KissMeData/004890/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,184400,38481000,41050,41050,41050,41050,46
20250221,184300,38481000,41050,41050,41050,41050,0
20250221,184200,38481000,41050,41050,41050,41050,0
20250221,184100,38481000,41050,41050,41050,41050,0
20250221,184000,38481000,41050,41050,41050,41050,0
20250221,183900,38481000,41050,41050,41050,41050,0
20250221,183800,38481000,41050,41050,41050,41050,0
20250221,183700,38481000,41050,41050,41050,41050,0
20250221,183600,38481000,41050,41050,41050,41050,0
20250221,183500,38481000,41050,41050,41050,41050,0
20250221,183400,38481000,41050,41050,41050,41050,0
20250221,183300,38481000,41050,41050,41050,41050,0
20250221,183200,38481000,41050,41050,41050,41050,0
20250221,183100,38481000,41050,41050,41050,41050,0
20250221,183000,38481000,41050,41050,41050,41050,0
20250221,182900,38481000,41050,41050,41050,41050,0
20250221,182800,38481000,41050,41050,41050,41050,0
20250221,182700,38481000,41050,41050,41050,41050,0
20250221,182600,38481000,41050,41050,41050,41050,0
20250221,182500,38481000,41050,41050,41050,41050,0
20250221,182400,38481000,41050,41050,41050,41050,0
20250221,182300,38481000,41050,41050,41050,41050,0
20250221,182200,38481000,41050,41050,41050,41050,0
20250221,182100,38481000,41050,41050,41050,41050,0
20250221,182000,38481000,41050,41050,41050,41050,0
20250221,181900,38481000,41050,41050,41050,41050,0
20250221,181800,38481000,41050,41050,41050,41050,0
20250221,181700,38481000,41050,41050,41050,41050,0
20250221,181600,38481000,41050,41050,41050,41050,0
20250221,181500,38481000,41050,41050,41050,41050,0
20250221,181400,38481000,41050,41050,41050,41050,46
20250221,181300,38481000,41050,41050,41050,41050,0
20250221,181200,38481000,41050,41050,41050,41050,0
20250221,181100,38481000,41050,41050,41050,41050,0
20250221,181000,38481000,41050,41050,41050,41050,0
20250221,180900,38481000,41050,41050,41050,41050,0
20250221,180800,38481000,41050,41050,41050,41050,0
20250221,180700,38481000,41050,41050,41050,41050,0
20250221,180600,38481000,41050,41050,41050,41050,0
20250221,180500,38481000,41050,41050,41050,41050,0
20250221,180400,38481000,41050,41050,41050,41050,0
20250221,180300,38481000,41050,41050,41050,41050,0
20250221,180200,38481000,41050,41050,41050,41050,0
20250221,180100,38481000,41050,41050,41050,41050,0
20250221,180000,38481000,41050,41050,41050,41050,0
20250221,175900,38481000,41050,41050,41050,41050,0
20250221,175800,38481000,41050,41050,41050,41050,0
20250221,175700,38481000,41050,41050,41050,41050,0
20250221,175600,38481000,41050,41050,41050,41050,0
20250221,175500,38481000,41050,41050,41050,41050,0
20250221,175400,38481000,41050,41050,41050,41050,0
20250221,175300,38481000,41050,41050,41050,41050,0
20250221,175200,38481000,41050,41050,41050,41050,0
20250221,175100,38481000,41050,41050,41050,41050,0
20250221,175000,38481000,41050,41050,41050,41050,0
20250221,174900,38481000,41050,41050,41050,41050,0
20250221,174800,38481000,41050,41050,41050,41050,0
20250221,174700,38481000,41050,41050,41050,41050,0
20250221,174600,38481000,41050,41050,41050,41050,0
20250221,174500,38481000,41050,41050,41050,41050,0
20250221,174400,38481000,41050,41050,41050,41050,46
20250221,174300,38481000,41050,41050,41050,41050,0
20250221,174200,38481000,41050,41050,41050,41050,0
20250221,174100,38481000,41050,41050,41050,41050,0
20250221,174000,38481000,41050,41050,41050,41050,0
20250221,173900,38481000,41050,41050,41050,41050,0
20250221,173800,38481000,41050,41050,41050,41050,0
20250221,173700,38481000,41050,41050,41050,41050,0
20250221,173600,38481000,41050,41050,41050,41050,0
20250221,173500,38481000,41050,41050,41050,41050,0
20250221,173400,38481000,41050,41050,41050,41050,0
20250221,173300,38481000,41050,41050,41050,41050,0
20250221,173200,38481000,41050,41050,41050,41050,0
20250221,173100,38481000,41050,41050,41050,41050,0
20250221,173000,38481000,41050,41050,41050,41050,0
20250221,172900,38481000,41050,41050,41050,41050,0
20250221,172800,38481000,41050,41050,41050,41050,0
20250221,172700,38481000,41050,41050,41050,41050,0
20250221,172600,38481000,41050,41050,41050,41050,0
20250221,172500,38481000,41050,41050,41050,41050,0
20250221,172400,38481000,41050,41050,41050,41050,0
20250221,172300,38481000,41050,41050,41050,41050,0
20250221,172200,38481000,41050,41050,41050,41050,0
20250221,172100,38481000,41050,41050,41050,41050,0
20250221,172000,38481000,41050,41050,41050,41050,0
20250221,171900,38481000,41050,41050,41050,41050,0
20250221,171800,38481000,41050,41050,41050,41050,0
20250221,171700,38481000,41050,41050,41050,41050,0
20250221,171600,38481000,41050,41050,41050,41050,0
20250221,171500,38481000,41050,41050,41050,41050,0
20250221,171400,38481000,41050,41050,41050,41050,46
20250221,171300,38481000,41050,41050,41050,41050,0
20250221,171200,38481000,41050,41050,41050,41050,0
20250221,171100,38481000,41050,41050,41050,41050,0
20250221,171000,38481000,41050,41050,41050,41050,0
20250221,170900,38481000,41050,41050,41050,41050,0
20250221,170800,38481000,41050,41050,41050,41050,0
20250221,170700,38481000,41050,41050,41050,41050,0
20250221,170600,38481000,41050,41050,41050,41050,0
20250221,170500,38481000,41050,41050,41050,41050,0
20250221,170400,38481000,41050,41050,41050,41050,0
20250221,170300,38481000,41050,41050,41050,41050,0
20250221,170200,38481000,41050,41050,41050,41050,0
20250221,170100,38481000,41050,41050,41050,41050,0
20250221,170000,38481000,41050,41050,41050,41050,0
20250221,165900,38481000,41050,41050,41050,41050,0
20250221,165800,38481000,41050,41050,41050,41050,0
20250221,165700,38481000,41050,41050,41050,41050,0
20250221,165600,38481000,41050,41050,41050,41050,0
20250221,165500,38481000,41050,41050,41050,41050,0
20250221,165400,38481000,41050,41050,41050,41050,0
20250221,165300,38481000,41050,41050,41050,41050,0
20250221,165200,38481000,41050,41050,41050,41050,0
20250221,165100,38481000,41050,41050,41050,41050,0
20250221,165000,38481000,41050,41050,41050,41050,0
20250221,164900,38481000,41050,41050,41050,41050,0
20250221,164800,38481000,41050,41050,41050,41050,0
20250221,164700,38481000,41050,41050,41050,41050,0
20250221,164600,38481000,41050,41050,41050,41050,0
20250221,164500,38481000,41050,41050,41050,41050,0
20250221,164400,38481000,41050,41050,41050,41050,46
20250221,164300,38481000,41050,41050,41050,41050,0
20250221,164200,38481000,41050,41050,41050,41050,0
20250221,164100,38481000,41050,41050,41050,41050,0
20250221,164000,38481000,41050,41050,41050,41050,0
20250221,163900,38481000,41050,41050,41050,41050,0
20250221,163800,38481000,41050,41050,41050,41050,0
20250221,163700,38481000,41050,41050,41050,41050,0
20250221,163600,38481000,41050,41050,41050,41050,0
20250221,163500,38481000,41050,41050,41050,41050,0
20250221,163400,38481000,41050,41050,41050,41050,0
20250221,163300,38481000,41050,41050,41050,41050,0
20250221,163200,38481000,41050,41050,41050,41050,0
20250221,163100,38481000,41050,41050,41050,41050,0
20250221,163000,38481000,41050,41050,41050,41050,0
20250221,162900,38481000,41050,41050,41050,41050,0
20250221,162800,38481000,41050,41050,41050,41050,0
20250221,162700,38481000,41050,41050,41050,41050,0
20250221,162600,38481000,41050,41050,41050,41050,0
20250221,162500,38481000,41050,41050,41050,41050,0
20250221,162400,38481000,41050,41050,41050,41050,0
20250221,162300,38481000,41050,41050,41050,41050,0
20250221,162200,38481000,41050,41050,41050,41050,0
20250221,162100,38481000,41050,41050,41050,41050,0
20250221,162000,38481000,41050,41050,41050,41050,0
20250221,161900,38481000,41050,41050,41050,41050,0
20250221,161800,38481000,41050,41050,41050,41050,0
20250221,161700,38481000,41050,41050,41050,41050,0
20250221,161600,38481000,41050,41050,41050,41050,0
20250221,161500,38481000,41050,41050,41050,41050,0
20250221,161400,38481000,41050,41050,41050,41050,46
20250221,161300,38481000,41050,41050,41050,41050,0
20250221,161200,38481000,41050,41050,41050,41050,0
20250221,161100,38481000,41050,41050,41050,41050,0
20250221,161000,38481000,41050,41050,41050,41050,0
20250221,160900,38481000,41050,41050,41050,41050,0
20250221,160800,38481000,41050,41050,41050,41050,0
20250221,160700,38481000,41050,41050,41050,41050,0
20250221,160600,38481000,41050,41050,41050,41050,0
20250221,160500,38481000,41050,41050,41050,41050,0
20250221,160400,38481000,41050,41050,41050,41050,0
20250221,160300,38481000,41050,41050,41050,41050,0
20250221,160200,38481000,41050,41050,41050,41050,0
20250221,160100,38481000,41050,41050,41050,41050,0
20250221,160000,38481000,41050,41050,41050,41050,0
20250221,155900,38481000,41050,41050,41050,41050,0
20250221,155800,38481000,41050,41050,41050,41050,0
20250221,155700,38481000,41050,41050,41050,41050,0
20250221,155600,38481000,41050,41050,41050,41050,0
20250221,155500,38481000,41050,41050,41050,41050,0
20250221,155400,38481000,41050,41050,41050,41050,0
20250221,155300,38481000,41050,41050,41050,41050,0
20250221,155200,38481000,41050,41050,41050,41050,0
20250221,155100,38481000,41050,41050,41050,41050,0
20250221,155000,38481000,41050,41050,41050,41050,0
20250221,154900,38481000,41050,41050,41050,41050,0
20250221,154800,38481000,41050,41050,41050,41050,0
20250221,154700,38481000,41050,41050,41050,41050,0
20250221,154600,38481000,41050,41050,41050,41050,0
20250221,154500,38481000,41050,41050,41050,41050,0
20250221,154400,38481000,41050,41050,41050,41050,46
20250221,154300,38481000,41050,41050,41050,41050,0
20250221,154200,38481000,41050,41050,41050,41050,0
20250221,154100,38481000,41050,41050,41050,41050,0
20250221,154000,38481000,41050,41050,41050,41050,0
20250221,153900,38481000,41050,41050,41050,41050,0
20250221,153800,38481000,41050,41050,41050,41050,0
20250221,153700,38481000,41050,41050,41050,41050,0
20250221,153600,38481000,41050,41050,41050,41050,0
20250221,153500,38481000,41050,41050,41050,41050,0
20250221,153400,38481000,41050,41050,41050,41050,0
20250221,153300,38481000,41050,41050,41050,41050,0
20250221,153200,38481000,41050,41050,41050,41050,0
20250221,153100,38481000,41050,41050,41050,41050,0
20250221,153000,38481000,41050,41050,41050,41050,46
20250221,152900,36592700,41050,41050,41050,41050,0
20250221,152800,36592700,41050,41050,41050,41050,0
20250221,152700,36592700,41050,41050,41050,41050,0
20250221,152600,36592700,41050,41050,41050,41050,0
20250221,152500,36592700,41050,41050,41050,41050,0
20250221,152400,36592700,41050,41050,41050,41050,0
20250221,152300,36592700,41050,41050,41050,41050,0
20250221,152200,36592700,41050,41050,41050,41050,0
20250221,152100,36592700,41050,41050,41050,41050,0
20250221,152000,36592700,41050,41050,41050,41050,0
20250221,151900,36592700,41050,41050,41050,41050,0
20250221,151800,36592700,41050,41050,41050,41050,0
20250221,151700,36592700,41050,41050,41050,41050,0
20250221,151600,36592700,41050,41050,41050,41050,0
20250221,151500,36592700,41050,41050,41050,41050,0
20250221,151400,36592700,41050,41050,41050,41050,0
20250221,151300,36592700,41050,41050,41050,41050,0
20250221,151200,36592700,41050,41050,41050,41050,0
20250221,151100,36592700,41050,41050,41050,41050,0
20250221,151000,36592700,41050,41050,41050,41050,0
20250221,150900,36592700,41050,41050,41050,41050,0
20250221,150800,36592700,41050,41050,41050,41050,0
20250221,150700,36592700,41050,41050,41050,41050,0
20250221,150600,36592700,41050,41050,41050,41050,0
20250221,150500,36592700,41050,41050,41050,41050,0
20250221,150400,36592700,41050,41050,41050,41050,0
20250221,150300,36592700,41050,41050,41050,41050,0
20250221,150200,36592700,41050,41050,41050,41050,0
20250221,150100,36592700,41050,41050,41050,41050,0
20250221,150000,36592700,41050,41050,41050,41050,0
20250221,145900,36592700,41050,41050,41050,41050,0
20250221,145800,36592700,41050,41050,41050,41050,0
20250221,145700,36592700,41050,41050,41050,41050,3
20250221,145600,36469550,40800,40800,40800,40800,0
20250221,145500,36469550,40800,40800,40800,40800,0
20250221,145400,36469550,40800,40800,40800,40800,0
20250221,145300,36469550,40800,40800,40800,40800,0
20250221,145200,36469550,40800,40800,40800,40800,0
20250221,145100,36469550,40800,40800,40800,40800,0
20250221,145000,36469550,40800,40800,40800,40800,0
20250221,144900,36469550,40800,40800,40800,40800,100
20250221,144800,32389550,41000,41000,41000,41000,0
20250221,144700,32389550,41000,41000,41000,41000,0
20250221,144600,32389550,41000,41000,41000,41000,0
20250221,144500,32389550,41000,41000,41000,41000,0
20250221,144400,32389550,41000,41000,41000,41000,0
20250221,144300,32389550,41000,41000,41000,41000,0
20250221,144200,32389550,41000,41000,41000,41000,0
20250221,144100,32389550,41000,41000,41000,41000,0
20250221,144000,32389550,41000,41000,41000,41000,40
20250221,143900,30749550,40800,40800,40800,40800,0
20250221,143800,30749550,40800,40800,40800,40800,0
20250221,143700,30749550,40800,40800,40800,40800,0
20250221,143600,30749550,40800,40800,40800,40800,0
20250221,143500,30749550,40800,40800,40800,40800,0
20250221,143400,30749550,40800,40800,40800,40800,0
20250221,143300,30749550,40800,40800,40800,40800,0
20250221,143200,30749550,40800,40800,40800,40800,0
20250221,143100,30749550,40800,40800,40800,40800,0
20250221,143000,30749550,40800,40800,40800,40800,0
20250221,142900,30749550,40800,40800,40800,40800,0
20250221,142800,30749550,40800,40800,40800,40800,0
20250221,142700,30749550,40800,40800,40800,40800,0
20250221,142600,30749550,40800,40800,40800,40800,0
20250221,142500,30749550,40800,40800,40800,40800,0
20250221,142400,30749550,40800,40800,40800,40800,0
20250221,142300,30749550,40800,40800,40800,40800,0
20250221,142200,30749550,40800,40800,40800,40800,0
20250221,142100,30749550,40800,40800,40800,40800,0
20250221,142000,30749550,40800,40800,40800,40800,99
20250221,141900,26710350,41000,41000,41000,41000,0
20250221,141800,26710350,41000,41000,41000,41000,0
20250221,141700,26710350,41000,41000,41000,41000,0
20250221,141600,26710350,41000,41000,41000,41000,0
20250221,141500,26710350,41000,41000,41000,41000,0
20250221,141400,26710350,41000,41000,41000,41000,0
20250221,141300,26710350,41000,41000,41000,41000,0
20250221,141200,26710350,41000,41000,41000,41000,0
20250221,141100,26710350,41000,41000,41000,41000,0
20250221,141000,26710350,41000,41000,41000,41000,0
20250221,140900,26710350,41000,41000,41000,41000,0
20250221,140800,26710350,41000,41000,41000,41000,0
20250221,140700,26710350,41000,41000,41000,41000,0
20250221,140600,26710350,41000,41000,41000,41000,0
20250221,140500,26710350,41000,41000,41000,41000,0
20250221,140400,26710350,41000,41000,41000,41000,0
20250221,140300,26710350,41000,41000,41000,41000,0
20250221,140200,26710350,41000,41000,41000,41000,0
20250221,140100,26710350,41000,41000,41000,41000,0
20250221,140000,26710350,41000,41000,41000,41000,0
20250221,135900,26710350,41000,41000,41000,41000,0
20250221,135800,26710350,41000,41000,41000,41000,0
20250221,135700,26710350,41000,41000,41000,41000,0
20250221,135600,26710350,41000,41000,41000,41000,0
20250221,135500,26710350,41000,41000,41000,41000,0
20250221,135400,26710350,41000,41000,41000,41000,0
20250221,135300,26710350,41000,41000,41000,41000,0
20250221,135200,26710350,41000,41000,41000,41000,0
20250221,135100,26710350,41000,41000,41000,41000,2
20250221,135000,26628350,40950,40950,40950,40950,0
20250221,134900,26628350,40950,40950,40950,40950,0
20250221,134800,26628350,40950,40950,40950,40950,0
20250221,134700,26628350,40950,40950,40950,40950,0
20250221,134600,26628350,40950,40950,40950,40950,0
20250221,134500,26628350,40950,40950,40950,40950,0
20250221,134400,26628350,40950,40950,40950,40950,0
20250221,134300,26628350,40950,40950,40950,40950,0
20250221,134200,26628350,40950,40950,40950,40950,0
20250221,134100,26628350,40950,40950,40950,40950,0
20250221,134000,26628350,40950,40950,40950,40950,0
20250221,133900,26628350,40950,40950,40950,40950,0
20250221,133800,26628350,40950,40950,40950,40950,0
20250221,133700,26628350,40950,40950,40950,40950,0
20250221,133600,26628350,40950,40950,40950,40950,0
20250221,133500,26628350,40950,40950,40950,40950,0
20250221,133400,26628350,40950,40950,40950,40950,0
20250221,133300,26628350,40950,40950,40950,40950,0
20250221,133200,26628350,40950,40950,40950,40950,0
20250221,133100,26628350,40950,40950,40950,40950,0
20250221,133000,26628350,40950,40950,40950,40950,0
20250221,132900,26628350,40950,40950,40950,40950,0
20250221,132800,26628350,40950,40950,40950,40950,0
20250221,132700,26628350,40950,40950,40950,40950,0
20250221,132600,26628350,40950,40950,40950,40950,0
20250221,132500,26628350,40950,40950,40950,40950,0
20250221,132400,26628350,40950,40950,40950,40950,0
20250221,132300,26628350,40950,40950,40950,40950,0
20250221,132200,26628350,40950,40950,40950,40950,0
20250221,132100,26628350,40950,40950,40950,40950,0
20250221,132000,26628350,40950,40850,40950,40800,60
20250221,131900,24176050,40800,40800,40800,40800,0
20250221,131800,24176050,40800,40800,40800,40800,0
20250221,131700,24176050,40800,40800,40800,40800,0
20250221,131600,24176050,40800,40800,40800,40800,0
20250221,131500,24176050,40800,40800,40800,40800,0
20250221,131400,24176050,40800,40800,40800,40800,0
20250221,131300,24176050,40800,40800,40800,40800,0
20250221,131200,24176050,40800,40800,40800,40800,0
20250221,131100,24176050,40800,40800,40800,40800,0
20250221,131000,24176050,40800,40800,40800,40800,0
20250221,130900,24176050,40800,40800,40800,40800,0
20250221,130800,24176050,40800,40800,40800,40800,0
20250221,130700,24176050,40800,40800,40800,40800,0
20250221,130600,24176050,40800,40800,40800,40800,0
20250221,130500,24176050,40800,40800,40800,40800,0
20250221,130400,24176050,40800,40800,40800,40800,0
20250221,130300,24176050,40800,40800,40800,40800,0
20250221,130200,24176050,40800,40800,40800,40800,0
20250221,130100,24176050,40800,40800,40800,40800,0
20250221,130000,24176050,40800,40800,40800,40800,0
20250221,125900,24176050,40800,40800,40800,40800,0
20250221,125800,24176050,40800,40800,40800,40800,0
20250221,125700,24176050,40800,40800,40800,40800,0
20250221,125600,24176050,40800,40800,40800,40800,0
20250221,125500,24176050,40800,40800,40800,40800,0
20250221,125400,24176050,40800,40800,40800,40800,0
20250221,125300,24176050,40800,40800,40800,40800,0
20250221,125200,24176050,40800,40800,40800,40800,0
20250221,125100,24176050,40800,40800,40800,40800,0
20250221,125000,24176050,40800,40800,40800,40800,0
20250221,124900,24176050,40800,40800,40800,40800,0
20250221,124800,24176050,40800,40800,40800,40800,0
20250221,124700,24176050,40800,40800,40800,40800,0
20250221,124600,24176050,40800,40800,40800,40800,0
20250221,124500,24176050,40800,40800,40800,40800,0
20250221,124400,24176050,40800,40800,40800,40800,0
20250221,124300,24176050,40800,40800,40800,40800,0
20250221,124200,24176050,40800,40800,40800,40800,0
20250221,124100,24176050,40800,40800,40800,40800,0
20250221,124000,24176050,40800,40800,40800,40800,0
20250221,123900,24176050,40800,40800,40800,40800,0
20250221,123800,24176050,40800,40800,40800,40800,0
20250221,123700,24176050,40800,40800,40800,40800,0
20250221,123600,24176050,40800,40800,40800,40800,0
20250221,123500,24176050,40800,40800,40800,40800,1
20250221,123400,24135250,40800,40800,40800,40800,0
20250221,123300,24135250,40800,40800,40800,40800,0
20250221,123200,24135250,40800,40800,40800,40800,0
20250221,123100,24135250,40800,40800,40800,40800,0
20250221,123000,24135250,40800,40800,40800,40800,0
20250221,122900,24135250,40800,40800,40800,40800,0
20250221,122800,24135250,40800,40800,40800,40800,0
20250221,122700,24135250,40800,40800,40800,40800,0
20250221,122600,24135250,40800,40800,40800,40800,0
20250221,122500,24135250,40800,40800,40800,40800,0
20250221,122400,24135250,40800,40800,40800,40800,0
20250221,122300,24135250,40800,40800,40800,40800,0
20250221,122200,24135250,40800,40800,40800,40800,0
20250221,122100,24135250,40800,40800,40800,40800,0
20250221,122000,24135250,40800,40800,40800,40800,0
20250221,121900,24135250,40800,40800,40800,40800,0
20250221,121800,24135250,40800,40800,40800,40800,0
20250221,121700,24135250,40800,40800,40800,40800,0
20250221,121600,24135250,40800,40800,40800,40800,0
20250221,121500,24135250,40800,40800,40800,40800,0
20250221,121400,24135250,40800,40800,40800,40800,0
20250221,121300,24135250,40800,40800,40800,40800,0
20250221,121200,24135250,40800,40800,40800,40800,0
20250221,121100,24135250,40800,40800,40800,40800,0
20250221,121000,24135250,40800,40800,40800,40800,0
20250221,120900,24135250,40800,40800,40800,40800,0
20250221,120800,24135250,40800,40800,40800,40800,0
20250221,120700,24135250,40800,40800,40800,40800,0
20250221,120600,24135250,40800,40800,40800,40800,0
20250221,120500,24135250,40800,40800,40800,40800,0
20250221,120400,24135250,40800,40800,40800,40800,0
20250221,120300,24135250,40800,40800,40800,40800,0
20250221,120200,24135250,40800,40800,40800,40800,0
20250221,120100,24135250,40800,40800,40800,40800,0
20250221,120000,24135250,40800,40800,40800,40800,0
20250221,115900,24135250,40800,40800,40800,40800,0
20250221,115800,24135250,40800,40800,40800,40800,0
20250221,115700,24135250,40800,40800,40800,40800,0
20250221,115600,24135250,40800,40800,40800,40800,0
20250221,115500,24135250,40800,40800,40800,40800,0
20250221,115400,24135250,40800,40800,40800,40800,0
20250221,115300,24135250,40800,40800,40800,40800,0
20250221,115200,24135250,40800,40800,40800,40800,0
20250221,115100,24135250,40800,40800,40800,40800,0
20250221,115000,24135250,40800,40800,40800,40800,0
20250221,114900,24135250,40800,40800,40800,40800,0
20250221,114800,24135250,40800,40800,40800,40800,0
20250221,114700,24135250,40800,40800,40800,40800,0
20250221,114600,24135250,40800,40800,40800,40800,0
20250221,114500,24135250,40800,40800,40800,40800,0
20250221,114400,24135250,40800,40800,40800,40800,0
20250221,114300,24135250,40800,40800,40800,40800,0
20250221,114200,24135250,40800,40800,40800,40800,0
20250221,114100,24135250,40800,40800,40800,40800,0
20250221,114000,24135250,40800,40800,40800,40800,0
20250221,113900,24135250,40800,40800,40800,40800,0
20250221,113800,24135250,40800,40800,40800,40800,0
20250221,113700,24135250,40800,40800,40800,40800,0
20250221,113600,24135250,40800,40800,40800,40800,0
20250221,113500,24135250,40800,40800,40800,40800,0
20250221,113400,24135250,40800,40800,40800,40800,0
20250221,113300,24135250,40800,40800,40800,40800,0
20250221,113200,24135250,40800,40800,40800,40800,0
20250221,113100,24135250,40800,40800,40800,40800,0
20250221,113000,24135250,40800,40800,40800,40800,0
20250221,112900,24135250,40800,40800,40800,40800,0
20250221,112800,24135250,40800,40800,40800,40800,0
20250221,112700,24135250,40800,40800,40800,40800,0
20250221,112600,24135250,40800,40800,40800,40800,0
20250221,112500,24135250,40800,40800,40800,40800,0
20250221,112400,24135250,40800,40800,40800,40800,0
20250221,112300,24135250,40800,40800,40800,40800,0
20250221,112200,24135250,40800,40800,40800,40800,0
20250221,112100,24135250,40800,40800,40800,40800,0
20250221,112000,24135250,40800,40800,40800,40800,0
20250221,111900,24135250,40800,40800,40800,40800,0
20250221,111800,24135250,40800,40800,40800,40800,0
20250221,111700,24135250,40800,40800,40800,40800,20
20250221,111600,23319250,40800,40800,40800,40800,0
20250221,111500,23319250,40800,40800,40800,40800,0
20250221,111400,23319250,40800,40800,40800,40800,0
20250221,111300,23319250,40800,40800,40800,40800,0
20250221,111200,23319250,40800,40800,40800,40800,0
20250221,111100,23319250,40800,40800,40800,40800,0
20250221,111000,23319250,40800,40800,40800,40800,0
20250221,110900,23319250,40800,40800,40800,40800,0
20250221,110800,23319250,40800,40800,40800,40800,0
20250221,110700,23319250,40800,40800,40800,40800,0
20250221,110600,23319250,40800,40800,40800,40800,0
20250221,110500,23319250,40800,40850,40850,40800,83
20250221,110400,19929950,40800,40800,40800,40800,0
20250221,110300,19929950,40800,40800,40800,40800,0
20250221,110200,19929950,40800,40800,40800,40800,1
20250221,110100,19889150,40800,40800,40800,40800,1
20250221,110000,19848350,40850,40850,40850,40850,0
20250221,105900,19848350,40850,40850,40850,40850,0
20250221,105800,19848350,40850,40850,40850,40850,0
20250221,105700,19848350,40850,40850,40850,40850,0
20250221,105600,19848350,40850,40850,40850,40850,0
20250221,105500,19848350,40850,40850,40850,40850,0
20250221,105400,19848350,40850,40850,40850,40850,0
20250221,105300,19848350,40850,40850,40850,40850,0
20250221,105200,19848350,40850,40850,40850,40850,0
20250221,105100,19848350,40850,40850,40850,40850,0
20250221,105000,19848350,40850,40850,40850,40850,0
20250221,104900,19848350,40850,40850,40850,40850,0
20250221,104800,19848350,40850,40850,40850,40850,0
20250221,104700,19848350,40850,40850,40850,40850,0
20250221,104600,19848350,40850,40850,40850,40850,0
20250221,104500,19848350,40850,40850,40850,40850,50
20250221,104400,17805850,40700,40700,40700,40700,0
20250221,104300,17805850,40700,40700,40700,40700,0
20250221,104200,17805850,40700,40700,40700,40700,0
20250221,104100,17805850,40700,40700,40700,40700,0
20250221,104000,17805850,40700,40700,40700,40700,0
20250221,103900,17805850,40700,40700,40700,40700,0
20250221,103800,17805850,40700,40700,40700,40700,0
20250221,103700,17805850,40700,40700,40700,40700,0
20250221,103600,17805850,40700,40700,40700,40700,0
20250221,103500,17805850,40700,40700,40700,40700,0
20250221,103400,17805850,40700,40700,40700,40700,0
20250221,103300,17805850,40700,40700,40700,40700,0
20250221,103200,17805850,40700,40700,40700,40700,0
20250221,103100,17805850,40700,40700,40700,40700,0
20250221,103000,17805850,40700,40700,40700,40700,0
20250221,102900,17805850,40700,40700,40700,40700,0
20250221,102800,17805850,40700,40700,40700,40700,0
20250221,102700,17805850,40700,40700,40700,40700,30
20250221,102600,16584850,40700,40700,40700,40700,0
20250221,102500,16584850,40700,40700,40700,40700,0
20250221,102400,16584850,40700,40700,40700,40700,0
20250221,102300,16584850,40700,40700,40700,40700,0
20250221,102200,16584850,40700,40700,40700,40700,0
20250221,102100,16584850,40700,40700,40700,40700,0
20250221,102000,16584850,40700,40700,40700,40700,0
20250221,101900,16584850,40700,40700,40700,40700,0
20250221,101800,16584850,40700,40700,40700,40700,0
20250221,101700,16584850,40700,40700,40700,40700,0
20250221,101600,16584850,40700,40700,40700,40700,0
20250221,101500,16584850,40700,40700,40700,40700,0
20250221,101400,16584850,40700,40700,40700,40700,0
20250221,101300,16584850,40700,40700,40700,40700,0
20250221,101200,16584850,40700,40700,40700,40700,0
20250221,101100,16584850,40700,40700,40700,40700,0
20250221,101000,16584850,40700,40700,40700,40700,29
20250221,100900,15404550,40700,40700,40700,40700,0
20250221,100800,15404550,40700,40700,40700,40700,0
20250221,100700,15404550,40700,40700,40700,40700,0
20250221,100600,15404550,40700,40700,40700,40700,7
20250221,100500,15119650,40700,40700,40700,40700,0
20250221,100400,15119650,40700,40700,40700,40700,0
20250221,100300,15119650,40700,40700,40700,40700,0
20250221,100200,15119650,40700,40700,40700,40700,0
20250221,100100,15119650,40700,40700,40700,40700,0
20250221,100000,15119650,40700,40850,40850,40700,2
20250221,095900,15038100,40700,40700,40700,40700,0
20250221,095800,15038100,40700,40700,40700,40700,0
20250221,095700,15038100,40700,40700,40700,40700,0
20250221,095600,15038100,40700,40700,40700,40700,29
20250221,095500,13857800,40550,40550,40550,40550,10
20250221,095400,13452300,40700,40700,40700,40700,0
20250221,095300,13452300,40700,40700,40700,40700,0
20250221,095200,13452300,40700,40700,40700,40700,0
20250221,095100,13452300,40700,40700,40700,40700,0
20250221,095000,13452300,40700,40700,40700,40700,1
20250221,094900,13411600,40700,40700,40700,40700,0
20250221,094800,13411600,40700,40700,40700,40700,0
20250221,094700,13411600,40700,40700,40700,40700,0
20250221,094600,13411600,40700,40700,40700,40700,0
20250221,094500,13411600,40700,40700,40700,40700,0
20250221,094400,13411600,40700,40700,40700,40700,0
20250221,094300,13411600,40700,40700,40700,40700,0
20250221,094200,13411600,40700,40700,40700,40700,0
20250221,094100,13411600,40700,40700,40700,40700,0
20250221,094000,13411600,40700,40700,40700,40700,24
20250221,093900,12434800,41050,41050,41050,41050,0
20250221,093800,12434800,41050,41050,41050,41050,0
20250221,093700,12434800,41050,40950,41050,40250,246
20250221,093600,2415750,41150,41150,41150,41150,0
20250221,093500,2415750,41150,41150,41150,41150,0
20250221,093400,2415750,41150,41150,41150,41150,0
20250221,093300,2415750,41150,41150,41150,41150,0
20250221,093200,2415750,41150,41150,41150,41150,0
20250221,093100,2415750,41150,41150,41150,41150,0
20250221,093000,2415750,41150,41150,41150,41150,0
20250221,092900,2415750,41150,41150,41150,41150,1
20250221,092800,2374600,40950,40950,40950,40950,0
20250221,092700,2374600,40950,40950,40950,40950,0
20250221,092600,2374600,40950,40950,40950,40950,0
20250221,092500,2374600,40950,40950,40950,40950,0
20250221,092400,2374600,40950,40950,40950,40950,0
20250221,092300,2374600,40950,40950,40950,40950,30
20250221,092200,1146100,41150,41150,41150,41150,0
20250221,092100,1146100,41150,41150,41150,41150,0
20250221,092000,1146100,41150,41150,41150,41150,0
20250221,091900,1146100,41150,41150,41150,41150,4
20250221,091800,981500,41150,41150,41150,41150,0
20250221,091700,981500,41150,41150,41150,41150,0
20250221,091600,981500,41150,41150,41150,41150,0
20250221,091500,981500,41150,41150,41150,41150,1
20250221,091400,940350,40800,40800,40800,40800,0
20250221,091300,940350,40800,40800,40800,40800,0
20250221,091200,940350,40800,40800,40800,40800,0
20250221,091100,940350,40800,40800,40800,40800,0
20250221,091000,940350,40800,40800,40800,40800,0
20250221,090900,940350,40800,40800,40800,40800,18
20250221,090800,205950,41200,41200,41200,41200,0
20250221,090700,205950,41200,41200,41200,41200,0
20250221,090600,205950,41200,41200,41200,41200,0
20250221,090500,205950,41200,41200,41200,41200,0
20250221,090400,205950,41200,41200,41200,41200,0
20250221,090300,205950,41200,41200,41200,41200,0
20250221,090200,205950,41200,41150,41200,41150,5
20250221,090100,0,41200,41200,41200,41200,0
20250221,090000,0,41200,41200,41200,41200,0