600,35733910,4950,4950,4950,4950,0
20250221,171500,35733910,4950,4950,4950,4950,0
20250221,171400,35733910,4950,4950,4950,4950,0
20250221,171300,35733910,4950,4950,4950,4950,0
20250221,171200,35733910,4950,4950,4950,4950,0
20250221,171100,35733910,4950,4950,4950,4950,0
20250221,171000,35733910,4950,4950,4950,4950,0
20250221,170900,35733910,4950,4950,4950,4950,0
20250221,170800,35733910,4950,4950,4950,4950,0
20250221,170700,35733910,4950,4950,4950,4950,243
20250221,170600,35733910,4950,4950,4950,4950,0
20250221,170500,35733910,4950,4950,4950,4950,0
20250221,170400,35733910,4950,4950,4950,4950,0
20250221,170300,35733910,4950,4950,4950,4950,0
20250221,170200,35733910,4950,4950,4950,4950,0
20250221,170100,35733910,4950,4950,4950,4950,0
20250221,170000,35733910,4950,4950,4950,4950,0
20250221,165900,35733910,4950,4950,4950,4950,0
20250221,165800,35733910,4950,4950,4950,4950,0
20250221,165700,35733910,4950,4950,4950,4950,0
20250221,165600,35733910,4950,4950,4950,4950,0
20250221,165500,35733910,4950,4950,4950,4950,0
20250221,165400,35733910,4950,4950,4950,4950,0
20250221,165300,35733910,4950,4950,4950,4950,0
20250221,165200,35733910,4950,4950,4950,4950,0
20250221,165100,35733910,4950,4950,4950,4950,0
20250221,165000,35733910,4950,4950,4950,4950,0
20250221,164900,35733910,4950,4950,4950,4950,0
20250221,164800,35733910,4950,4950,4950,4950,0
20250221,164700,35733910,4950,4950,4950,4950,0
20250221,164600,35733910,4950,4950,4950,4950,0
20250221,164500,35733910,4950,4950,4950,4950,0
20250221,164400,35733910,4950,4950,4950,4950,0
20250221,164300,35733910,4950,4950,4950,4950,0
20250221,164200,35733910,4950,4950,4950,4950,0
20250221,164100,35733910,4950,4950,4950,4950,0
20250221,164000,35733910,4950,4950,4950,4950,0
20250221,163900,35733910,4950,4950,4950,4950,0
20250221,163800,35733910,4950,4950,4950,4950,0
20250221,163700,35733910,4950,4950,4950,4950,243
20250221,163600,35733910,4950,4950,4950,4950,0
20250221,163500,35733910,4950,4950,4950,4950,0
20250221,163400,35733910,4950,4950,4950,4950,0
20250221,163300,35733910,4950,4950,4950,4950,0
20250221,163200,35733910,4950,4950,4950,4950,0
20250221,163100,35733910,4950,4950,4950,4950,0
20250221,163000,35733910,4950,4950,4950,4950,0
20250221,162900,35733910,4950,4950,4950,4950,0
20250221,162800,35733910,4950,4950,4950,4950,0
20250221,162700,35733910,4950,4950,4950,4950,0
20250221,162600,35733910,4950,4950,4950,4950,0
20250221,162500,35733910,4950,4950,4950,4950,0
20250221,162400,35733910,4950,4950,4950,4950,0
20250221,162300,35733910,4950,4950,4950,4950,0
20250221,162200,35733910,4950,4950,4950,4950,0
20250221,162100,35733910,4950,4950,4950,4950,0
20250221,162000,35733910,4950,4950,4950,4950,0
20250221,161900,35733910,4950,4950,4950,4950,0
20250221,161800,35733910,4950,4950,4950,4950,0
20250221,161700,35733910,4950,4950,4950,4950,0
20250221,161600,35733910,4950,4950,4950,4950,0
20250221,161500,35733910,4950,4950,4950,4950,0
20250221,161400,35733910,4950,4950,4950,4950,0
20250221,161300,35733910,4950,4950,4950,4950,0
20250221,161200,35733910,4950,4950,4950,4950,0
20250221,161100,35733910,4950,4950,4950,4950,0
20250221,161000,35733910,4950,4950,4950,4950,0
20250221,160900,35733910,4950,4950,4950,4950,0
20250221,160800,35733910,4950,4950,4950,4950,0
20250221,160700,35733910,4950,4950,4950,4950,243
20250221,160600,35733910,4950,4950,4950,4950,0
20250221,160500,35733910,4950,4950,4950,4950,0
20250221,160400,35733910,4950,4950,4950,4950,0
20250221,160300,35733910,4950,4950,4950,4950,0
20250221,160200,35733910,4950,4950,4950,4950,0
20250221,160100,35733910,4950,4950,4950,4950,0
20250221,160000,35733910,4950,4950,4950,4950,0
20250221,155900,35733910,4950,4950,4950,4950,0
20250221,155800,35733910,4950,4950,4950,4950,0
20250221,155700,35733910,4950,4950,4950,4950,0
20250221,155600,35733910,4950,4950,4950,4950,0
20250221,155500,35733910,4950,4950,4950,4950,0
20250221,155400,35733910,4950,4950,4950,4950,0
20250221,155300,35733910,4950,4950,4950,4950,0
20250221,155200,35733910,4950,4950,4950,4950,0
20250221,155100,35733910,4950,4950,4950,4950,0
20250221,155000,35733910,4950,4950,4950,4950,0
20250221,154900,35733910,4950,4950,4950,4950,0
20250221,154800,35733910,4950,4950,4950,4950,0
20250221,154700,35733910,4950,4950,4950,4950,0
20250221,154600,35733910,4950,4950,4950,4950,0
20250221,154500,35733910,4950,4950,4950,4950,0
20250221,154400,35733910,4950,4950,4950,4950,0
20250221,154300,35733910,4950,4950,4950,4950,0
20250221,154200,35733910,4950,4950,4950,4950,0
20250221,154100,35733910,4950,4950,4950,4950,0
20250221,154000,35733910,4950,4950,4950,4950,0
20250221,153900,35733910,4950,4950,4950,4950,0
20250221,153800,35733910,4950,4950,4950,4950,0
20250221,153700,35733910,4950,4950,4950,4950,243
20250221,153600,35733910,4950,4950,4950,4950,0
20250221,153500,35733910,4950,4950,4950,4950,0
20250221,153400,35733910,4950,4950,4950,4950,0
20250221,153300,35733910,4950,4950,4950,4950,0
20250221,153200,35733910,4950,4950,4950,4950,0
20250221,153100,35733910,4950,4950,4950,4950,0
20250221,153000,35733910,4950,4950,4950,4950,243
20250221,152900,34531060,4950,4950,4950,4950,0
20250221,152800,34531060,4950,4950,4950,4950,0
20250221,152700,34531060,4950,4950,4950,4950,0
20250221,152600,34531060,4950,4950,4950,4950,0
20250221,152500,34531060,4950,4950,4950,4950,0
20250221,152400,34531060,4950,4950,4950,4950,0
20250221,152300,34531060,4950,4950,4950,4950,0
20250221,152200,34531060,4950,4950,4950,4950,0
20250221,152100,34531060,4950,4950,4950,4950,0
20250221,152000,34531060,4950,4950,4950,4950,0
20250221,151900,34531060,4950,4950,4950,4950,0
20250221,151800,34531060,4950,4950,4950,4950,0
20250221,151700,34531060,4950,4945,4950,4940,52
20250221,151600,34273825,4945,4945,4945,4945,0
20250221,151500,34273825,4945,4945,4945,4945,0
20250221,151400,34273825,4945,4945,4945,4945,0
20250221,151300,34273825,4945,4945,4945,4945,0
20250221,151200,34273825,4945,4945,4945,4945,0
20250221,151100,34273825,4945,4945,4945,4945,1
20250221,151000,34268880,4950,4950,4950,4950,1
20250221,150900,34263930,4935,4950,4950,4935,3
20250221,150800,34249110,4940,4940,4940,4940,0
20250221,150700,34249110,4940,4940,4940,4940,200
20250221,150600,33261110,4950,4950,4950,4950,0
20250221,150500,33261110,4950,4950,4950,4950,46
20250221,150400,33033410,4955,4950,4955,4950,117
20250221,150300,32454255,4950,4950,4950,4950,13
20250221,150200,32389905,4950,4950,4950,4950,0
20250221,150100,32389905,4950,4950,4950,4950,0
20250221,150000,32389905,4950,4950,4950,4950,0
20250221,145900,32389905,4950,4950,4950,4950,51
20250221,145800,32137455,4945,4945,4945,4945,0
20250221,145700,32137455,4945,4950,4950,4945,30
20250221,145600,31989005,4950,4950,4950,4950,165
20250221,145500,31172255,4950,4950,4950,4950,30
20250221,145400,31023755,4950,4950,4950,4950,0
20250221,145300,31023755,4950,4950,4950,4950,61
20250221,145200,30721805,4950,4950,4950,4950,0
20250221,145100,30721805,4950,4950,4950,4950,0
20250221,145000,30721805,4950,4950,4950,4950,0
20250221,144900,30721805,4950,4950,4950,4950,0
20250221,144800,30721805,4950,4950,4950,4950,0
20250221,144700,30721805,4950,4950,4950,4950,0
20250221,144600,30721805,4950,4950,4950,4950,0
20250221,144500,30721805,4950,4950,4950,4950,0
20250221,144400,30721805,4950,4950,4950,4950,0
20250221,144300,30721805,4950,4950,4950,4950,0
20250221,144200,30721805,4950,4950,4950,4950,0
20250221,144100,30721805,4950,4950,4950,4950,0
20250221,144000,30721805,4950,4950,4950,4950,35
20250221,143900,30548555,4950,4950,4950,4950,0
20250221,143800,30548555,4950,4950,4950,4950,0
20250221,143700,30548555,4950,4950,4950,4950,2
20250221,143600,30538655,4945,4945,4945,4945,0
20250221,143500,30538655,4945,4945,4945,4945,0
20250221,143400,30538655,4945,4945,4945,4945,0
20250221,143300,30538655,4945,4945,4945,4945,222
20250221,143200,29440865,4945,4945,4945,4945,0
20250221,143100,29440865,4945,4945,4945,4945,1
20250221,143000,29435920,4945,4945,4945,4945,1
20250221,142900,29430975,4940,4940,4940,4940,45
20250221,142800,29208675,4945,4945,4945,4945,0
20250221,142700,29208675,4945,4945,4945,4945,0
20250221,142600,29208675,4945,4945,4945,4945,0
20250221,142500,29208675,4945,4945,4945,4945,0
20250221,142400,29208675,4945,4945,4945,4945,3
20250221,142300,29193840,4935,4935,4935,4935,0
20250221,142200,29193840,4935,4935,4935,4935,0
20250221,142100,29193840,4935,4935,4935,4935,0
20250221,142000,29193840,4935,4935,4935,4935,0
20250221,141900,29193840,4935,4935,4935,4935,0
20250221,141800,29193840,4935,4935,4935,4935,0
20250221,141700,29193840,4935,4935,4935,4935,51
20250221,141600,28942155,4935,4935,4935,4935,0
20250221,141500,28942155,4935,4935,4935,4935,20
20250221,141400,28843455,4935,4935,4935,4935,0
20250221,141300,28843455,4935,4935,4935,4935,1
20250221,141200,28838520,4930,4930,4930,4930,60
20250221,141100,28542720,4935,4935,4935,4935,0
20250221,141000,28542720,4935,4935,4935,4935,0
20250221,140900,28542720,4935,4935,4935,4935,2
20250221,140800,28532850,4935,4935,4935,4935,0
20250221,140700,28532850,4935,4935,4935,4935,0
20250221,140600,28532850,4935,4935,4935,4935,0
20250221,140500,28532850,4935,4935,4935,4935,0
20250221,140400,28532850,4935,4935,4935,4935,0
20250221,140300,28532850,4935,4935,4935,4935,0
20250221,140200,28532850,4935,4935,4935,4935,0
20250221,140100,28532850,4935,4935,4935,4935,0
20250221,140000,28532850,4935,4935,4935,4935,1
20250221,135900,28527915,4935,4935,4935,4935,0
20250221,135800,28527915,4935,4935,4935,4935,0
20250221,135700,28527915,4935,4935,4935,4935,0
20250221,135600,28527915,4935,4935,4935,4935,0
20250221,135500,28527915,4935,4935,4935,4935,0
20250221,135400,28527915,4935,4935,4935,4935,0
20250221,135300,28527915,4935,4935,4935,4935,0
20250221,135200,28527915,4935,4935,4935,4935,0
20250221,135100,28527915,4935,4935,4935,4935,0
20250221,135000,28527915,4935,4935,4935,4935,3
20250221,134900,28513110,4935,4935,4935,4935,2
20250221,134800,28503240,4930,4930,4930,4930,0
20250221,134700,28503240,4930,4930,4930,4930,0
20250221,134600,28503240,4930,4930,4930,4930,0
20250221,134500,28503240,4930,4930,4930,4930,8
20250221,134400,28463800,4930,4930,4930,4930,0
20250221,134300,28463800,4930,4930,4930,4930,0
20250221,134200,28463800,4930,4930,4930,4930,0
20250221,134100,28463800,4930,4930,4930,4930,0
20250221,134000,28463800,4930,4930,4930,4930,0
20250221,133900,28463800,4930,4930,4930,4930,0
20250221,133800,28463800,4930,4930,4930,4930,0
20250221,133700,28463800,4930,4930,4930,4930,0
20250221,133600,28463800,4930,4930,4930,4930,0
20250221,133500,28463800,4930,4930,4930,4930,23
20250221,133400,28350410,4930,4930,4930,4930,0
20250221,133300,28350410,4930,4930,4930,4930,0
20250221,133200,28350410,4930,4930,4930,4930,1
20250221,133100,28345480,4940,4940,4940,4940,1
20250221,133000,28340540,4940,4940,4940,4940,1
20250221,132900,28335600,4935,4935,4935,4935,0
20250221,132800,28335600,4935,4935,4935,4935,0
20250221,132700,28335600,4935,4935,4935,4935,0
20250221,132600,28335600,4935,4935,4935,4935,0
20250221,132500,28335600,4935,4935,4935,4935,0
20250221,132400,28335600,4935,4935,4935,4935,0
20250221,132300,28335600,4935,4935,4935,4935,0
20250221,132200,28335600,4935,4935,4935,4935,0
20250221,132100,28335600,4935,4935,4935,4935,0
20250221,132000,28335600,4935,4940,4940,4935,320
20250221,131900,26756360,4955,4955,4955,4955,0
20250221,131800,26756360,4955,4955,4955,4955,0
20250221,131700,26756360,4955,4955,4955,4955,0
20250221,131600,26756360,4955,4955,4955,4955,0
20250221,131500,26756360,4955,4955,4955,4955,0
20250221,131400,26756360,4955,4955,4955,4955,0
20250221,131300,26756360,4955,4955,4955,4955,0
20250221,131200,26756360,4955,4955,4955,4955,1
20250221,131100,26751405,4940,4940,4940,4940,24
20250221,131000,26632845,4940,4940,4940,4940,1
20250221,130900,26627905,4935,4935,4935,4935,120
20250221,130800,26035705,4935,4935,4935,4935,0
20250221,130700,26035705,4935,4935,4935,4935,0
20250221,130600,26035705,4935,4935,4935,4935,1
20250221,130500,26030770,4940,4940,4940,4940,0
20250221,130400,26030770,4940,4940,4940,4940,0
20250221,130300,26030770,4940,4940,4940,4940,0
20250221,130200,26030770,4940,4940,4940,4940,0
20250221,130100,26030770,4940,4940,4940,4940,0
20250221,130000,26030770,4940,4940,4940,4940,0
20250221,125900,26030770,4940,4940,4940,4940,25
20250221,125800,25907270,4940,4940,4940,4940,0
20250221,125700,25907270,4940,4940,4940,4940,0
20250221,125600,25907270,4940,4940,4940,4940,1
20250221,125500,25902330,4940,4940,4940,4940,0
20250221,125400,25902330,4940,4940,4940,4940,0
20250221,125300,25902330,4940,4940,4940,4940,0
20250221,125200,25902330,4940,4940,4940,4940,6
20250221,125100,25872690,4940,4950,4955,4940,196
20250221,125000,24904410,4955,4950,4955,4950,21
20250221,124900,24800455,4955,4955,4955,4955,0
20250221,124800,24800455,4955,4955,4955,4955,0
20250221,124700,24800455,4955,4955,4955,4955,0
20250221,124600,24800455,4955,4955,4955,4955,0
20250221,124500,24800455,4955,4955,4955,4955,0
20250221,124400,24800455,4955,4955,4955,4955,0
20250221,124300,24800455,4955,4955,4955,4955,25
20250221,124200,24676580,4940,4940,4940,4940,31
20250221,124100,24523440,4955,4955,4955,4955,0
20250221,124000,24523440,4955,4955,4955,4955,0
20250221,123900,24523440,4955,4955,4955,4955,0
20250221,123800,24523440,4955,4955,4955,4955,0
20250221,123700,24523440,4955,4955,4955,4955,1
20250221,123600,24518485,4950,4950,4950,4950,0
20250221,123500,24518485,4950,4950,4950,4950,0
20250221,123400,24518485,4950,4950,4950,4950,23
20250221,123300,24404635,4950,4940,4950,4940,135
20250221,123200,23737085,4950,4950,4950,4950,0
20250221,123100,23737085,4950,4950,4950,4950,0
20250221,123000,23737085,4950,4950,4950,4950,0
20250221,122900,23737085,4950,4950,4950,4950,0
20250221,122800,23737085,4950,4940,4950,4940,160
20250221,122700,22945685,4950,4950,4950,4950,0
20250221,122600,22945685,4950,4950,4950,4950,0
20250221,122500,22945685,4950,4950,4950,4950,2
20250221,122400,22935785,4955,4955,4955,4955,0
20250221,122300,22935785,4955,4955,4955,4955,0
20250221,122200,22935785,4955,4955,4955,4955,2
20250221,122100,22925875,4955,4955,4955,4955,1
20250221,122000,22920920,4955,4955,4955,4955,25
20250221,121900,22797045,4955,4955,4955,4955,27
20250221,121800,22663260,4950,4950,4950,4950,299
20250221,121700,21183210,4945,4945,4945,4945,0
20250221,121600,21183210,4945,4945,4945,4945,0
20250221,121500,21183210,4945,4945,4945,4945,0
20250221,121400,21183210,4945,4945,4945,4945,1
20250221,121300,21178265,4950,4950,4950,4950,0
20250221,121200,21178265,4950,4950,4950,4950,0
20250221,121100,21178265,4950,4950,4950,4950,0
20250221,121000,21178265,4950,4945,4950,4945,22
20250221,120900,21069465,4950,4950,4950,4950,0
20250221,120800,21069465,4950,4950,4950,4950,0
20250221,120700,21069465,4950,4950,4950,4950,0
20250221,120600,21069465,4950,4950,4950,4950,0
20250221,120500,21069465,4950,4950,4950,4950,0
20250221,120400,21069465,4950,4950,4950,4950,10
20250221,120300,21019965,4950,4950,4950,4950,10
20250221,120200,20970465,4950,4950,4950,4950,0
20250221,120100,20970465,4950,4950,4950,4950,0
20250221,120000,20970465,4950,4950,4950,4950,0
20250221,115900,20970465,4950,4950,4950,4950,0
20250221,115800,20970465,4950,4950,4950,4950,13
20250221,115700,20906115,4950,4950,4950,4950,0
20250221,115600,20906115,4950,4950,4950,4950,0
20250221,115500,20906115,4950,4950,4950,4950,0
20250221,115400,20906115,4950,4950,4950,4950,0
20250221,115300,20906115,4950,4950,4950,4950,2
20250221,115200,20896215,4950,4950,4950,4950,20
20250221,115100,20797215,4950,4950,4950,4950,0
20250221,115000,20797215,4950,4950,4950,4950,20
20250221,114900,20698215,4950,4950,4950,4950,1
20250221,114800,20693265,4945,4945,4945,4945,32
20250221,114700,20535025,4940,4935,4940,4935,332
20250221,114600,18895960,4935,4935,4935,4935,300
20250221,114500,17415460,4935,4935,4935,4935,3
20250221,114400,17400655,4935,4935,4935,4935,14
20250221,114300,17331565,4935,4935,4935,4935,299
20250221,114200,15856000,4935,4935,4935,4935,0
20250221,114100,15856000,4935,4935,4935,4935,0
20250221,114000,15856000,4935,4935,4935,4935,0
20250221,113900,15856000,4935,4935,4935,4935,0
20250221,113800,15856000,4935,4935,4935,4935,0
20250221,113700,15856000,4935,4935,4935,4935,0
20250221,113600,15856000,4935,4935,4935,4935,0
20250221,113500,15856000,4935,4935,4935,4935,0
20250221,113400,15856000,4935,4935,4935,4935,0
20250221,113300,15856000,4935,4935,4935,4935,0
20250221,113200,15856000,4935,4935,4935,4935,0
20250221,113100,15856000,4935,4935,4935,4935,300
20250221,113000,14375500,4930,4930,4930,4930,0
20250221,112900,14375500,4930,4930,4930,4930,0
20250221,112800,14375500,4930,4930,4930,4930,100
20250221,112700,13882500,4935,4935,4935,4935,0
20250221,112600,13882500,4935,4935,4935,4935,1
20250221,112500,13877565,4935,4935,4935,4935,0
20250221,112400,13877565,4935,4935,4935,4935,0
20250221,112300,13877565,4935,4935,4935,4935,0
20250221,112200,13877565,4935,4935,4935,4935,0
20250221,112100,13877565,4935,4935,4935,4935,0
20250221,112000,13877565,4935,4935,4935,4935,0
20250221,111900,13877565,4935,4935,4935,4935,0
20250221,111800,13877565,4935,4935,4935,4935,0
20250221,111700,13877565,4935,4935,4935,4935,0
20250221,111600,13877565,4935,4935,4935,4935,0
20250221,111500,13877565,4935,4935,4935,4935,0
20250221,111400,13877565,4935,4935,4935,4935,0
20250221,111300,13877565,4935,4935,4935,4935,0
20250221,111200,13877565,4935,4935,4935,4935,0
20250221,111100,13877565,4935,4930,4935,4930,40
20250221,111000,13680360,4925,4925,4925,4925,0
20250221,110900,13680360,4925,4930,4930,4925,210
20250221,110800,12645110,4930,4930,4930,4930,0
20250221,110700,12645110,4930,4930,4930,4930,4
20250221,110600,12625390,4935,4935,4935,4935,0
20250221,110500,12625390,4935,4935,4935,4935,0
20250221,110400,12625390,4935,4935,4935,4935,0
20250221,110300,12625390,4935,4935,4935,4935,0
20250221,110200,12625390,4935,4935,4935,4935,0
20250221,110100,12625390,4935,4935,4935,4935,0
20250221,110000,12625390,4935,4935,4935,4935,0
20250221,105900,12625390,4935,4935,4935,4935,0
20250221,105800,12625390,4935,4930,4935,4930,10
20250221,105700,12576065,4935,4935,4935,4935,0
20250221,105600,12576065,4935,4935,4935,4935,0
20250221,105500,12576065,4935,4935,4935,4935,0
20250221,105400,12576065,4935,4935,4935,4935,0
20250221,105300,12576065,4935,4935,4935,4935,0
20250221,105200,12576065,4935,4935,4935,4935,0
20250221,105100,12576065,4935,4935,4935,4935,0
20250221,105000,12576065,4935,4935,4935,4935,0
20250221,104900,12576065,4935,4935,4935,4935,0
20250221,104800,12576065,4935,4935,4935,4935,0
20250221,104700,12576065,4935,4935,4935,4935,0
20250221,104600,12576065,4935,4935,4935,4935,0
20250221,104500,12576065,4935,4935,4935,4935,0
20250221,104400,12576065,4935,4935,4935,4935,1
20250221,104300,12571130,4930,4925,4930,4920,166
20250221,104200,11754370,4930,4930,4930,4930,0
20250221,104100,11754370,4930,4930,4930,4930,0
20250221,104000,11754370,4930,4930,4930,4930,0
20250221,103900,11754370,4930,4930,4930,4930,0
20250221,103800,11754370,4930,4935,4935,4930,3
20250221,103700,11739575,4935,4935,4935,4935,0
20250221,103600,11739575,4935,4935,4935,4935,0
20250221,103500,11739575,4935,4935,4935,4935,0
20250221,103400,11739575,4935,4935,4935,4935,0
20250221,103300,11739575,4935,4935,4935,4935,0
20250221,103200,11739575,4935,4935,4935,4935,0
20250221,103100,11739575,4935,4930,4935,4930,5
20250221,103000,11714920,4935,4935,4935,4935,0
20250221,102900,11714920,4935,4935,4935,4935,0
20250221,102800,11714920,4935,4935,4935,4935,0
20250221,102700,11714920,4935,4935,4935,4935,0
20250221,102600,11714920,4935,4930,4935,4930,10
20250221,102500,11665595,4910,4925,4925,4910,49
20250221,102400,11424905,4935,4935,4935,4935,0
20250221,102300,11424905,4935,4935,4935,4935,0
20250221,102200,11424905,4935,4935,4935,4935,0
20250221,102100,11424905,4935,4935,4935,4935,0
20250221,102000,11424905,4935,4930,4935,4930,6
20250221,101900,11395320,4930,4930,4930,4930,30
20250221,101800,11247420,4930,4930,4930,4930,1
20250221,101700,11242490,4930,4920,4930,4920,87
20250221,101600,10813810,4920,4920,4920,4920,160
20250221,101500,10026610,4920,4920,4920,4920,1
20250221,101400,10021690,4920,4920,4920,4920,0
20250221,101300,10021690,4920,4920,4920,4920,0
20250221,101200,10021690,4920,4920,4920,4920,21
20250221,101100,9918370,4920,4920,4920,4920,0
20250221,101000,9918370,4920,4915,4920,4915,6
20250221,100900,9888875,4920,4920,4920,4920,0
20250221,100800,9888875,4920,4920,4920,4920,0
20250221,100700,9888875,4920,4920,4920,4920,0
20250221,100600,9888875,4920,4920,4920,4920,0
20250221,100500,9888875,4920,4920,4920,4920,1
20250221,100400,9883955,4910,4910,4910,4910,0
20250221,100300,9883955,4910,4910,4910,4910,0
20250221,100200,9883955,4910,4910,4910,4910,93
20250221,100100,9427325,4920,4920,4920,4920,0
20250221,100000,9427325,4920,4920,4920,4920,0
20250221,095900,9427325,4920,4920,4920,4920,0
20250221,095800,9427325,4920,4920,4920,4920,0
20250221,095700,9427325,4920,4920,4920,4920,0
20250221,095600,9427325,4920,4920,4920,4920,0
20250221,095500,9427325,4920,4920,4920,4920,1
20250221,095400,9422405,4920,4920,4920,4920,0
20250221,095300,9422405,4920,4920,4920,4920,0
20250221,095200,9422405,4920,4920,4920,4920,0
20250221,095100,9422405,4920,4920,4920,4920,0
20250221,095000,9422405,4920,4920,4920,4920,0
20250221,094900,9422405,4920,4920,4920,4920,0
20250221,094800,9422405,4920,4920,4920,4920,5
20250221,094700,9397805,4920,4920,4920,4920,1
20250221,094600,9392885,4920,4920,4920,4920,2
20250221,094500,9383045,4920,4915,4920,4915,121
20250221,094400,8788325,4920,4920,4920,4920,6
20250221,094300,8758805,4925,4925,4925,4925,0
20250221,094200,8758805,4925,4925,4925,4925,70
20250221,094100,8414055,4925,4925,4925,4925,2
20250221,094000,8404205,4925,4925,4925,4925,0
20250221,093900,8404205,4925,4925,4925,4925,0
20250221,093800,8404205,4925,4925,4925,4925,0
20250221,093700,8404205,4925,4925,4925,4925,0
20250221,093600,8404205,4925,4925,4925,4925,1
20250221,093500,8399280,4925,4925,4925,4925,4
20250221,093400,8379580,4925,4925,4925,4925,2
20250221,093300,8369730,4915,4910,4915,4910,110
20250221,093200,7829385,4910,4910,4910,4910,1
20250221,093100,7824475,4905,4905,4905,4905,0
20250221,093000,7824475,4905,4905,4905,4905,62
20250221,092900,7520365,4910,4910,4910,4910,0
20250221,092800,7520365,4910,4910,4910,4910,0
20250221,092700,7520365,4910,4910,4910,4910,1
20250221,092600,7515455,4915,4915,4915,4915,0
20250221,092500,7515455,4915,4915,4915,4915,0
20250221,092400,7515455,4915,4915,4915,4915,0
20250221,092300,7515455,4915,4915,4915,4915,0
20250221,092200,7515455,4915,4915,4915,4915,0
20250221,092100,7515455,4915,4910,4915,4910,27
20250221,092000,7382880,4910,4910,4910,4910,1
20250221,091900,7377970,4905,4900,4905,4900,11
20250221,091800,7324060,4910,4910,4910,4910,33
20250221,091700,7162030,4915,4915,4915,4915,0
20250221,091600,7162030,4915,4915,4915,4915,0
20250221,091500,7162030,4915,4915,4915,4915,0
20250221,091400,7162030,4915,4915,4915,4915,0
20250221,091300,7162030,4915,4915,4915,4915,0
20250221,091200,7162030,4915,4915,4915,4915,0
20250221,091100,7162030,4915,4915,4915,4915,0
20250221,091000,7162030,4915,4915,4915,4915,0
20250221,090900,7162030,4915,4915,4915,4915,0
20250221,090800,7162030,4915,4930,4930,4915,10
20250221,090700,7112865,4915,4915,4915,4915,24
20250221,090600,6994905,4930,4925,4930,4910,175
20250221,090500,6133035,4920,4905,4920,4905,135
20250221,090400,5469025,4900,4900,4900,4900,0
20250221,090300,5469025,4900,4900,4900,4900,0
20250221,090200,5469025,4900,4900,4900,4900,5
20250221,090100,5444525,4900,4900,4900,4900,0
20250221,090000,5444525,4900,4905,4905,4900,1110