KissMeData/044340/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,193100,250032080,5930,5930,5930,5930,2374
20250221,193000,250032080,5930,5930,5930,5930,0
20250221,192900,250032080,5930,5930,5930,5930,0
20250221,192800,250032080,5930,5930,5930,5930,0
20250221,192700,250032080,5930,5930,5930,5930,0
20250221,192600,250032080,5930,5930,5930,5930,0
20250221,192500,250032080,5930,5930,5930,5930,0
20250221,192400,250032080,5930,5930,5930,5930,0
20250221,192300,250032080,5930,5930,5930,5930,0
20250221,192200,250032080,5930,5930,5930,5930,0
20250221,192100,250032080,5930,5930,5930,5930,0
20250221,192000,250032080,5930,5930,5930,5930,0
20250221,191900,250032080,5930,5930,5930,5930,0
20250221,191800,250032080,5930,5930,5930,5930,0
20250221,191700,250032080,5930,5930,5930,5930,0
20250221,191600,250032080,5930,5930,5930,5930,0
20250221,191500,250032080,5930,5930,5930,5930,0
20250221,191400,250032080,5930,5930,5930,5930,0
20250221,191300,250032080,5930,5930,5930,5930,0
20250221,191200,250032080,5930,5930,5930,5930,0
20250221,191100,250032080,5930,5930,5930,5930,0
20250221,191000,250032080,5930,5930,5930,5930,0
20250221,190900,250032080,5930,5930,5930,5930,0
20250221,190800,250032080,5930,5930,5930,5930,0
20250221,190700,250032080,5930,5930,5930,5930,0
20250221,190600,250032080,5930,5930,5930,5930,0
20250221,190500,250032080,5930,5930,5930,5930,0
20250221,190400,250032080,5930,5930,5930,5930,0
20250221,190300,250032080,5930,5930,5930,5930,0
20250221,190200,250032080,5930,5930,5930,5930,0
20250221,190100,250032080,5930,5930,5930,5930,2374
20250221,190000,250032080,5930,5930,5930,5930,0
20250221,185900,250032080,5930,5930,5930,5930,0
20250221,185800,250032080,5930,5930,5930,5930,0
20250221,185700,250032080,5930,5930,5930,5930,0
20250221,185600,250032080,5930,5930,5930,5930,0
20250221,185500,250032080,5930,5930,5930,5930,0
20250221,185400,250032080,5930,5930,5930,5930,0
20250221,185300,250032080,5930,5930,5930,5930,0
20250221,185200,250032080,5930,5930,5930,5930,0
20250221,185100,250032080,5930,5930,5930,5930,0
20250221,185000,250032080,5930,5930,5930,5930,0
20250221,184900,250032080,5930,5930,5930,5930,0
20250221,184800,250032080,5930,5930,5930,5930,0
20250221,184700,250032080,5930,5930,5930,5930,0
20250221,184600,250032080,5930,5930,5930,5930,0
20250221,184500,250032080,5930,5930,5930,5930,0
20250221,184400,250032080,5930,5930,5930,5930,0
20250221,184300,250032080,5930,5930,5930,5930,0
20250221,184200,250032080,5930,5930,5930,5930,0
20250221,184100,250032080,5930,5930,5930,5930,0
20250221,184000,250032080,5930,5930,5930,5930,0
20250221,183900,250032080,5930,5930,5930,5930,0
20250221,183800,250032080,5930,5930,5930,5930,0
20250221,183700,250032080,5930,5930,5930,5930,0
20250221,183600,250032080,5930,5930,5930,5930,0
20250221,183500,250032080,5930,5930,5930,5930,0
20250221,183400,250032080,5930,5930,5930,5930,0
20250221,183300,250032080,5930,5930,5930,5930,0
20250221,183200,250032080,5930,5930,5930,5930,0
20250221,183100,250032080,5930,5930,5930,5930,2374
20250221,183000,250032080,5930,5930,5930,5930,0
20250221,182900,250032080,5930,5930,5930,5930,0
20250221,182800,250032080,5930,5930,5930,5930,0
20250221,182700,250032080,5930,5930,5930,5930,0
20250221,182600,250032080,5930,5930,5930,5930,0
20250221,182500,250032080,5930,5930,5930,5930,0
20250221,182400,250032080,5930,5930,5930,5930,0
20250221,182300,250032080,5930,5930,5930,5930,0
20250221,182200,250032080,5930,5930,5930,5930,0
20250221,182100,250032080,5930,5930,5930,5930,0
20250221,182000,250032080,5930,5930,5930,5930,0
20250221,181900,250032080,5930,5930,5930,5930,0
20250221,181800,250032080,5930,5930,5930,5930,0
20250221,181700,250032080,5930,5930,5930,5930,0
20250221,181600,250032080,5930,5930,5930,5930,0
20250221,181500,250032080,5930,5930,5930,5930,0
20250221,181400,250032080,5930,5930,5930,5930,0
20250221,181300,250032080,5930,5930,5930,5930,0
20250221,181200,250032080,5930,5930,5930,5930,0
20250221,181100,250032080,5930,5930,5930,5930,0
20250221,181000,250032080,5930,5930,5930,5930,0
20250221,180900,250032080,5930,5930,5930,5930,0
20250221,180800,250032080,5930,5930,5930,5930,0
20250221,180700,250032080,5930,5930,5930,5930,0
20250221,180600,250032080,5930,5930,5930,5930,0
20250221,180500,250032080,5930,5930,5930,5930,0
20250221,180400,250032080,5930,5930,5930,5930,0
20250221,180300,250032080,5930,5930,5930,5930,0
20250221,180200,250032080,5930,5930,5930,5930,0
20250221,180100,250032080,5930,5930,5930,5930,2374
20250221,180000,250032080,5930,5930,5930,5930,0
20250221,175900,250032080,5930,5930,5930,5930,0
20250221,175800,250032080,5930,5930,5930,5930,0
20250221,175700,250032080,5930,5930,5930,5930,0
20250221,175600,250032080,5930,5930,5930,5930,0
20250221,175500,250032080,5930,5930,5930,5930,0
20250221,175400,250032080,5930,5930,5930,5930,0
20250221,175300,250032080,5930,5930,5930,5930,0
20250221,175200,250032080,5930,5930,5930,5930,0
20250221,175100,250032080,5930,5930,5930,5930,0
20250221,175000,250032080,5930,5930,5930,5930,0
20250221,174900,250032080,5930,5930,5930,5930,0
20250221,174800,250032080,5930,5930,5930,5930,0
20250221,174700,250032080,5930,5930,5930,5930,0
20250221,174600,250032080,5930,5930,5930,5930,0
20250221,174500,250032080,5930,5930,5930,5930,0
20250221,174400,250032080,5930,5930,5930,5930,0
20250221,174300,250032080,5930,5930,5930,5930,0
20250221,174200,250032080,5930,5930,5930,5930,0
20250221,174100,250032080,5930,5930,5930,5930,0
20250221,174000,250032080,5930,5930,5930,5930,0
20250221,173900,250032080,5930,5930,5930,5930,0
20250221,173800,250032080,5930,5930,5930,5930,0
20250221,173700,250032080,5930,5930,5930,5930,0
20250221,173600,250032080,5930,5930,5930,5930,0
20250221,173500,250032080,5930,5930,5930,5930,0
20250221,173400,250032080,5930,5930,5930,5930,0
20250221,173300,250032080,5930,5930,5930,5930,0
20250221,173200,250032080,5930,5930,5930,5930,0
20250221,173100,250032080,5930,5930,5930,5930,2374
20250221,173000,250032080,5930,5930,5930,5930,0
20250221,172900,250032080,5930,5930,5930,5930,0
20250221,172800,250032080,5930,5930,5930,5930,0
20250221,172700,250032080,5930,5930,5930,5930,0
20250221,172600,250032080,5930,5930,5930,5930,0
20250221,172500,250032080,5930,5930,5930,5930,0
20250221,172400,250032080,5930,5930,5930,5930,0
20250221,172300,250032080,5930,5930,5930,5930,0
20250221,172200,250032080,5930,5930,5930,5930,0
20250221,172100,250032080,5930,5930,5930,5930,0
20250221,172000,250032080,5930,5930,5930,5930,0
20250221,171900,250032080,5930,5930,5930,5930,0
20250221,171800,250032080,5930,5930,5930,5930,0
20250221,171700,250032080,5930,5930,5930,5930,0
20250221,171600,250032080,5930,5930,5930,5930,0
20250221,171500,250032080,5930,5930,5930,5930,0
20250221,171400,250032080,5930,5930,5930,5930,0
20250221,171300,250032080,5930,5930,5930,5930,0
20250221,171200,250032080,5930,5930,5930,5930,0
20250221,171100,250032080,5930,5930,5930,5930,0
20250221,171000,250032080,5930,5930,5930,5930,0
20250221,170900,250032080,5930,5930,5930,5930,0
20250221,170800,250032080,5930,5930,5930,5930,0
20250221,170700,250032080,5930,5930,5930,5930,0
20250221,170600,250032080,5930,5930,5930,5930,0
20250221,170500,250032080,5930,5930,5930,5930,0
20250221,170400,250032080,5930,5930,5930,5930,0
20250221,170300,250032080,5930,5930,5930,5930,0
20250221,170200,250032080,5930,5930,5930,5930,0
20250221,170100,250032080,5930,5930,5930,5930,2374
20250221,170000,250032080,5930,5930,5930,5930,0
20250221,165900,250032080,5930,5930,5930,5930,0
20250221,165800,250032080,5930,5930,5930,5930,0
20250221,165700,250032080,5930,5930,5930,5930,0
20250221,165600,250032080,5930,5930,5930,5930,0
20250221,165500,250032080,5930,5930,5930,5930,0
20250221,165400,250032080,5930,5930,5930,5930,0
20250221,165300,250032080,5930,5930,5930,5930,0
20250221,165200,250032080,5930,5930,5930,5930,0
20250221,165100,250032080,5930,5930,5930,5930,0
20250221,165000,250032080,5930,5930,5930,5930,0
20250221,164900,250032080,5930,5930,5930,5930,0
20250221,164800,250032080,5930,5930,5930,5930,0
20250221,164700,250032080,5930,5930,5930,5930,0
20250221,164600,250032080,5930,5930,5930,5930,0
20250221,164500,250032080,5930,5930,5930,5930,0
20250221,164400,250032080,5930,5930,5930,5930,0
20250221,164300,250032080,5930,5930,5930,5930,0
20250221,164200,250032080,5930,5930,5930,5930,0
20250221,164100,250032080,5930,5930,5930,5930,0
20250221,164000,250032080,5930,5930,5930,5930,0
20250221,163900,250032080,5930,5930,5930,5930,0
20250221,163800,250032080,5930,5930,5930,5930,0
20250221,163700,250032080,5930,5930,5930,5930,0
20250221,163600,250032080,5930,5930,5930,5930,0
20250221,163500,250032080,5930,5930,5930,5930,0
20250221,163400,250032080,5930,5930,5930,5930,0
20250221,163300,250032080,5930,5930,5930,5930,0
20250221,163200,250032080,5930,5930,5930,5930,0
20250221,163100,250032080,5930,5930,5930,5930,2374
20250221,163000,250032080,5930,5930,5930,5930,0
20250221,162900,250032080,5930,5930,5930,5930,0
20250221,162800,250032080,5930,5930,5930,5930,0
20250221,162700,250032080,5930,5930,5930,5930,0
20250221,162600,250032080,5930,5930,5930,5930,0
20250221,162500,250032080,5930,5930,5930,5930,0
20250221,162400,250032080,5930,5930,5930,5930,0
20250221,162300,250032080,5930,5930,5930,5930,0
20250221,162200,250032080,5930,5930,5930,5930,0
20250221,162100,250032080,5930,5930,5930,5930,0
20250221,162000,250032080,5930,5930,5930,5930,0
20250221,161900,250032080,5930,5930,5930,5930,0
20250221,161800,250032080,5930,5930,5930,5930,0
20250221,161700,250032080,5930,5930,5930,5930,0
20250221,161600,250032080,5930,5930,5930,5930,0
20250221,161500,250032080,5930,5930,5930,5930,0
20250221,161400,250032080,5930,5930,5930,5930,0
20250221,161300,250032080,5930,5930,5930,5930,0
20250221,161200,250032080,5930,5930,5930,5930,0
20250221,161100,250032080,5930,5930,5930,5930,0
20250221,161000,250032080,5930,5930,5930,5930,0
20250221,160900,250032080,5930,5930,5930,5930,0
20250221,160800,250032080,5930,5930,5930,5930,0
20250221,160700,250032080,5930,5930,5930,5930,0
20250221,160600,250032080,5930,5930,5930,5930,0
20250221,160500,250032080,5930,5930,5930,5930,0
20250221,160400,250032080,5930,5930,5930,5930,0
20250221,160300,250032080,5930,5930,5930,5930,0
20250221,160200,250032080,5930,5930,5930,5930,0
20250221,160100,250032080,5930,5930,5930,5930,2374
20250221,160000,250032080,5930,5930,5930,5930,0
20250221,155900,250032080,5930,5930,5930,5930,0
20250221,155800,250032080,5930,5930,5930,5930,0
20250221,155700,250032080,5930,5930,5930,5930,0
20250221,155600,250032080,5930,5930,5930,5930,0
20250221,155500,250032080,5930,5930,5930,5930,0
20250221,155400,250032080,5930,5930,5930,5930,0
20250221,155300,250032080,5930,5930,5930,5930,0
20250221,155200,250032080,5930,5930,5930,5930,0
20250221,155100,250032080,5930,5930,5930,5930,0
20250221,155000,250032080,5930,5930,5930,5930,0
20250221,154900,250032080,5930,5930,5930,5930,0
20250221,154800,250032080,5930,5930,5930,5930,0
20250221,154700,250032080,5930,5930,5930,5930,0
20250221,154600,250032080,5930,5930,5930,5930,0
20250221,154500,250032080,5930,5930,5930,5930,0
20250221,154400,250032080,5930,5930,5930,5930,0
20250221,154300,250032080,5930,5930,5930,5930,0
20250221,154200,250032080,5930,5930,5930,5930,0
20250221,154100,250032080,5930,5930,5930,5930,0
20250221,154000,250032080,5930,5930,5930,5930,0
20250221,153900,250032080,5930,5930,5930,5930,0
20250221,153800,250032080,5930,5930,5930,5930,0
20250221,153700,250032080,5930,5930,5930,5930,0
20250221,153600,250032080,5930,5930,5930,5930,0
20250221,153500,250032080,5930,5930,5930,5930,0
20250221,153400,250032080,5930,5930,5930,5930,0
20250221,153300,250032080,5930,5930,5930,5930,0
20250221,153200,250032080,5930,5930,5930,5930,0
20250221,153100,250032080,5930,5930,5930,5930,2374
20250221,153000,250032080,5930,5930,5930,5930,2374
20250221,152900,235954260,5910,5910,5910,5910,0
20250221,152800,235954260,5910,5910,5910,5910,0
20250221,152700,235954260,5910,5910,5910,5910,0
20250221,152600,235954260,5910,5910,5910,5910,0
20250221,152500,235954260,5910,5910,5910,5910,0
20250221,152400,235954260,5910,5910,5910,5910,0
20250221,152300,235954260,5910,5910,5910,5910,0
20250221,152200,235954260,5910,5910,5910,5910,0
20250221,152100,235954260,5910,5910,5910,5910,0
20250221,152000,235954260,5910,5910,5910,5910,0
20250221,151900,235954260,5910,5910,5910,5910,0
20250221,151800,235954260,5910,5910,5910,5910,21
20250221,151700,235830150,5910,5910,5910,5910,1
20250221,151600,235824240,5920,5950,5950,5860,2239
20250221,151500,222641440,5960,5950,5960,5950,137
20250221,151400,221826220,5950,5920,5950,5920,2433
20250221,151300,207363870,5910,5910,5910,5910,1
20250221,151200,207357960,5910,5910,5910,5910,2
20250221,151100,207346140,5900,5900,5900,5900,0
20250221,151000,207346140,5900,5900,5900,5900,0
20250221,150900,207346140,5900,5900,5900,5900,0
20250221,150800,207346140,5900,5900,5910,5900,96
20250221,150700,206779470,5900,5900,5900,5900,0
20250221,150600,206779470,5900,5900,5900,5900,0
20250221,150500,206779470,5900,5910,5910,5900,47
20250221,150400,206502160,5910,5910,5910,5910,0
20250221,150300,206502160,5910,5910,5910,5910,1
20250221,150200,206496250,5910,5910,5910,5910,18
20250221,150100,206389870,5910,5910,5910,5910,0
20250221,150000,206389870,5910,5910,5910,5910,0
20250221,145900,206389870,5910,5920,5920,5910,12
20250221,145800,206318900,5900,5920,5920,5900,74
20250221,145700,205880840,5930,5930,5930,5930,0
20250221,145600,205880840,5930,5930,5930,5930,0
20250221,145500,205880840,5930,5910,5930,5910,1173
20250221,145400,198941440,5900,5900,5900,5900,0
20250221,145300,198941440,5900,5900,5900,5900,0
20250221,145200,198941440,5900,5900,5900,5900,3
20250221,145100,198923740,5900,5900,5900,5900,0
20250221,145000,198923740,5900,5900,5900,5900,0
20250221,144900,198923740,5900,5900,5900,5900,15
20250221,144800,198835240,5900,5900,5900,5900,0
20250221,144700,198835240,5900,5900,5900,5900,0
20250221,144600,198835240,5900,5900,5900,5900,0
20250221,144500,198835240,5900,5900,5900,5900,269
20250221,144400,197248140,5890,5890,5890,5890,0
20250221,144300,197248140,5890,5890,5900,5890,161
20250221,144200,196299840,5890,5890,5890,5890,0
20250221,144100,196299840,5890,5890,5890,5890,0
20250221,144000,196299840,5890,5890,5890,5890,0
20250221,143900,196299840,5890,5890,5890,5890,0
20250221,143800,196299840,5890,5890,5890,5890,0
20250221,143700,196299840,5890,5890,5890,5890,363
20250221,143600,194161770,5890,5890,5900,5890,1503
20250221,143500,185294180,5900,5900,5900,5900,0
20250221,143400,185294180,5900,5900,5900,5900,0
20250221,143300,185294180,5900,5900,5900,5900,11
20250221,143200,185229280,5900,5900,5900,5900,1
20250221,143100,185223380,5900,5900,5900,5900,51
20250221,143000,184922480,5900,5900,5900,5900,0
20250221,142900,184922480,5900,5900,5900,5900,0
20250221,142800,184922480,5900,5900,5900,5900,3
20250221,142700,184904780,5900,5890,5900,5890,302
20250221,142600,183125980,5890,5890,5890,5890,110
20250221,142500,182478080,5880,5880,5880,5880,0
20250221,142400,182478080,5880,5880,5880,5880,0
20250221,142300,182478080,5880,5880,5880,5880,0
20250221,142200,182478080,5880,5880,5880,5880,0
20250221,142100,182478080,5880,5880,5880,5880,10
20250221,142000,182419280,5890,5890,5890,5890,0
20250221,141900,182419280,5890,5890,5890,5890,531
20250221,141800,179291690,5880,5880,5880,5880,373
20250221,141700,177098450,5880,5880,5880,5880,0
20250221,141600,177098450,5880,5880,5880,5880,222
20250221,141500,175793090,5870,5870,5870,5870,0
20250221,141400,175793090,5870,5870,5870,5870,0
20250221,141300,175793090,5870,5870,5870,5870,60
20250221,141200,175440890,5880,5880,5880,5880,20
20250221,141100,175323290,5870,5870,5870,5870,0
20250221,141000,175323290,5870,5870,5870,5870,0
20250221,140900,175323290,5870,5870,5870,5870,230
20250221,140800,173973190,5880,5880,5880,5880,39
20250221,140700,173743870,5880,5880,5880,5880,132
20250221,140600,172967710,5880,5880,5880,5880,16
20250221,140500,172873630,5880,5880,5880,5880,10
20250221,140400,172814830,5880,5880,5880,5880,0
20250221,140300,172814830,5880,5880,5880,5880,1
20250221,140200,172808950,5890,5890,5890,5890,10
20250221,140100,172750050,5890,5890,5890,5890,2
20250221,140000,172738270,5880,5880,5880,5880,0
20250221,135900,172738270,5880,5880,5880,5880,0
20250221,135800,172738270,5880,5880,5880,5880,0
20250221,135700,172738270,5880,5880,5880,5880,1
20250221,135600,172732390,5880,5880,5880,5880,0
20250221,135500,172732390,5880,5880,5880,5880,0
20250221,135400,172732390,5880,5880,5880,5880,0
20250221,135300,172732390,5880,5880,5880,5880,0
20250221,135200,172732390,5880,5880,5880,5880,154
20250221,135100,171826870,5880,5880,5880,5880,10
20250221,135000,171768070,5870,5870,5870,5870,0
20250221,134900,171768070,5870,5870,5870,5870,0
20250221,134800,171768070,5870,5870,5870,5870,538
20250221,134700,168610010,5880,5880,5880,5880,0
20250221,134600,168610010,5880,5880,5880,5880,3
20250221,134500,168592370,5870,5870,5870,5870,0
20250221,134400,168592370,5870,5870,5870,5870,0
20250221,134300,168592370,5870,5870,5870,5870,0
20250221,134200,168592370,5870,5870,5870,5870,0
20250221,134100,168592370,5870,5870,5870,5870,0
20250221,134000,168592370,5870,5870,5870,5870,0
20250221,133900,168592370,5870,5870,5870,5870,1
20250221,133800,168586500,5880,5880,5880,5880,9
20250221,133700,168533580,5880,5880,5880,5880,35
20250221,133600,168327780,5880,5880,5880,5880,20
20250221,133500,168210180,5890,5890,5890,5890,2
20250221,133400,168198400,5890,5890,5890,5890,0
20250221,133300,168198400,5890,5890,5890,5890,0
20250221,133200,168198400,5890,5890,5890,5890,3
20250221,133100,168180730,5890,5890,5890,5890,0
20250221,133000,168180730,5890,5890,5890,5890,0
20250221,132900,168180730,5890,5880,5890,5880,101
20250221,132800,167586340,5880,5880,5880,5880,1
20250221,132700,167580460,5890,5890,5890,5890,0
20250221,132600,167580460,5890,5890,5890,5890,0
20250221,132500,167580460,5890,5890,5890,5890,2
20250221,132400,167568680,5890,5890,5890,5890,5
20250221,132300,167539230,5880,5880,5880,5880,0
20250221,132200,167539230,5880,5870,5880,5870,16
20250221,132100,167445280,5880,5880,5880,5870,157
20250221,132000,166523420,5890,5890,5890,5890,0
20250221,131900,166523420,5890,5890,5890,5890,0
20250221,131800,166523420,5890,5890,5890,5890,3
20250221,131700,166505750,5890,5890,5890,5890,0
20250221,131600,166505750,5890,5890,5890,5890,2
20250221,131500,166493970,5890,5890,5890,5890,14
20250221,131400,166411510,5890,5890,5890,5890,42
20250221,131300,166164130,5900,5900,5900,5900,3
20250221,131200,166146430,5900,5900,5900,5900,0
20250221,131100,166146430,5900,5900,5900,5900,0
20250221,131000,166146430,5900,5900,5900,5900,6
20250221,130900,166111030,5900,5900,5900,5900,0
20250221,130800,166111030,5900,5900,5900,5900,0
20250221,130700,166111030,5900,5900,5900,5900,34
20250221,130600,165910430,5900,5900,5900,5900,0
20250221,130500,165910430,5900,5900,5900,5900,0
20250221,130400,165910430,5900,5900,5900,5900,0
20250221,130300,165910430,5900,5900,5900,5900,0
20250221,130200,165910430,5900,5900,5900,5900,0
20250221,130100,165910430,5900,5900,5900,5900,0
20250221,130000,165910430,5900,5900,5900,5900,0
20250221,125900,165910430,5900,5900,5900,5900,9
20250221,125800,165857330,5900,5900,5900,5900,20
20250221,125700,165739330,5900,5900,5900,5900,60
20250221,125600,165385330,5900,5900,5900,5900,0
20250221,125500,165385330,5900,5900,5900,5900,33
20250221,125400,165190630,5900,5900,5900,5900,0
20250221,125300,165190630,5900,5900,5900,5900,51
20250221,125200,164889730,5900,5900,5900,5900,37
20250221,125100,164671430,5900,5880,5900,5880,100
20250221,125000,164083330,5870,5890,5890,5870,46
20250221,124900,163812820,5900,5900,5900,5900,757
20250221,124800,159346520,5910,5910,5910,5910,0
20250221,124700,159346520,5910,5910,5910,5910,1
20250221,124600,159340610,5910,5910,5910,5910,0
20250221,124500,159340610,5910,5900,5910,5900,245
20250221,124400,157895100,5900,5910,5910,5900,4
20250221,124300,157871470,5920,5920,5920,5920,0
20250221,124200,157871470,5920,5920,5920,5920,0
20250221,124100,157871470,5920,5900,5920,5900,1012
20250221,124000,151890530,5900,5900,5900,5900,625
20250221,123900,148203030,5900,5900,5900,5900,0
20250221,123800,148203030,5900,5870,5900,5870,57
20250221,123700,147867240,5900,5900,5900,5900,0
20250221,123600,147867240,5900,5900,5900,5900,10
20250221,123500,147808240,5890,5890,5890,5890,0
20250221,123400,147808240,5890,5900,5900,5890,6
20250221,123300,147772850,5870,5880,5900,5870,84
20250221,123200,147279650,5870,5870,5870,5870,0
20250221,123100,147279650,5870,5870,5870,5870,0
20250221,123000,147279650,5870,5870,5870,5870,0
20250221,122900,147279650,5870,5870,5870,5870,0
20250221,122800,147279650,5870,5870,5870,5870,0
20250221,122700,147279650,5870,5870,5870,5870,0
20250221,122600,147279650,5870,5880,5880,5870,44
20250221,122500,147021270,5880,5880,5880,5880,0
20250221,122400,147021270,5880,5880,5880,5880,0
20250221,122300,147021270,5880,5880,5880,5870,360
20250221,122200,144907800,5890,5890,5890,5890,0
20250221,122100,144907800,5890,5890,5890,5890,0
20250221,122000,144907800,5890,5890,5890,5890,0
20250221,121900,144907800,5890,5890,5890,5890,77
20250221,121800,144454270,5890,5900,5900,5890,43
20250221,121700,144200990,5900,5900,5900,5900,0
20250221,121600,144200990,5900,5900,5900,5900,0
20250221,121500,144200990,5900,5900,5900,5900,130
20250221,121400,143433990,5900,5890,5900,5890,253
20250221,121300,141943810,5900,5900,5900,5900,0
20250221,121200,141943810,5900,5900,5900,5900,0
20250221,121100,141943810,5900,5900,5900,5900,0
20250221,121000,141943810,5900,5900,5900,5900,0
20250221,120900,141943810,5900,5900,5900,5900,0
20250221,120800,141943810,5900,5890,5900,5890,36
20250221,120700,141731720,5900,5900,5900,5900,1
20250221,120600,141725820,5900,5890,5900,5890,169
20250221,120500,140728730,5900,5900,5900,5900,0
20250221,120400,140728730,5900,5900,5900,5900,20
20250221,120300,140610730,5900,5900,5900,5900,1
20250221,120200,140604830,5900,5880,5900,5880,121
20250221,120100,139891660,5880,5880,5880,5880,0
20250221,120000,139891660,5880,5880,5880,5880,0
20250221,115900,139891660,5880,5880,5880,5880,0
20250221,115800,139891660,5880,5880,5880,5880,0
20250221,115700,139891660,5880,5880,5880,5880,1
20250221,115600,139885780,5890,5890,5890,5890,5
20250221,115500,139856330,5890,5890,5890,5890,3
20250221,115400,139838660,5890,5890,5890,5890,0
20250221,115300,139838660,5890,5890,5890,5890,0
20250221,115200,139838660,5890,5890,5890,5890,24
20250221,115100,139697300,5900,5890,5900,5890,86
20250221,115000,139190740,5890,5890,5890,5890,0
20250221,114900,139190740,5890,5890,5890,5890,0
20250221,114800,139190740,5890,5890,5890,5890,10
20250221,114700,139131840,5880,5890,5890,5880,501
20250221,114600,136185550,5890,5890,5890,5890,0
20250221,114500,136185550,5890,5890,5890,5890,0
20250221,114400,136185550,5890,5890,5890,5890,0
20250221,114300,136185550,5890,5880,5890,5880,1088
20250221,114200,129787860,5890,5890,5890,5890,0
20250221,114100,129787860,5890,5890,5890,5890,32
20250221,114000,129599380,5900,5900,5900,5900,0
20250221,113900,129599380,5900,5900,5900,5900,1
20250221,113800,129593480,5900,5900,5900,5900,455
20250221,113700,126908980,5900,5900,5900,5900,14
20250221,113600,126826380,5900,5900,5900,5900,0
20250221,113500,126826380,5900,5900,5900,5900,2
20250221,113400,126814580,5900,5900,5900,5900,21
20250221,113300,126690680,5880,5880,5880,5880,0
20250221,113200,126690680,5880,5880,5880,5880,0
20250221,113100,126690680,5880,5880,5880,5880,0
20250221,113000,126690680,5880,5880,5880,5880,100
20250221,112900,126102680,5880,5880,5880,5880,3
20250221,112800,126085040,5880,5890,5900,5880,77
20250221,112700,125631100,5880,5880,5880,5880,10
20250221,112600,125572300,5880,5880,5880,5880,367
20250221,112500,123414340,5880,5880,5880,5880,18
20250221,112400,123308500,5880,5880,5880,5880,0
20250221,112300,123308500,5880,5880,5880,5880,0
20250221,112200,123308500,5880,5880,5880,5880,116
20250221,112100,122626420,5880,5880,5880,5880,200
20250221,112000,121450420,5880,5880,5880,5880,0
20250221,111900,121450420,5880,5880,5880,5880,0
20250221,111800,121450420,5880,5880,5880,5880,35
20250221,111700,121244620,5880,5870,5880,5870,2
20250221,111600,121232870,5880,5880,5880,5880,2
20250221,111500,121221110,5880,5890,5890,5880,3
20250221,111400,121203450,5880,5880,5880,5880,7
20250221,111300,121162290,5880,5880,5880,5880,0
20250221,111200,121162290,5880,5890,5890,5880,51
20250221,111100,120862310,5910,5910,5910,5910,0
20250221,111000,120862310,5910,5910,5910,5910,0
20250221,110900,120862310,5910,5910,5910,5910,0
20250221,110800,120862310,5910,5910,5910,5910,1
20250221,110700,120856400,5910,5910,5910,5910,72
20250221,110600,120430880,5880,5900,5900,5880,268
20250221,110500,118853980,5920,5920,5920,5910,106
20250221,110400,118226480,5920,5910,5920,5910,78
20250221,110300,117764980,5910,5910,5910,5910,20
20250221,110200,117646780,5910,5910,5910,5910,1
20250221,110100,117640870,5910,5910,5910,5900,32
20250221,110000,117451960,5910,5910,5920,5900,351
20250221,105900,115375060,5910,5880,5910,5880,1430
20250221,105800,106943820,5880,5880,5880,5880,1
20250221,105700,106937940,5880,5880,5880,5880,1
20250221,105600,106932060,5880,5880,5880,5880,0
20250221,105500,106932060,5880,5880,5880,5880,0
20250221,105400,106932060,5880,5880,5880,5880,1
20250221,105300,106926180,5870,5870,5870,5870,1
20250221,105200,106920310,5890,5880,5890,5880,780
20250221,105100,102329670,5870,5880,5880,5870,3
20250221,105000,102312050,5880,5880,5880,5880,10
20250221,104900,102253250,5880,5880,5880,5880,10
20250221,104800,102194450,5880,5880,5880,5880,0
20250221,104700,102194450,5880,5870,5880,5860,120
20250221,104600,101490020,5880,5880,5880,5880,1
20250221,104500,101484140,5880,5880,5880,5880,50
20250221,104400,101190140,5870,5870,5870,5870,0
20250221,104300,101190140,5870,5880,5880,5870,128
20250221,104200,100437900,5880,5880,5880,5880,0
20250221,104100,100437900,5880,5880,5890,5880,208
20250221,104000,99214460,5880,5880,5880,5880,163
20250221,103900,98256020,5880,5890,5890,5880,99
20250221,103800,97673540,5890,5890,5890,5890,3
20250221,103700,97655870,5890,5890,5890,5890,0
20250221,103600,97655870,5890,5880,5890,5880,119
20250221,103500,96954980,5880,5880,5880,5880,2
20250221,103400,96943220,5880,5880,5880,5880,80
20250221,103300,96472820,5880,5880,5880,5880,221
20250221,103200,95173340,5880,5890,5890,5880,2
20250221,103100,95161570,5890,5880,5890,5880,834
20250221,103000,90257360,5880,5880,5880,5880,93
20250221,102900,89710520,5880,5860,5880,5860,906
20250221,102800,84395660,5840,5840,5840,5840,1
20250221,102700,84389820,5860,5860,5860,5860,9
20250221,102600,84337080,5860,5860,5860,5860,0
20250221,102500,84337080,5860,5860,5860,5860,0
20250221,102400,84337080,5860,5860,5860,5860,5
20250221,102300,84307780,5860,5870,5870,5860,332
20250221,102200,82361120,5860,5850,5860,5850,371
20250221,102100,80188950,5850,5840,5850,5840,103
20250221,102000,79587420,5840,5840,5840,5840,0
20250221,101900,79587420,5840,5840,5840,5840,10
20250221,101800,79529020,5840,5840,5840,5840,214
20250221,101700,78279260,5840,5840,5840,5840,0
20250221,101600,78279260,5840,5840,5840,5840,2
20250221,101500,78267580,5840,5840,5840,5840,264
20250221,101400,76725820,5840,5850,5850,5840,23
20250221,101300,76591490,5850,5840,5850,5840,1132
20250221,101200,69973050,5830,5830,5830,5830,83
20250221,101100,69489160,5820,5820,5830,5820,62
20250221,101000,69128240,5820,5820,5820,5820,0
20250221,100900,69128240,5820,5820,5820,5820,5
20250221,100800,69099140,5820,5820,5820,5820,0
20250221,100700,69099140,5820,5820,5820,5820,0
20250221,100600,69099140,5820,5830,5830,5820,102
20250221,100500,68505490,5830,5830,5830,5830,0
20250221,100400,68505490,5830,5830,5830,5830,0
20250221,100300,68505490,5830,5840,5840,5830,6
20250221,100200,68470480,5840,5840,5840,5840,0
20250221,100100,68470480,5840,5830,5840,5830,250
20250221,100000,67010690,5800,5800,5800,5800,0
20250221,095900,67010690,5800,5800,5800,5800,0
20250221,095800,67010690,5800,5800,5800,5800,0
20250221,095700,67010690,5800,5810,5810,5800,1010
20250221,095600,61151680,5820,5820,5820,5820,201
20250221,095500,59981860,5830,5830,5830,5830,10
20250221,095400,59923560,5830,5830,5830,5830,0
20250221,095300,59923560,5830,5830,5830,5830,0
20250221,095200,59923560,5830,5830,5830,5830,11
20250221,095100,59859430,5830,5830,5830,5830,10
20250221,095000,59801130,5830,5830,5830,5830,45
20250221,094900,59538780,5830,5840,5840,5830,7
20250221,094800,59497960,5840,5830,5840,5830,11
20250221,094700,59433800,5830,5830,5830,5830,0
20250221,094600,59433800,5830,5830,5830,5830,1
20250221,094500,59427970,5810,5810,5810,5810,0
20250221,094400,59427970,5810,5810,5810,5810,0
20250221,094300,59427970,5810,5810,5810,5810,0
20250221,094200,59427970,5810,5810,5810,5810,0
20250221,094100,59427970,5810,5810,5810,5810,0
20250221,094000,59427970,5810,5820,5830,5810,4
20250221,093900,59404680,5810,5830,5840,5810,82
20250221,093800,58926320,5840,5820,5840,5820,865
20250221,093700,53880290,5800,5800,5800,5800,6
20250221,093600,53845490,5820,5820,5820,5820,2
20250221,093500,53833850,5820,5820,5820,5820,79
20250221,093400,53374070,5830,5810,5830,5810,100
20250221,093300,52791590,5810,5810,5810,5810,45
20250221,093200,52530140,5820,5810,5820,5800,3754
20250221,093100,30720380,5810,5810,5810,5810,0
20250221,093000,30720380,5810,5810,5810,5810,6
20250221,092900,30685520,5810,5810,5810,5810,10
20250221,092800,30627420,5810,5810,5810,5810,0
20250221,092700,30627420,5810,5810,5810,5810,1
20250221,092600,30621610,5810,5810,5810,5810,10
20250221,092500,30563510,5790,5780,5790,5780,9
20250221,092400,30511410,5810,5810,5810,5810,1
20250221,092300,30505600,5810,5790,5810,5790,680
20250221,092200,26558050,5790,5790,5790,5790,100
20250221,092100,25979050,5790,5790,5790,5790,0
20250221,092000,25979050,5790,5790,5790,5790,0
20250221,091900,25979050,5790,5790,5790,5790,2
20250221,091800,25967470,5750,5760,5760,5750,36
20250221,091700,25760200,5750,5750,5750,5750,0
20250221,091600,25760200,5750,5750,5750,5750,0
20250221,091500,25760200,5750,5750,5750,5750,0
20250221,091400,25760200,5750,5750,5750,5750,0
20250221,091300,25760200,5750,5770,5770,5750,69
20250221,091200,25362940,5760,5760,5760,5760,0
20250221,091100,25362940,5760,5760,5760,5760,0
20250221,091000,25362940,5760,5750,5760,5750,624
20250221,090900,21774750,5750,5780,5780,5750,91
20250221,090800,21251460,5760,5760,5760,5760,20
20250221,090700,21136260,5760,5800,5800,5760,387
20250221,090600,18906720,5770,5770,5770,5770,0
20250221,090500,18906720,5770,5760,5810,5740,422
20250221,090400,16474190,5760,5760,5770,5760,61
20250221,090300,16122500,5780,5780,5780,5780,0
20250221,090200,16122500,5780,5780,5780,5780,0
20250221,090100,16122500,5780,5730,5780,5730,754
20250221,090000,11798840,5850,5650,5850,5650,2084