KissMeData/389260/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,214000,247475480,12200,12200,12200,12200,1237
20250221,213900,247475480,12200,12200,12200,12200,0
20250221,213800,247475480,12200,12200,12200,12200,0
20250221,213700,247475480,12200,12200,12200,12200,0
20250221,213600,247475480,12200,12200,12200,12200,0
20250221,213500,247475480,12200,12200,12200,12200,0
20250221,213400,247475480,12200,12200,12200,12200,0
20250221,213300,247475480,12200,12200,12200,12200,0
20250221,213200,247475480,12200,12200,12200,12200,0
20250221,213100,247475480,12200,12200,12200,12200,0
20250221,213000,247475480,12200,12200,12200,12200,0
20250221,212900,247475480,12200,12200,12200,12200,0
20250221,212800,247475480,12200,12200,12200,12200,0
20250221,212700,247475480,12200,12200,12200,12200,0
20250221,212600,247475480,12200,12200,12200,12200,0
20250221,212500,247475480,12200,12200,12200,12200,0
20250221,212400,247475480,12200,12200,12200,12200,0
20250221,212300,247475480,12200,12200,12200,12200,0
20250221,212200,247475480,12200,12200,12200,12200,0
20250221,212100,247475480,12200,12200,12200,12200,0
20250221,212000,247475480,12200,12200,12200,12200,0
20250221,211900,247475480,12200,12200,12200,12200,0
20250221,211800,247475480,12200,12200,12200,12200,0
20250221,211700,247475480,12200,12200,12200,12200,0
20250221,211600,247475480,12200,12200,12200,12200,0
20250221,211500,247475480,12200,12200,12200,12200,0
20250221,211400,247475480,12200,12200,12200,12200,0
20250221,211300,247475480,12200,12200,12200,12200,0
20250221,211200,247475480,12200,12200,12200,12200,0
20250221,211100,247475480,12200,12200,12200,12200,0
20250221,211000,247475480,12200,12200,12200,12200,1237
20250221,210900,247475480,12200,12200,12200,12200,0
20250221,210800,247475480,12200,12200,12200,12200,0
20250221,210700,247475480,12200,12200,12200,12200,0
20250221,210600,247475480,12200,12200,12200,12200,0
20250221,210500,247475480,12200,12200,12200,12200,0
20250221,210400,247475480,12200,12200,12200,12200,0
20250221,210300,247475480,12200,12200,12200,12200,0
20250221,210200,247475480,12200,12200,12200,12200,0
20250221,210100,247475480,12200,12200,12200,12200,0
20250221,210000,247475480,12200,12200,12200,12200,0
20250221,205900,247475480,12200,12200,12200,12200,0
20250221,205800,247475480,12200,12200,12200,12200,0
20250221,205700,247475480,12200,12200,12200,12200,0
20250221,205600,247475480,12200,12200,12200,12200,0
20250221,205500,247475480,12200,12200,12200,12200,0
20250221,205400,247475480,12200,12200,12200,12200,0
20250221,205300,247475480,12200,12200,12200,12200,0
20250221,205200,247475480,12200,12200,12200,12200,0
20250221,205100,247475480,12200,12200,12200,12200,0
20250221,205000,247475480,12200,12200,12200,12200,0
20250221,204900,247475480,12200,12200,12200,12200,0
20250221,204800,247475480,12200,12200,12200,12200,0
20250221,204700,247475480,12200,12200,12200,12200,0
20250221,204600,247475480,12200,12200,12200,12200,0
20250221,204500,247475480,12200,12200,12200,12200,0
20250221,204400,247475480,12200,12200,12200,12200,0
20250221,204300,247475480,12200,12200,12200,12200,0
20250221,204200,247475480,12200,12200,12200,12200,0
20250221,204100,247475480,12200,12200,12200,12200,0
20250221,204000,247475480,12200,12200,12200,12200,1237
20250221,203900,247475480,12200,12200,12200,12200,0
20250221,203800,247475480,12200,12200,12200,12200,0
20250221,203700,247475480,12200,12200,12200,12200,0
20250221,203600,247475480,12200,12200,12200,12200,0
20250221,203500,247475480,12200,12200,12200,12200,0
20250221,203400,247475480,12200,12200,12200,12200,0
20250221,203300,247475480,12200,12200,12200,12200,0
20250221,203200,247475480,12200,12200,12200,12200,0
20250221,203100,247475480,12200,12200,12200,12200,0
20250221,203000,247475480,12200,12200,12200,12200,0
20250221,202900,247475480,12200,12200,12200,12200,0
20250221,202800,247475480,12200,12200,12200,12200,0
20250221,202700,247475480,12200,12200,12200,12200,0
20250221,202600,247475480,12200,12200,12200,12200,0
20250221,202500,247475480,12200,12200,12200,12200,0
20250221,202400,247475480,12200,12200,12200,12200,0
20250221,202300,247475480,12200,12200,12200,12200,0
20250221,202200,247475480,12200,12200,12200,12200,0
20250221,202100,247475480,12200,12200,12200,12200,0
20250221,202000,247475480,12200,12200,12200,12200,0
20250221,201900,247475480,12200,12200,12200,12200,0
20250221,201800,247475480,12200,12200,12200,12200,0
20250221,201700,247475480,12200,12200,12200,12200,0
20250221,201600,247475480,12200,12200,12200,12200,0
20250221,201500,247475480,12200,12200,12200,12200,0
20250221,201400,247475480,12200,12200,12200,12200,0
20250221,201300,247475480,12200,12200,12200,12200,0
20250221,201200,247475480,12200,12200,12200,12200,0
20250221,201100,247475480,12200,12200,12200,12200,0
20250221,201000,247475480,12200,12200,12200,12200,1237
20250221,200900,247475480,12200,12200,12200,12200,0
20250221,200800,247475480,12200,12200,12200,12200,0
20250221,200700,247475480,12200,12200,12200,12200,0
20250221,200600,247475480,12200,12200,12200,12200,0
20250221,200500,247475480,12200,12200,12200,12200,0
20250221,200400,247475480,12200,12200,12200,12200,0
20250221,200300,247475480,12200,12200,12200,12200,0
20250221,200200,247475480,12200,12200,12200,12200,0
20250221,200100,247475480,12200,12200,12200,12200,0
20250221,200000,247475480,12200,12200,12200,12200,0
20250221,195900,247475480,12200,12200,12200,12200,0
20250221,195800,247475480,12200,12200,12200,12200,0
20250221,195700,247475480,12200,12200,12200,12200,0
20250221,195600,247475480,12200,12200,12200,12200,0
20250221,195500,247475480,12200,12200,12200,12200,0
20250221,195400,247475480,12200,12200,12200,12200,0
20250221,195300,247475480,12200,12200,12200,12200,0
20250221,195200,247475480,12200,12200,12200,12200,0
20250221,195100,247475480,12200,12200,12200,12200,0
20250221,195000,247475480,12200,12200,12200,12200,0
20250221,194900,247475480,12200,12200,12200,12200,0
20250221,194800,247475480,12200,12200,12200,12200,0
20250221,194700,247475480,12200,12200,12200,12200,0
20250221,194600,247475480,12200,12200,12200,12200,0
20250221,194500,247475480,12200,12200,12200,12200,0
20250221,194400,247475480,12200,12200,12200,12200,0
20250221,194300,247475480,12200,12200,12200,12200,0
20250221,194200,247475480,12200,12200,12200,12200,0
20250221,194100,247475480,12200,12200,12200,12200,0
20250221,194000,247475480,12200,12200,12200,12200,1237
20250221,193900,247475480,12200,12200,12200,12200,0
20250221,193800,247475480,12200,12200,12200,12200,0
20250221,193700,247475480,12200,12200,12200,12200,0
20250221,193600,247475480,12200,12200,12200,12200,0
20250221,193500,247475480,12200,12200,12200,12200,0
20250221,193400,247475480,12200,12200,12200,12200,0
20250221,193300,247475480,12200,12200,12200,12200,0
20250221,193200,247475480,12200,12200,12200,12200,0
20250221,193100,247475480,12200,12200,12200,12200,0
20250221,193000,247475480,12200,12200,12200,12200,0
20250221,192900,247475480,12200,12200,12200,12200,0
20250221,192800,247475480,12200,12200,12200,12200,0
20250221,192700,247475480,12200,12200,12200,12200,0
20250221,192600,247475480,12200,12200,12200,12200,0
20250221,192500,247475480,12200,12200,12200,12200,0
20250221,192400,247475480,12200,12200,12200,12200,0
20250221,192300,247475480,12200,12200,12200,12200,0
20250221,192200,247475480,12200,12200,12200,12200,0
20250221,192100,247475480,12200,12200,12200,12200,0
20250221,192000,247475480,12200,12200,12200,12200,0
20250221,191900,247475480,12200,12200,12200,12200,0
20250221,191800,247475480,12200,12200,12200,12200,0
20250221,191700,247475480,12200,12200,12200,12200,0
20250221,191600,247475480,12200,12200,12200,12200,0
20250221,191500,247475480,12200,12200,12200,12200,0
20250221,191400,247475480,12200,12200,12200,12200,0
20250221,191300,247475480,12200,12200,12200,12200,0
20250221,191200,247475480,12200,12200,12200,12200,0
20250221,191100,247475480,12200,12200,12200,12200,0
20250221,191000,247475480,12200,12200,12200,12200,1237
20250221,190900,247475480,12200,12200,12200,12200,0
20250221,190800,247475480,12200,12200,12200,12200,0
20250221,190700,247475480,12200,12200,12200,12200,0
20250221,190600,247475480,12200,12200,12200,12200,0
20250221,190500,247475480,12200,12200,12200,12200,0
20250221,190400,247475480,12200,12200,12200,12200,0
20250221,190300,247475480,12200,12200,12200,12200,0
20250221,190200,247475480,12200,12200,12200,12200,0
20250221,190100,247475480,12200,12200,12200,12200,0
20250221,190000,247475480,12200,12200,12200,12200,0
20250221,185900,247475480,12200,12200,12200,12200,0
20250221,185800,247475480,12200,12200,12200,12200,0
20250221,185700,247475480,12200,12200,12200,12200,0
20250221,185600,247475480,12200,12200,12200,12200,0
20250221,185500,247475480,12200,12200,12200,12200,0
20250221,185400,247475480,12200,12200,12200,12200,0
20250221,185300,247475480,12200,12200,12200,12200,0
20250221,185200,247475480,12200,12200,12200,12200,0
20250221,185100,247475480,12200,12200,12200,12200,0
20250221,185000,247475480,12200,12200,12200,12200,0
20250221,184900,247475480,12200,12200,12200,12200,0
20250221,184800,247475480,12200,12200,12200,12200,0
20250221,184700,247475480,12200,12200,12200,12200,0
20250221,184600,247475480,12200,12200,12200,12200,0
20250221,184500,247475480,12200,12200,12200,12200,0
20250221,184400,247475480,12200,12200,12200,12200,0
20250221,184300,247475480,12200,12200,12200,12200,0
20250221,184200,247475480,12200,12200,12200,12200,0
20250221,184100,247475480,12200,12200,12200,12200,0
20250221,184000,247475480,12200,12200,12200,12200,1237
20250221,183900,247475480,12200,12200,12200,12200,0
20250221,183800,247475480,12200,12200,12200,12200,0
20250221,183700,247475480,12200,12200,12200,12200,0
20250221,183600,247475480,12200,12200,12200,12200,0
20250221,183500,247475480,12200,12200,12200,12200,0
20250221,183400,247475480,12200,12200,12200,12200,0
20250221,183300,247475480,12200,12200,12200,12200,0
20250221,183200,247475480,12200,12200,12200,12200,0
20250221,183100,247475480,12200,12200,12200,12200,0
20250221,183000,247475480,12200,12200,12200,12200,0
20250221,182900,247475480,12200,12200,12200,12200,0
20250221,182800,247475480,12200,12200,12200,12200,0
20250221,182700,247475480,12200,12200,12200,12200,0
20250221,182600,247475480,12200,12200,12200,12200,0
20250221,182500,247475480,12200,12200,12200,12200,0
20250221,182400,247475480,12200,12200,12200,12200,0
20250221,182300,247475480,12200,12200,12200,12200,0
20250221,182200,247475480,12200,12200,12200,12200,0
20250221,182100,247475480,12200,12200,12200,12200,0
20250221,182000,247475480,12200,12200,12200,12200,0
20250221,181900,247475480,12200,12200,12200,12200,0
20250221,181800,247475480,12200,12200,12200,12200,0
20250221,181700,247475480,12200,12200,12200,12200,0
20250221,181600,247475480,12200,12200,12200,12200,0
20250221,181500,247475480,12200,12200,12200,12200,0
20250221,181400,247475480,12200,12200,12200,12200,0
20250221,181300,247475480,12200,12200,12200,12200,0
20250221,181200,247475480,12200,12200,12200,12200,0
20250221,181100,247475480,12200,12200,12200,12200,0
20250221,181000,247475480,12200,12200,12200,12200,1237
20250221,180900,247475480,12200,12200,12200,12200,0
20250221,180800,247475480,12200,12200,12200,12200,0
20250221,180700,247475480,12200,12200,12200,12200,0
20250221,180600,247475480,12200,12200,12200,12200,0
20250221,180500,247475480,12200,12200,12200,12200,0
20250221,180400,247475480,12200,12200,12200,12200,0
20250221,180300,247475480,12200,12200,12200,12200,0
20250221,180200,247475480,12200,12200,12200,12200,0
20250221,180100,247475480,12200,12200,12200,12200,0
20250221,180000,247475480,12200,12200,12200,12200,0
20250221,175900,247475480,12200,12200,12200,12200,0
20250221,175800,247475480,12200,12200,12200,12200,0
20250221,175700,247475480,12200,12200,12200,12200,0
20250221,175600,247475480,12200,12200,12200,12200,0
20250221,175500,247475480,12200,12200,12200,12200,0
20250221,175400,247475480,12200,12200,12200,12200,0
20250221,175300,247475480,12200,12200,12200,12200,0
20250221,175200,247475480,12200,12200,12200,12200,0
20250221,175100,247475480,12200,12200,12200,12200,0
20250221,175000,247475480,12200,12200,12200,12200,0
20250221,174900,247475480,12200,12200,12200,12200,0
20250221,174800,247475480,12200,12200,12200,12200,0
20250221,174700,247475480,12200,12200,12200,12200,0
20250221,174600,247475480,12200,12200,12200,12200,0
20250221,174500,247475480,12200,12200,12200,12200,0
20250221,174400,247475480,12200,12200,12200,12200,0
20250221,174300,247475480,12200,12200,12200,12200,0
20250221,174200,247475480,12200,12200,12200,12200,0
20250221,174100,247475480,12200,12200,12200,12200,0
20250221,174000,247475480,12200,12200,12200,12200,1237
20250221,173900,247475480,12200,12200,12200,12200,0
20250221,173800,247475480,12200,12200,12200,12200,0
20250221,173700,247475480,12200,12200,12200,12200,0
20250221,173600,247475480,12200,12200,12200,12200,0
20250221,173500,247475480,12200,12200,12200,12200,0
20250221,173400,247475480,12200,12200,12200,12200,0
20250221,173300,247475480,12200,12200,12200,12200,0
20250221,173200,247475480,12200,12200,12200,12200,0
20250221,173100,247475480,12200,12200,12200,12200,0
20250221,173000,247475480,12200,12200,12200,12200,0
20250221,172900,247475480,12200,12200,12200,12200,0
20250221,172800,247475480,12200,12200,12200,12200,0
20250221,172700,247475480,12200,12200,12200,12200,0
20250221,172600,247475480,12200,12200,12200,12200,0
20250221,172500,247475480,12200,12200,12200,12200,0
20250221,172400,247475480,12200,12200,12200,12200,0
20250221,172300,247475480,12200,12200,12200,12200,0
20250221,172200,247475480,12200,12200,12200,12200,0
20250221,172100,247475480,12200,12200,12200,12200,0
20250221,172000,247475480,12200,12200,12200,12200,0
20250221,171900,247475480,12200,12200,12200,12200,0
20250221,171800,247475480,12200,12200,12200,12200,0
20250221,171700,247475480,12200,12200,12200,12200,0
20250221,171600,247475480,12200,12200,12200,12200,0
20250221,171500,247475480,12200,12200,12200,12200,0
20250221,171400,247475480,12200,12200,12200,12200,0
20250221,171300,247475480,12200,12200,12200,12200,0
20250221,171200,247475480,12200,12200,12200,12200,0
20250221,171100,247475480,12200,12200,12200,12200,0
20250221,171000,247475480,12200,12200,12200,12200,1237
20250221,170900,247475480,12200,12200,12200,12200,0
20250221,170800,247475480,12200,12200,12200,12200,0
20250221,170700,247475480,12200,12200,12200,12200,0
20250221,170600,247475480,12200,12200,12200,12200,0
20250221,170500,247475480,12200,12200,12200,12200,0
20250221,170400,247475480,12200,12200,12200,12200,0
20250221,170300,247475480,12200,12200,12200,12200,0
20250221,170200,247475480,12200,12200,12200,12200,0
20250221,170100,247475480,12200,12200,12200,12200,0
20250221,170000,247475480,12200,12200,12200,12200,0
20250221,165900,247475480,12200,12200,12200,12200,0
20250221,165800,247475480,12200,12200,12200,12200,0
20250221,165700,247475480,12200,12200,12200,12200,0
20250221,165600,247475480,12200,12200,12200,12200,0
20250221,165500,247475480,12200,12200,12200,12200,0
20250221,165400,247475480,12200,12200,12200,12200,0
20250221,165300,247475480,12200,12200,12200,12200,0
20250221,165200,247475480,12200,12200,12200,12200,0
20250221,165100,247475480,12200,12200,12200,12200,0
20250221,165000,247475480,12200,12200,12200,12200,0
20250221,164900,247475480,12200,12200,12200,12200,0
20250221,164800,247475480,12200,12200,12200,12200,0
20250221,164700,247475480,12200,12200,12200,12200,0
20250221,164600,247475480,12200,12200,12200,12200,0
20250221,164500,247475480,12200,12200,12200,12200,0
20250221,164400,247475480,12200,12200,12200,12200,0
20250221,164300,247475480,12200,12200,12200,12200,0
20250221,164200,247475480,12200,12200,12200,12200,0
20250221,164100,247475480,12200,12200,12200,12200,0
20250221,164000,247475480,12200,12200,12200,12200,1237
20250221,163900,247475480,12200,12200,12200,12200,0
20250221,163800,247475480,12200,12200,12200,12200,0
20250221,163700,247475480,12200,12200,12200,12200,0
20250221,163600,247475480,12200,12200,12200,12200,0
20250221,163500,247475480,12200,12200,12200,12200,0
20250221,163400,247475480,12200,12200,12200,12200,0
20250221,163300,247475480,12200,12200,12200,12200,0
20250221,163200,247475480,12200,12200,12200,12200,0
20250221,163100,247475480,12200,12200,12200,12200,0
20250221,163000,247475480,12200,12200,12200,12200,0
20250221,162900,247475480,12200,12200,12200,12200,0
20250221,162800,247475480,12200,12200,12200,12200,0
20250221,162700,247475480,12200,12200,12200,12200,0
20250221,162600,247475480,12200,12200,12200,12200,0
20250221,162500,247475480,12200,12200,12200,12200,0
20250221,162400,247475480,12200,12200,12200,12200,0
20250221,162300,247475480,12200,12200,12200,12200,0
20250221,162200,247475480,12200,12200,12200,12200,0
20250221,162100,247475480,12200,12200,12200,12200,0
20250221,162000,247475480,12200,12200,12200,12200,0
20250221,161900,247475480,12200,12200,12200,12200,0
20250221,161800,247475480,12200,12200,12200,12200,0
20250221,161700,247475480,12200,12200,12200,12200,0
20250221,161600,247475480,12200,12200,12200,12200,0
20250221,161500,247475480,12200,12200,12200,12200,0
20250221,161400,247475480,12200,12200,12200,12200,0
20250221,161300,247475480,12200,12200,12200,12200,0
20250221,161200,247475480,12200,12200,12200,12200,0
20250221,161100,247475480,12200,12200,12200,12200,0
20250221,161000,247475480,12200,12200,12200,12200,1237
20250221,160900,247475480,12200,12200,12200,12200,0
20250221,160800,247475480,12200,12200,12200,12200,0
20250221,160700,247475480,12200,12200,12200,12200,0
20250221,160600,247475480,12200,12200,12200,12200,0
20250221,160500,247475480,12200,12200,12200,12200,0
20250221,160400,247475480,12200,12200,12200,12200,0
20250221,160300,247475480,12200,12200,12200,12200,0
20250221,160200,247475480,12200,12200,12200,12200,0
20250221,160100,247475480,12200,12200,12200,12200,0
20250221,160000,247475480,12200,12200,12200,12200,0
20250221,155900,247475480,12200,12200,12200,12200,0
20250221,155800,247475480,12200,12200,12200,12200,0
20250221,155700,247475480,12200,12200,12200,12200,0
20250221,155600,247475480,12200,12200,12200,12200,0
20250221,155500,247475480,12200,12200,12200,12200,0
20250221,155400,247475480,12200,12200,12200,12200,0
20250221,155300,247475480,12200,12200,12200,12200,0
20250221,155200,247475480,12200,12200,12200,12200,0
20250221,155100,247475480,12200,12200,12200,12200,0
20250221,155000,247475480,12200,12200,12200,12200,0
20250221,154900,247475480,12200,12200,12200,12200,0
20250221,154800,247475480,12200,12200,12200,12200,0
20250221,154700,247475480,12200,12200,12200,12200,0
20250221,154600,247475480,12200,12200,12200,12200,0
20250221,154500,247475480,12200,12200,12200,12200,0
20250221,154400,247475480,12200,12200,12200,12200,0
20250221,154300,247475480,12200,12200,12200,12200,0
20250221,154200,247475480,12200,12200,12200,12200,0
20250221,154100,247475480,12200,12200,12200,12200,0
20250221,154000,247475480,12200,12200,12200,12200,1237
20250221,153900,247475480,12200,12200,12200,12200,0
20250221,153800,247475480,12200,12200,12200,12200,0
20250221,153700,247475480,12200,12200,12200,12200,0
20250221,153600,247475480,12200,12200,12200,12200,0
20250221,153500,247475480,12200,12200,12200,12200,0
20250221,153400,247475480,12200,12200,12200,12200,0
20250221,153300,247475480,12200,12200,12200,12200,0
20250221,153200,247475480,12200,12200,12200,12200,0
20250221,153100,247475480,12200,12200,12200,12200,0
20250221,153000,247475480,12200,12200,12200,12200,1237
20250221,152900,232384080,12200,12200,12200,12200,0
20250221,152800,232384080,12200,12200,12200,12200,0
20250221,152700,232384080,12200,12200,12200,12200,0
20250221,152600,232384080,12200,12200,12200,12200,0
20250221,152500,232384080,12200,12200,12200,12200,0
20250221,152400,232384080,12200,12200,12200,12200,0
20250221,152300,232384080,12200,12200,12200,12200,0
20250221,152200,232384080,12200,12200,12200,12200,0
20250221,152100,232384080,12200,12200,12200,12200,0
20250221,152000,232384080,12200,12200,12200,12200,0
20250221,151900,232384080,12200,12100,12200,12100,1013
20250221,151800,220076820,12100,12090,12100,12090,506
20250221,151700,213957330,12090,12090,12090,12090,7
20250221,151600,213872700,12100,12100,12100,12100,0
20250221,151500,213872700,12100,12070,12100,12070,301
20250221,151400,210231440,12010,12070,12070,12010,6
20250221,151300,210159110,12070,12040,12070,12040,901
20250221,151200,199296700,12040,12040,12040,12040,0
20250221,151100,199296700,12040,12040,12040,12040,100
20250221,151000,198092700,12030,12010,12030,12010,101
20250221,150900,196877690,12030,12030,12030,12030,0
20250221,150800,196877690,12030,12030,12030,12030,0
20250221,150700,196877690,12030,12030,12030,12030,85
20250221,150600,195855140,11950,11970,11970,11950,772
20250221,150500,186627530,11970,11990,11990,11970,28
20250221,150400,186291990,12000,12000,12000,12000,357
20250221,150300,182007990,12050,12050,12050,12050,0
20250221,150200,182007990,12050,12050,12050,12050,0
20250221,150100,182007990,12050,12050,12050,12050,0
20250221,150000,182007990,12050,12010,12050,12010,13
20250221,145900,181851710,12010,12010,12010,12010,1
20250221,145800,181839700,12000,12000,12000,12000,0
20250221,145700,181839700,12000,12000,12000,12000,0
20250221,145600,181839700,12000,12000,12000,12000,0
20250221,145500,181839700,12000,12000,12000,12000,0
20250221,145400,181839700,12000,12010,12010,12000,49
20250221,145300,181251690,12010,12010,12010,12010,0
20250221,145200,181251690,12010,12010,12010,12010,4
20250221,145100,181203650,12000,11980,12000,11980,34
20250221,145000,180795690,11990,11990,11990,11990,0
20250221,144900,180795690,11990,12000,12000,11990,38
20250221,144800,180339970,12060,12060,12060,12060,0
20250221,144700,180339970,12060,12060,12060,12060,0
20250221,144600,180339970,12060,12060,12060,12060,0
20250221,144500,180339970,12060,12060,12060,12060,0
20250221,144400,180339970,12060,12060,12060,12060,0
20250221,144300,180339970,12060,12060,12060,12060,0
20250221,144200,180339970,12060,12060,12060,12060,0
20250221,144100,180339970,12060,12060,12060,12060,0
20250221,144000,180339970,12060,12060,12060,12060,0
20250221,143900,180339970,12060,12060,12060,12060,0
20250221,143800,180339970,12060,12060,12060,12060,0
20250221,143700,180339970,12060,12060,12060,12060,0
20250221,143600,180339970,12060,12060,12060,12060,0
20250221,143500,180339970,12060,12060,12060,12060,50
20250221,143400,179736970,11980,11980,11980,11980,0
20250221,143300,179736970,11980,11980,11980,11980,0
20250221,143200,179736970,11980,11980,11980,11980,0
20250221,143100,179736970,11980,11980,11980,11980,0
20250221,143000,179736970,11980,11980,11980,11980,0
20250221,142900,179736970,11980,11980,11980,11980,0
20250221,142800,179736970,11980,11980,11980,11980,0
20250221,142700,179736970,11980,11980,11980,11980,0
20250221,142600,179736970,11980,11980,11980,11980,0
20250221,142500,179736970,11980,11980,11980,11980,0
20250221,142400,179736970,11980,11980,11980,11980,543
20250221,142300,173231830,11980,11980,11980,11980,1
20250221,142200,173219850,11970,11970,11970,11970,0
20250221,142100,173219850,11970,11970,11970,11970,0
20250221,142000,173219850,11970,11970,11970,11970,0
20250221,141900,173219850,11970,11970,11970,11970,0
20250221,141800,173219850,11970,11970,11970,11970,0
20250221,141700,173219850,11970,11970,11970,11970,9
20250221,141600,173112120,11980,11980,11980,11980,0
20250221,141500,173112120,11980,11980,11980,11980,0
20250221,141400,173112120,11980,11980,11980,11980,0
20250221,141300,173112120,11980,11980,11980,11980,0
20250221,141200,173112120,11980,11980,11980,11980,0
20250221,141100,173112120,11980,11980,11980,11980,0
20250221,141000,173112120,11980,11980,11980,11980,0
20250221,140900,173112120,11980,11980,11980,11980,0
20250221,140800,173112120,11980,11980,11980,11980,0
20250221,140700,173112120,11980,11980,11980,11980,0
20250221,140600,173112120,11980,11980,11980,11980,0
20250221,140500,173112120,11980,11970,11980,11970,33
20250221,140400,172717080,11970,11970,11970,11970,0
20250221,140300,172717080,11970,11970,11970,11970,0
20250221,140200,172717080,11970,11970,11970,11970,0
20250221,140100,172717080,11970,11970,11970,11970,0
20250221,140000,172717080,11970,11970,11970,11970,0
20250221,135900,172717080,11970,11970,11970,11970,0
20250221,135800,172717080,11970,11970,11970,11970,6
20250221,135700,172645260,11970,11970,11970,11970,50
20250221,135600,172046760,11980,11980,11980,11980,0
20250221,135500,172046760,11980,11980,11980,11980,2
20250221,135400,172022800,11980,11980,11980,11980,0
20250221,135300,172022800,11980,11980,11980,11980,0
20250221,135200,172022800,11980,11980,11980,11980,0
20250221,135100,172022800,11980,11980,11980,11980,0
20250221,135000,172022800,11980,11980,11980,11980,0
20250221,134900,172022800,11980,11980,11980,11980,1
20250221,134800,172010820,11970,11970,11970,11970,0
20250221,134700,172010820,11970,11970,11970,11970,0
20250221,134600,172010820,11970,11970,11970,11970,0
20250221,134500,172010820,11970,11970,11970,11970,0
20250221,134400,172010820,11970,11970,11970,11970,0
20250221,134300,172010820,11970,11970,11970,11970,0
20250221,134200,172010820,11970,11970,11970,11970,0
20250221,134100,172010820,11970,11970,11970,11970,0
20250221,134000,172010820,11970,11970,11970,11970,0
20250221,133900,172010820,11970,11970,11970,11970,35
20250221,133800,171591870,11970,11970,11970,11970,0
20250221,133700,171591870,11970,11970,11970,11970,140
20250221,133600,169916070,11980,11980,11980,11980,2760
20250221,133500,136851270,11980,11980,11980,11980,0
20250221,133400,136851270,11980,11980,11980,11980,0
20250221,133300,136851270,11980,11980,11980,11980,1
20250221,133200,136839290,11980,11980,11980,11980,0
20250221,133100,136839290,11980,11980,11980,11980,0
20250221,133000,136839290,11980,11980,11980,11980,0
20250221,132900,136839290,11980,11980,11980,11980,0
20250221,132800,136839290,11980,11980,11980,11980,0
20250221,132700,136839290,11980,11980,11980,11980,0
20250221,132600,136839290,11980,11980,11980,11980,0
20250221,132500,136839290,11980,11980,11980,11980,0
20250221,132400,136839290,11980,11980,11980,11980,0
20250221,132300,136839290,11980,11990,11990,11980,4
20250221,132200,136791350,11990,11990,11990,11990,0
20250221,132100,136791350,11990,12010,12010,11990,329
20250221,132000,132844320,12000,12000,12000,12000,0
20250221,131900,132844320,12000,12000,12000,12000,0
20250221,131800,132844320,12000,12000,12000,12000,0
20250221,131700,132844320,12000,12000,12000,12000,0
20250221,131600,132844320,12000,12000,12000,12000,0
20250221,131500,132844320,12000,12000,12000,12000,0
20250221,131400,132844320,12000,12000,12000,12000,0
20250221,131300,132844320,12000,12000,12000,12000,0
20250221,131200,132844320,12000,12000,12000,12000,0
20250221,131100,132844320,12000,12000,12000,12000,0
20250221,131000,132844320,12000,12000,12000,12000,0
20250221,130900,132844320,12000,12000,12000,12000,0
20250221,130800,132844320,12000,12000,12000,12000,0
20250221,130700,132844320,12000,12000,12000,12000,0
20250221,130600,132844320,12000,12000,12000,12000,0
20250221,130500,132844320,12000,12000,12000,12000,0
20250221,130400,132844320,12000,12000,12000,12000,0
20250221,130300,132844320,12000,12000,12000,12000,0
20250221,130200,132844320,12000,12000,12000,12000,0
20250221,130100,132844320,12000,12000,12000,12000,0
20250221,130000,132844320,12000,12000,12000,12000,0
20250221,125900,132844320,12000,12000,12000,12000,0
20250221,125800,132844320,12000,12000,12000,12000,0
20250221,125700,132844320,12000,12000,12000,12000,0
20250221,125600,132844320,12000,12000,12000,12000,0
20250221,125500,132844320,12000,12000,12000,12000,0
20250221,125400,132844320,12000,12000,12000,12000,0
20250221,125300,132844320,12000,12000,12000,12000,0
20250221,125200,132844320,12000,12000,12000,12000,0
20250221,125100,132844320,12000,12000,12000,12000,0
20250221,125000,132844320,12000,12000,12000,12000,0
20250221,124900,132844320,12000,12000,12000,12000,0
20250221,124800,132844320,12000,12000,12000,12000,0
20250221,124700,132844320,12000,12000,12000,12000,0
20250221,124600,132844320,12000,12000,12000,12000,0
20250221,124500,132844320,12000,12000,12000,12000,0
20250221,124400,132844320,12000,12000,12000,12000,0
20250221,124300,132844320,12000,12000,12000,12000,41
20250221,124200,132352320,12000,11990,12000,11990,200
20250221,124100,129952950,11990,11990,11990,11990,0
20250221,124000,129952950,11990,11990,11990,11990,0
20250221,123900,129952950,11990,11990,11990,11990,28
20250221,123800,129617230,11990,11990,11990,11990,0
20250221,123700,129617230,11990,11990,11990,11990,0
20250221,123600,129617230,11990,11990,11990,11990,10
20250221,123500,129497330,11990,11990,11990,11990,25
20250221,123400,129197580,11950,11950,11950,11950,0
20250221,123300,129197580,11950,11950,11950,11950,0
20250221,123200,129197580,11950,11950,11950,11950,0
20250221,123100,129197580,11950,11950,11950,11950,0
20250221,123000,129197580,11950,11950,11950,11950,21
20250221,122900,128946630,11950,11950,11950,11950,0
20250221,122800,128946630,11950,11950,11950,11950,0
20250221,122700,128946630,11950,11950,11950,11950,0
20250221,122600,128946630,11950,11950,11950,11950,0
20250221,122500,128946630,11950,11950,11950,11950,0
20250221,122400,128946630,11950,11950,11950,11950,20
20250221,122300,128707630,11950,11950,11950,11950,0
20250221,122200,128707630,11950,11970,11970,11910,535
20250221,122100,122322350,11980,11980,11980,11980,0
20250221,122000,122322350,11980,11980,11980,11980,0
20250221,121900,122322350,11980,11980,11980,11980,0
20250221,121800,122322350,11980,11980,11980,11980,27
20250221,121700,121998890,11980,11980,11980,11980,173
20250221,121600,119926350,11980,11980,11980,11980,0
20250221,121500,119926350,11980,12010,12010,11980,1712
20250221,121400,99381740,12020,12020,12020,12020,150
20250221,121300,97578740,12070,12070,12070,12070,0
20250221,121200,97578740,12070,12070,12070,12070,0
20250221,121100,97578740,12070,12020,12070,12020,44
20250221,121000,97049810,12010,12010,12010,12010,0
20250221,120900,97049810,12010,12010,12010,12010,0
20250221,120800,97049810,12010,12030,12030,12010,600
20250221,120700,89840050,12020,12020,12020,12020,0
20250221,120600,89840050,12020,12020,12020,12020,0
20250221,120500,89840050,12020,12020,12020,12020,0
20250221,120400,89840050,12020,12050,12050,12020,953
20250221,120300,78374680,12140,12140,12140,12140,0
20250221,120200,78374680,12140,12140,12140,12140,0
20250221,120100,78374680,12140,12140,12140,12140,0
20250221,120000,78374680,12140,12140,12140,12140,0
20250221,115900,78374680,12140,12140,12140,12140,0
20250221,115800,78374680,12140,12140,12140,12140,0
20250221,115700,78374680,12140,12140,12140,12140,0
20250221,115600,78374680,12140,12140,12140,12140,1
20250221,115500,78362540,12050,12050,12050,12050,37
20250221,115400,77916690,12050,12050,12050,12050,4
20250221,115300,77868490,12040,12040,12040,12040,0
20250221,115200,77868490,12040,12040,12040,12040,100
20250221,115100,76664490,12050,12050,12050,12050,20
20250221,115000,76423490,12050,12050,12050,12050,28
20250221,114900,76086090,12040,12060,12060,12040,631
20250221,114800,68483360,12060,12070,12070,12060,426
20250221,114700,63344140,12080,12080,12080,12080,41
20250221,114600,62848860,12080,12080,12080,12080,0
20250221,114500,62848860,12080,12080,12080,12080,0
20250221,114400,62848860,12080,12080,12080,12080,0
20250221,114300,62848860,12080,12080,12080,12080,0
20250221,114200,62848860,12080,12080,12080,12080,0
20250221,114100,62848860,12080,12100,12100,12080,72
20250221,114000,61979040,12150,12150,12150,12150,0
20250221,113900,61979040,12150,12150,12150,12150,0
20250221,113800,61979040,12150,12150,12150,12150,0
20250221,113700,61979040,12150,12150,12150,12150,2
20250221,113600,61954740,12150,12150,12150,12150,0
20250221,113500,61954740,12150,12150,12150,12150,0
20250221,113400,61954740,12150,12150,12150,12150,0
20250221,113300,61954740,12150,12150,12150,12150,10
20250221,113200,61833240,12150,12150,12150,12150,0
20250221,113100,61833240,12150,12150,12150,12150,2
20250221,113000,61808940,12150,12150,12150,12150,0
20250221,112900,61808940,12150,12150,12150,12150,0
20250221,112800,61808940,12150,12150,12150,12150,0
20250221,112700,61808940,12150,12150,12150,12150,0
20250221,112600,61808940,12150,12150,12150,12150,0
20250221,112500,61808940,12150,12150,12150,12150,0
20250221,112400,61808940,12150,12150,12150,12150,1
20250221,112300,61796790,12080,12080,12080,12080,0
20250221,112200,61796790,12080,12080,12080,12080,0
20250221,112100,61796790,12080,12080,12080,12080,0
20250221,112000,61796790,12080,12080,12080,12080,0
20250221,111900,61796790,12080,12090,12090,12080,600
20250221,111800,54545560,12090,12090,12090,12090,0
20250221,111700,54545560,12090,12090,12090,12090,0
20250221,111600,54545560,12090,12090,12090,12090,0
20250221,111500,54545560,12090,12090,12090,12090,0
20250221,111400,54545560,12090,12090,12090,12090,0
20250221,111300,54545560,12090,12090,12090,12090,0
20250221,111200,54545560,12090,12090,12090,12090,0
20250221,111100,54545560,12090,12100,12100,12090,85
20250221,111000,53517890,12080,12080,12080,12080,0
20250221,110900,53517890,12080,12080,12080,12080,0
20250221,110800,53517890,12080,12080,12080,12080,0
20250221,110700,53517890,12080,12080,12080,12080,0
20250221,110600,53517890,12080,12080,12080,12080,0
20250221,110500,53517890,12080,12080,12080,12080,0
20250221,110400,53517890,12080,12080,12080,12080,0
20250221,110300,53517890,12080,12080,12080,12080,0
20250221,110200,53517890,12080,12080,12080,12080,0
20250221,110100,53517890,12080,12080,12080,12080,0
20250221,110000,53517890,12080,12080,12080,12080,0
20250221,105900,53517890,12080,12080,12080,12080,0
20250221,105800,53517890,12080,12080,12080,12080,0
20250221,105700,53517890,12080,12080,12080,12080,224
20250221,105600,50811970,12090,12090,12090,12090,99
20250221,105500,49615060,12090,12090,12090,12090,0
20250221,105400,49615060,12090,12090,12090,12090,0
20250221,105300,49615060,12090,12090,12090,12090,0
20250221,105200,49615060,12090,12110,12110,12090,319
20250221,105100,45755100,12100,12100,12100,12100,0
20250221,105000,45755100,12100,12100,12100,12100,0
20250221,104900,45755100,12100,12100,12100,12100,0
20250221,104800,45755100,12100,12100,12100,12100,0
20250221,104700,45755100,12100,12100,12100,12100,0
20250221,104600,45755100,12100,12100,12100,12100,1
20250221,104500,45743000,12150,12150,12150,12150,0
20250221,104400,45743000,12150,12150,12150,12150,0
20250221,104300,45743000,12150,12150,12150,12150,0
20250221,104200,45743000,12150,12150,12150,12150,0
20250221,104100,45743000,12150,12150,12150,12150,0
20250221,104000,45743000,12150,12150,12150,12150,0
20250221,103900,45743000,12150,12150,12150,12150,0
20250221,103800,45743000,12150,12150,12150,12150,0
20250221,103700,45743000,12150,12150,12150,12150,0
20250221,103600,45743000,12150,12150,12150,12150,216
20250221,103500,43118600,12160,12160,12160,12160,0
20250221,103400,43118600,12160,12160,12160,12160,0
20250221,103300,43118600,12160,12160,12160,12160,0
20250221,103200,43118600,12160,12160,12160,12160,99
20250221,103100,41914760,12160,12160,12160,12160,0
20250221,103000,41914760,12160,12160,12160,12160,0
20250221,102900,41914760,12160,12160,12160,12160,0
20250221,102800,41914760,12160,12160,12160,12160,0
20250221,102700,41914760,12160,12160,12160,12160,111
20250221,102600,40565000,12130,12130,12130,12130,10
20250221,102500,40443700,12150,12150,12150,12150,0
20250221,102400,40443700,12150,12150,12150,12150,0
20250221,102300,40443700,12150,12150,12150,12150,0
20250221,102200,40443700,12150,12150,12150,12150,0
20250221,102100,40443700,12150,12150,12150,12150,0
20250221,102000,40443700,12150,12100,12150,12100,201
20250221,101900,38011550,12100,12120,12120,12100,254
20250221,101800,34937280,12140,12140,12140,12140,0
20250221,101700,34937280,12140,12130,12140,12120,201
20250221,101600,32501000,12140,12140,12140,12140,7
20250221,101500,32416020,12130,12130,12130,12130,0
20250221,101400,32416020,12130,12130,12130,12130,0
20250221,101300,32416020,12130,12130,12130,12130,0
20250221,101200,32416020,12130,12140,12140,12130,27
20250221,101100,32088500,12160,12200,12200,12160,30
20250221,101000,31722630,12130,12130,12130,12130,0
20250221,100900,31722630,12130,12130,12130,12130,0
20250221,100800,31722630,12130,12130,12130,12130,0
20250221,100700,31722630,12130,12130,12130,12130,0
20250221,100600,31722630,12130,12130,12130,12130,20
20250221,100500,31480030,12130,12130,12130,12130,85
20250221,100400,30448980,12200,12200,12200,12200,0
20250221,100300,30448980,12200,12200,12200,12200,0
20250221,100200,30448980,12200,12180,12200,12180,60
20250221,100100,29717280,12210,12210,12210,12210,0
20250221,100000,29717280,12210,12210,12210,12210,0
20250221,095900,29717280,12210,12200,12210,12200,196
20250221,095800,27325540,12200,12200,12200,12200,14
20250221,095700,27154740,12180,12180,12180,12180,0
20250221,095600,27154740,12180,12180,12180,12180,0
20250221,095500,27154740,12180,12180,12180,12180,0
20250221,095400,27154740,12180,12180,12190,12180,264
20250221,095300,23937580,12180,12180,12180,12180,0
20250221,095200,23937580,12180,12170,12180,12170,5
20250221,095100,23876690,12190,12190,12190,12190,0
20250221,095000,23876690,12190,12190,12190,12190,12
20250221,094900,23730410,12190,12190,12190,12190,2
20250221,094800,23706030,12190,12190,12190,12190,0
20250221,094700,23706030,12190,12190,12190,12190,2
20250221,094600,23681650,12190,12190,12190,12190,0
20250221,094500,23681650,12190,12190,12190,12190,0
20250221,094400,23681650,12190,12190,12190,12190,0
20250221,094300,23681650,12190,12190,12190,12190,0
20250221,094200,23681650,12190,12190,12190,12190,0
20250221,094100,23681650,12190,12190,12190,12190,6
20250221,094000,23608510,12190,12190,12190,12190,0
20250221,093900,23608510,12190,12190,12190,12190,0
20250221,093800,23608510,12190,12190,12190,12190,0
20250221,093700,23608510,12190,12190,12190,12190,0
20250221,093600,23608510,12190,12190,12190,12190,45
20250221,093500,23059960,12180,12180,12180,12180,30
20250221,093400,22694560,12100,12100,12100,12100,210
20250221,093300,20153560,12100,12140,12140,12100,500
20250221,093200,14098580,12180,12180,12180,12180,0
20250221,093100,14098580,12180,12180,12180,12180,8
20250221,093000,14001140,12180,12180,12180,12180,11
20250221,092900,13867160,12170,12170,12170,12170,0
20250221,092800,13867160,12170,12170,12170,12170,50
20250221,092700,13258660,12170,12170,12170,12170,0
20250221,092600,13258660,12170,12170,12170,12170,8
20250221,092500,13161300,12170,12170,12170,12170,0
20250221,092400,13161300,12170,12170,12170,12170,100
20250221,092300,11944300,12170,12170,12170,12170,0
20250221,092200,11944300,12170,12160,12170,12160,2
20250221,092100,11919970,12160,12160,12160,12160,0
20250221,092000,11919970,12160,12160,12160,12160,7
20250221,091900,11834850,12160,12130,12160,12130,301
20250221,091800,8175900,12120,12130,12130,12120,28
20250221,091700,7836290,12100,12100,12100,12100,0
20250221,091600,7836290,12100,12100,12100,12100,0
20250221,091500,7836290,12100,12100,12100,12100,0
20250221,091400,7836290,12100,12100,12100,12100,0
20250221,091300,7836290,12100,12100,12100,12100,0
20250221,091200,7836290,12100,12100,12100,12100,78
20250221,091100,6892490,12080,12080,12080,12080,0
20250221,091000,6892490,12080,12080,12080,12080,0
20250221,090900,6892490,12080,12080,12080,12080,0
20250221,090800,6892490,12080,12080,12080,12080,0
20250221,090700,6892490,12080,12080,12080,12080,64
20250221,090600,6119370,12070,12070,12070,12070,0
20250221,090500,6119370,12070,12070,12070,12070,0
20250221,090400,6119370,12070,12070,12070,12070,0
20250221,090300,6119370,12070,12070,12070,12070,0
20250221,090200,6119370,12070,12070,12070,12070,0
20250221,090100,6119370,12070,12100,12120,12060,237
20250221,090000,3257800,12090,12120,12120,12090,269