KissMeData/190650/min/candle-20250221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204100,25290750,5750,5750,5750,5750,153
20250221,204000,25290750,5750,5750,5750,5750,0
20250221,203900,25290750,5750,5750,5750,5750,0
20250221,203800,25290750,5750,5750,5750,5750,0
20250221,203700,25290750,5750,5750,5750,5750,0
20250221,203600,25290750,5750,5750,5750,5750,0
20250221,203500,25290750,5750,5750,5750,5750,0
20250221,203400,25290750,5750,5750,5750,5750,0
20250221,203300,25290750,5750,5750,5750,5750,0
20250221,203200,25290750,5750,5750,5750,5750,0
20250221,203100,25290750,5750,5750,5750,5750,0
20250221,203000,25290750,5750,5750,5750,5750,0
20250221,202900,25290750,5750,5750,5750,5750,0
20250221,202800,25290750,5750,5750,5750,5750,0
20250221,202700,25290750,5750,5750,5750,5750,0
20250221,202600,25290750,5750,5750,5750,5750,0
20250221,202500,25290750,5750,5750,5750,5750,0
20250221,202400,25290750,5750,5750,5750,5750,0
20250221,202300,25290750,5750,5750,5750,5750,0
20250221,202200,25290750,5750,5750,5750,5750,0
20250221,202100,25290750,5750,5750,5750,5750,0
20250221,202000,25290750,5750,5750,5750,5750,0
20250221,201900,25290750,5750,5750,5750,5750,0
20250221,201800,25290750,5750,5750,5750,5750,0
20250221,201700,25290750,5750,5750,5750,5750,0
20250221,201600,25290750,5750,5750,5750,5750,0
20250221,201500,25290750,5750,5750,5750,5750,0
20250221,201400,25290750,5750,5750,5750,5750,0
20250221,201300,25290750,5750,5750,5750,5750,0
20250221,201200,25290750,5750,5750,5750,5750,0
20250221,201100,25290750,5750,5750,5750,5750,153
20250221,201000,25290750,5750,5750,5750,5750,0
20250221,200900,25290750,5750,5750,5750,5750,0
20250221,200800,25290750,5750,5750,5750,5750,0
20250221,200700,25290750,5750,5750,5750,5750,0
20250221,200600,25290750,5750,5750,5750,5750,0
20250221,200500,25290750,5750,5750,5750,5750,0
20250221,200400,25290750,5750,5750,5750,5750,0
20250221,200300,25290750,5750,5750,5750,5750,0
20250221,200200,25290750,5750,5750,5750,5750,0
20250221,200100,25290750,5750,5750,5750,5750,0
20250221,200000,25290750,5750,5750,5750,5750,0
20250221,195900,25290750,5750,5750,5750,5750,0
20250221,195800,25290750,5750,5750,5750,5750,0
20250221,195700,25290750,5750,5750,5750,5750,0
20250221,195600,25290750,5750,5750,5750,5750,0
20250221,195500,25290750,5750,5750,5750,5750,0
20250221,195400,25290750,5750,5750,5750,5750,0
20250221,195300,25290750,5750,5750,5750,5750,0
20250221,195200,25290750,5750,5750,5750,5750,0
20250221,195100,25290750,5750,5750,5750,5750,0
20250221,195000,25290750,5750,5750,5750,5750,0
20250221,194900,25290750,5750,5750,5750,5750,0
20250221,194800,25290750,5750,5750,5750,5750,0
20250221,194700,25290750,5750,5750,5750,5750,0
20250221,194600,25290750,5750,5750,5750,5750,0
20250221,194500,25290750,5750,5750,5750,5750,0
20250221,194400,25290750,5750,5750,5750,5750,0
20250221,194300,25290750,5750,5750,5750,5750,0
20250221,194200,25290750,5750,5750,5750,5750,0
20250221,194100,25290750,5750,5750,5750,5750,153
20250221,194000,25290750,5750,5750,5750,5750,0
20250221,193900,25290750,5750,5750,5750,5750,0
20250221,193800,25290750,5750,5750,5750,5750,0
20250221,193700,25290750,5750,5750,5750,5750,0
20250221,193600,25290750,5750,5750,5750,5750,0
20250221,193500,25290750,5750,5750,5750,5750,0
20250221,193400,25290750,5750,5750,5750,5750,0
20250221,193300,25290750,5750,5750,5750,5750,0
20250221,193200,25290750,5750,5750,5750,5750,0
20250221,193100,25290750,5750,5750,5750,5750,0
20250221,193000,25290750,5750,5750,5750,5750,0
20250221,192900,25290750,5750,5750,5750,5750,0
20250221,192800,25290750,5750,5750,5750,5750,0
20250221,192700,25290750,5750,5750,5750,5750,0
20250221,192600,25290750,5750,5750,5750,5750,0
20250221,192500,25290750,5750,5750,5750,5750,0
20250221,192400,25290750,5750,5750,5750,5750,0
20250221,192300,25290750,5750,5750,5750,5750,0
20250221,192200,25290750,5750,5750,5750,5750,0
20250221,192100,25290750,5750,5750,5750,5750,0
20250221,192000,25290750,5750,5750,5750,5750,0
20250221,191900,25290750,5750,5750,5750,5750,0
20250221,191800,25290750,5750,5750,5750,5750,0
20250221,191700,25290750,5750,5750,5750,5750,0
20250221,191600,25290750,5750,5750,5750,5750,0
20250221,191500,25290750,5750,5750,5750,5750,0
20250221,191400,25290750,5750,5750,5750,5750,0
20250221,191300,25290750,5750,5750,5750,5750,0
20250221,191200,25290750,5750,5750,5750,5750,0
20250221,191100,25290750,5750,5750,5750,5750,153
20250221,191000,25290750,5750,5750,5750,5750,0
20250221,190900,25290750,5750,5750,5750,5750,0
20250221,190800,25290750,5750,5750,5750,5750,0
20250221,190700,25290750,5750,5750,5750,5750,0
20250221,190600,25290750,5750,5750,5750,5750,0
20250221,190500,25290750,5750,5750,5750,5750,0
20250221,190400,25290750,5750,5750,5750,5750,0
20250221,190300,25290750,5750,5750,5750,5750,0
20250221,190200,25290750,5750,5750,5750,5750,0
20250221,190100,25290750,5750,5750,5750,5750,0
20250221,190000,25290750,5750,5750,5750,5750,0
20250221,185900,25290750,5750,5750,5750,5750,0
20250221,185800,25290750,5750,5750,5750,5750,0
20250221,185700,25290750,5750,5750,5750,5750,0
20250221,185600,25290750,5750,5750,5750,5750,0
20250221,185500,25290750,5750,5750,5750,5750,0
20250221,185400,25290750,5750,5750,5750,5750,0
20250221,185300,25290750,5750,5750,5750,5750,0
20250221,185200,25290750,5750,5750,5750,5750,0
20250221,185100,25290750,5750,5750,5750,5750,0
20250221,185000,25290750,5750,5750,5750,5750,0
20250221,184900,25290750,5750,5750,5750,5750,0
20250221,184800,25290750,5750,5750,5750,5750,0
20250221,184700,25290750,5750,5750,5750,5750,0
20250221,184600,25290750,5750,5750,5750,5750,0
20250221,184500,25290750,5750,5750,5750,5750,0
20250221,184400,25290750,5750,5750,5750,5750,0
20250221,184300,25290750,5750,5750,5750,5750,0
20250221,184200,25290750,5750,5750,5750,5750,0
20250221,184100,25290750,5750,5750,5750,5750,153
20250221,184000,25290750,5750,5750,5750,5750,0
20250221,183900,25290750,5750,5750,5750,5750,0
20250221,183800,25290750,5750,5750,5750,5750,0
20250221,183700,25290750,5750,5750,5750,5750,0
20250221,183600,25290750,5750,5750,5750,5750,0
20250221,183500,25290750,5750,5750,5750,5750,0
20250221,183400,25290750,5750,5750,5750,5750,0
20250221,183300,25290750,5750,5750,5750,5750,0
20250221,183200,25290750,5750,5750,5750,5750,0
20250221,183100,25290750,5750,5750,5750,5750,0
20250221,183000,25290750,5750,5750,5750,5750,0
20250221,182900,25290750,5750,5750,5750,5750,0
20250221,182800,25290750,5750,5750,5750,5750,0
20250221,182700,25290750,5750,5750,5750,5750,0
20250221,182600,25290750,5750,5750,5750,5750,0
20250221,182500,25290750,5750,5750,5750,5750,0
20250221,182400,25290750,5750,5750,5750,5750,0
20250221,182300,25290750,5750,5750,5750,5750,0
20250221,182200,25290750,5750,5750,5750,5750,0
20250221,182100,25290750,5750,5750,5750,5750,0
20250221,182000,25290750,5750,5750,5750,5750,0
20250221,181900,25290750,5750,5750,5750,5750,0
20250221,181800,25290750,5750,5750,5750,5750,0
20250221,181700,25290750,5750,5750,5750,5750,0
20250221,181600,25290750,5750,5750,5750,5750,0
20250221,181500,25290750,5750,5750,5750,5750,0
20250221,181400,25290750,5750,5750,5750,5750,0
20250221,181300,25290750,5750,5750,5750,5750,0
20250221,181200,25290750,5750,5750,5750,5750,0
20250221,181100,25290750,5750,5750,5750,5750,153
20250221,181000,25290750,5750,5750,5750,5750,0
20250221,180900,25290750,5750,5750,5750,5750,0
20250221,180800,25290750,5750,5750,5750,5750,0
20250221,180700,25290750,5750,5750,5750,5750,0
20250221,180600,25290750,5750,5750,5750,5750,0
20250221,180500,25290750,5750,5750,5750,5750,0
20250221,180400,25290750,5750,5750,5750,5750,0
20250221,180300,25290750,5750,5750,5750,5750,0
20250221,180200,25290750,5750,5750,5750,5750,0
20250221,180100,25290750,5750,5750,5750,5750,0
20250221,180000,25290750,5750,5750,5750,5750,0
20250221,175900,25290750,5750,5750,5750,5750,0
20250221,175800,25290750,5750,5750,5750,5750,0
20250221,175700,25290750,5750,5750,5750,5750,0
20250221,175600,25290750,5750,5750,5750,5750,0
20250221,175500,25290750,5750,5750,5750,5750,0
20250221,175400,25290750,5750,5750,5750,5750,0
20250221,175300,25290750,5750,5750,5750,5750,0
20250221,175200,25290750,5750,5750,5750,5750,0
20250221,175100,25290750,5750,5750,5750,5750,0
20250221,175000,25290750,5750,5750,5750,5750,0
20250221,174900,25290750,5750,5750,5750,5750,0
20250221,174800,25290750,5750,5750,5750,5750,0
20250221,174700,25290750,5750,5750,5750,5750,0
20250221,174600,25290750,5750,5750,5750,5750,0
20250221,174500,25290750,5750,5750,5750,5750,0
20250221,174400,25290750,5750,5750,5750,5750,0
20250221,174300,25290750,5750,5750,5750,5750,0
20250221,174200,25290750,5750,5750,5750,5750,0
20250221,174100,25290750,5750,5750,5750,5750,153
20250221,174000,25290750,5750,5750,5750,5750,0
20250221,173900,25290750,5750,5750,5750,5750,0
20250221,173800,25290750,5750,5750,5750,5750,0
20250221,173700,25290750,5750,5750,5750,5750,0
20250221,173600,25290750,5750,5750,5750,5750,0
20250221,173500,25290750,5750,5750,5750,5750,0
20250221,173400,25290750,5750,5750,5750,5750,0
20250221,173300,25290750,5750,5750,5750,5750,0
20250221,173200,25290750,5750,5750,5750,5750,0
20250221,173100,25290750,5750,5750,5750,5750,0
20250221,173000,25290750,5750,5750,5750,5750,0
20250221,172900,25290750,5750,5750,5750,5750,0
20250221,172800,25290750,5750,5750,5750,5750,0
20250221,172700,25290750,5750,5750,5750,5750,0
20250221,172600,25290750,5750,5750,5750,5750,0
20250221,172500,25290750,5750,5750,5750,5750,0
20250221,172400,25290750,5750,5750,5750,5750,0
20250221,172300,25290750,5750,5750,5750,5750,0
20250221,172200,25290750,5750,5750,5750,5750,0
20250221,172100,25290750,5750,5750,5750,5750,0
20250221,172000,25290750,5750,5750,5750,5750,0
20250221,171900,25290750,5750,5750,5750,5750,0
20250221,171800,25290750,5750,5750,5750,5750,0
20250221,171700,25290750,5750,5750,5750,5750,0
20250221,171600,25290750,5750,5750,5750,5750,0
20250221,171500,25290750,5750,5750,5750,5750,0
20250221,171400,25290750,5750,5750,5750,5750,0
20250221,171300,25290750,5750,5750,5750,5750,0
20250221,171200,25290750,5750,5750,5750,5750,0
20250221,171100,25290750,5750,5750,5750,5750,153
20250221,171000,25290750,5750,5750,5750,5750,0
20250221,170900,25290750,5750,5750,5750,5750,0
20250221,170800,25290750,5750,5750,5750,5750,0
20250221,170700,25290750,5750,5750,5750,5750,0
20250221,170600,25290750,5750,5750,5750,5750,0
20250221,170500,25290750,5750,5750,5750,5750,0
20250221,170400,25290750,5750,5750,5750,5750,0
20250221,170300,25290750,5750,5750,5750,5750,0
20250221,170200,25290750,5750,5750,5750,5750,0
20250221,170100,25290750,5750,5750,5750,5750,0
20250221,170000,25290750,5750,5750,5750,5750,0
20250221,165900,25290750,5750,5750,5750,5750,0
20250221,165800,25290750,5750,5750,5750,5750,0
20250221,165700,25290750,5750,5750,5750,5750,0
20250221,165600,25290750,5750,5750,5750,5750,0
20250221,165500,25290750,5750,5750,5750,5750,0
20250221,165400,25290750,5750,5750,5750,5750,0
20250221,165300,25290750,5750,5750,5750,5750,0
20250221,165200,25290750,5750,5750,5750,5750,0
20250221,165100,25290750,5750,5750,5750,5750,0
20250221,165000,25290750,5750,5750,5750,5750,0
20250221,164900,25290750,5750,5750,5750,5750,0
20250221,164800,25290750,5750,5750,5750,5750,0
20250221,164700,25290750,5750,5750,5750,5750,0
20250221,164600,25290750,5750,5750,5750,5750,0
20250221,164500,25290750,5750,5750,5750,5750,0
20250221,164400,25290750,5750,5750,5750,5750,0
20250221,164300,25290750,5750,5750,5750,5750,0
20250221,164200,25290750,5750,5750,5750,5750,0
20250221,164100,25290750,5750,5750,5750,5750,153
20250221,164000,25290750,5750,5750,5750,5750,0
20250221,163900,25290750,5750,5750,5750,5750,0
20250221,163800,25290750,5750,5750,5750,5750,0
20250221,163700,25290750,5750,5750,5750,5750,0
20250221,163600,25290750,5750,5750,5750,5750,0
20250221,163500,25290750,5750,5750,5750,5750,0
20250221,163400,25290750,5750,5750,5750,5750,0
20250221,163300,25290750,5750,5750,5750,5750,0
20250221,163200,25290750,5750,5750,5750,5750,0
20250221,163100,25290750,5750,5750,5750,5750,0
20250221,163000,25290750,5750,5750,5750,5750,0
20250221,162900,25290750,5750,5750,5750,5750,0
20250221,162800,25290750,5750,5750,5750,5750,0
20250221,162700,25290750,5750,5750,5750,5750,0
20250221,162600,25290750,5750,5750,5750,5750,0
20250221,162500,25290750,5750,5750,5750,5750,0
20250221,162400,25290750,5750,5750,5750,5750,0
20250221,162300,25290750,5750,5750,5750,5750,0
20250221,162200,25290750,5750,5750,5750,5750,0
20250221,162100,25290750,5750,5750,5750,5750,0
20250221,162000,25290750,5750,5750,5750,5750,0
20250221,161900,25290750,5750,5750,5750,5750,0
20250221,161800,25290750,5750,5750,5750,5750,0
20250221,161700,25290750,5750,5750,5750,5750,0
20250221,161600,25290750,5750,5750,5750,5750,0
20250221,161500,25290750,5750,5750,5750,5750,0
20250221,161400,25290750,5750,5750,5750,5750,0
20250221,161300,25290750,5750,5750,5750,5750,0
20250221,161200,25290750,5750,5750,5750,5750,0
20250221,161100,25290750,5750,5750,5750,5750,153
20250221,161000,25290750,5750,5750,5750,5750,0
20250221,160900,25290750,5750,5750,5750,5750,0
20250221,160800,25290750,5750,5750,5750,5750,0
20250221,160700,25290750,5750,5750,5750,5750,0
20250221,160600,25290750,5750,5750,5750,5750,0
20250221,160500,25290750,5750,5750,5750,5750,0
20250221,160400,25290750,5750,5750,5750,5750,0
20250221,160300,25290750,5750,5750,5750,5750,0
20250221,160200,25290750,5750,5750,5750,5750,0
20250221,160100,25290750,5750,5750,5750,5750,0
20250221,160000,25290750,5750,5750,5750,5750,0
20250221,155900,25290750,5750,5750,5750,5750,0
20250221,155800,25290750,5750,5750,5750,5750,0
20250221,155700,25290750,5750,5750,5750,5750,0
20250221,155600,25290750,5750,5750,5750,5750,0
20250221,155500,25290750,5750,5750,5750,5750,0
20250221,155400,25290750,5750,5750,5750,5750,0
20250221,155300,25290750,5750,5750,5750,5750,0
20250221,155200,25290750,5750,5750,5750,5750,0
20250221,155100,25290750,5750,5750,5750,5750,0
20250221,155000,25290750,5750,5750,5750,5750,0
20250221,154900,25290750,5750,5750,5750,5750,0
20250221,154800,25290750,5750,5750,5750,5750,0
20250221,154700,25290750,5750,5750,5750,5750,0
20250221,154600,25290750,5750,5750,5750,5750,0
20250221,154500,25290750,5750,5750,5750,5750,0
20250221,154400,25290750,5750,5750,5750,5750,0
20250221,154300,25290750,5750,5750,5750,5750,0
20250221,154200,25290750,5750,5750,5750,5750,0
20250221,154100,25290750,5750,5750,5750,5750,153
20250221,154000,25290750,5750,5750,5750,5750,0
20250221,153900,25290750,5750,5750,5750,5750,0
20250221,153800,25290750,5750,5750,5750,5750,0
20250221,153700,25290750,5750,5750,5750,5750,0
20250221,153600,25290750,5750,5750,5750,5750,0
20250221,153500,25290750,5750,5750,5750,5750,0
20250221,153400,25290750,5750,5750,5750,5750,0
20250221,153300,25290750,5750,5750,5750,5750,0
20250221,153200,25290750,5750,5750,5750,5750,0
20250221,153100,25290750,5750,5750,5750,5750,0
20250221,153000,25290750,5750,5750,5750,5750,153
20250221,152900,24411000,5730,5730,5730,5730,0
20250221,152800,24411000,5730,5730,5730,5730,0
20250221,152700,24411000,5730,5730,5730,5730,0
20250221,152600,24411000,5730,5730,5730,5730,0
20250221,152500,24411000,5730,5730,5730,5730,0
20250221,152400,24411000,5730,5730,5730,5730,0
20250221,152300,24411000,5730,5730,5730,5730,0
20250221,152200,24411000,5730,5730,5730,5730,0
20250221,152100,24411000,5730,5730,5730,5730,0
20250221,152000,24411000,5730,5730,5730,5730,0
20250221,151900,24411000,5730,5730,5730,5730,3
20250221,151800,24393810,5750,5740,5750,5740,107
20250221,151700,23778680,5740,5740,5740,5740,0
20250221,151600,23778680,5740,5730,5740,5730,4
20250221,151500,23755750,5750,5750,5750,5750,0
20250221,151400,23755750,5750,5750,5750,5750,0
20250221,151300,23755750,5750,5750,5750,5750,0
20250221,151200,23755750,5750,5750,5750,5750,0
20250221,151100,23755750,5750,5750,5750,5750,0
20250221,151000,23755750,5750,5750,5750,5750,0
20250221,150900,23755750,5750,5750,5750,5750,0
20250221,150800,23755750,5750,5750,5750,5750,0
20250221,150700,23755750,5750,5750,5750,5750,0
20250221,150600,23755750,5750,5750,5750,5750,0
20250221,150500,23755750,5750,5750,5750,5750,0
20250221,150400,23755750,5750,5750,5750,5750,0
20250221,150300,23755750,5750,5750,5750,5750,0
20250221,150200,23755750,5750,5750,5750,5750,0
20250221,150100,23755750,5750,5750,5750,5750,0
20250221,150000,23755750,5750,5750,5750,5750,158
20250221,145900,22847250,5740,5740,5740,5740,0
20250221,145800,22847250,5740,5740,5740,5740,42
20250221,145700,22606170,5740,5740,5740,5740,0
20250221,145600,22606170,5740,5740,5740,5740,0
20250221,145500,22606170,5740,5740,5740,5740,0
20250221,145400,22606170,5740,5740,5740,5740,2
20250221,145300,22594690,5730,5730,5730,5730,0
20250221,145200,22594690,5730,5730,5730,5730,10
20250221,145100,22537390,5740,5740,5740,5740,100
20250221,145000,21963390,5740,5740,5740,5740,100
20250221,144900,21389390,5740,5740,5740,5740,0
20250221,144800,21389390,5740,5740,5740,5740,0
20250221,144700,21389390,5740,5740,5740,5740,0
20250221,144600,21389390,5740,5730,5740,5730,170
20250221,144500,20413690,5740,5740,5740,5740,0
20250221,144400,20413690,5740,5740,5740,5740,0
20250221,144300,20413690,5740,5740,5740,5740,0
20250221,144200,20413690,5740,5740,5740,5740,0
20250221,144100,20413690,5740,5740,5740,5740,30
20250221,144000,20241490,5740,5740,5740,5740,5
20250221,143900,20212790,5740,5740,5740,5740,0
20250221,143800,20212790,5740,5740,5740,5740,0
20250221,143700,20212790,5740,5740,5740,5740,0
20250221,143600,20212790,5740,5730,5740,5730,80
20250221,143500,19753690,5730,5730,5730,5730,0
20250221,143400,19753690,5730,5730,5730,5730,0
20250221,143300,19753690,5730,5730,5730,5730,0
20250221,143200,19753690,5730,5730,5730,5730,0
20250221,143100,19753690,5730,5730,5730,5730,0
20250221,143000,19753690,5730,5730,5730,5730,0
20250221,142900,19753690,5730,5730,5730,5730,20
20250221,142800,19639090,5730,5730,5730,5730,0
20250221,142700,19639090,5730,5730,5730,5730,60
20250221,142600,19295290,5730,5730,5730,5730,0
20250221,142500,19295290,5730,5730,5730,5730,10
20250221,142400,19237990,5730,5730,5730,5730,20
20250221,142300,19123390,5730,5730,5730,5730,0
20250221,142200,19123390,5730,5730,5730,5730,0
20250221,142100,19123390,5730,5730,5730,5730,0
20250221,142000,19123390,5730,5730,5730,5730,0
20250221,141900,19123390,5730,5730,5730,5730,10
20250221,141800,19066090,5730,5730,5730,5730,0
20250221,141700,19066090,5730,5730,5730,5730,0
20250221,141600,19066090,5730,5730,5730,5730,0
20250221,141500,19066090,5730,5730,5730,5730,32
20250221,141400,18882730,5730,5730,5730,5730,0
20250221,141300,18882730,5730,5730,5730,5730,230
20250221,141200,17564830,5730,5730,5730,5730,0
20250221,141100,17564830,5730,5730,5730,5730,0
20250221,141000,17564830,5730,5730,5730,5730,0
20250221,140900,17564830,5730,5730,5730,5730,25
20250221,140800,17421580,5720,5720,5720,5720,0
20250221,140700,17421580,5720,5720,5720,5720,0
20250221,140600,17421580,5720,5720,5720,5720,0
20250221,140500,17421580,5720,5720,5720,5720,48
20250221,140400,17147020,5710,5710,5710,5710,0
20250221,140300,17147020,5710,5710,5710,5710,0
20250221,140200,17147020,5710,5710,5710,5710,10
20250221,140100,17089920,5720,5720,5720,5720,0
20250221,140000,17089920,5720,5720,5720,5720,10
20250221,135900,17032720,5720,5720,5720,5720,0
20250221,135800,17032720,5720,5720,5720,5720,0
20250221,135700,17032720,5720,5720,5720,5720,0
20250221,135600,17032720,5720,5720,5720,5720,0
20250221,135500,17032720,5720,5720,5720,5720,0
20250221,135400,17032720,5720,5720,5720,5720,0
20250221,135300,17032720,5720,5720,5720,5720,0
20250221,135200,17032720,5720,5720,5720,5720,0
20250221,135100,17032720,5720,5720,5720,5720,0
20250221,135000,17032720,5720,5720,5720,5720,0
20250221,134900,17032720,5720,5720,5720,5720,0
20250221,134800,17032720,5720,5720,5720,5720,0
20250221,134700,17032720,5720,5720,5720,5720,12
20250221,134600,16964080,5730,5730,5730,5730,0
20250221,134500,16964080,5730,5730,5730,5730,0
20250221,134400,16964080,5730,5730,5730,5730,0
20250221,134300,16964080,5730,5730,5730,5730,0
20250221,134200,16964080,5730,5730,5730,5730,0
20250221,134100,16964080,5730,5730,5730,5730,0
20250221,134000,16964080,5730,5730,5730,5730,0
20250221,133900,16964080,5730,5730,5730,5730,0
20250221,133800,16964080,5730,5730,5730,5730,0
20250221,133700,16964080,5730,5730,5730,5730,0
20250221,133600,16964080,5730,5730,5730,5730,0
20250221,133500,16964080,5730,5730,5730,5730,0
20250221,133400,16964080,5730,5730,5730,5730,0
20250221,133300,16964080,5730,5730,5730,5730,0
20250221,133200,16964080,5730,5730,5730,5730,0
20250221,133100,16964080,5730,5730,5730,5730,0
20250221,133000,16964080,5730,5730,5730,5730,0
20250221,132900,16964080,5730,5730,5730,5730,0
20250221,132800,16964080,5730,5730,5730,5730,0
20250221,132700,16964080,5730,5730,5730,5730,0
20250221,132600,16964080,5730,5730,5730,5730,0
20250221,132500,16964080,5730,5730,5730,5730,0
20250221,132400,16964080,5730,5730,5730,5730,0
20250221,132300,16964080,5730,5730,5730,5730,0
20250221,132200,16964080,5730,5730,5730,5730,0
20250221,132100,16964080,5730,5730,5730,5730,0
20250221,132000,16964080,5730,5730,5730,5730,0
20250221,131900,16964080,5730,5730,5730,5730,0
20250221,131800,16964080,5730,5730,5730,5730,0
20250221,131700,16964080,5730,5730,5730,5730,0
20250221,131600,16964080,5730,5730,5730,5730,0
20250221,131500,16964080,5730,5730,5730,5730,0
20250221,131400,16964080,5730,5730,5730,5730,0
20250221,131300,16964080,5730,5730,5730,5730,0
20250221,131200,16964080,5730,5730,5730,5730,0
20250221,131100,16964080,5730,5730,5730,5730,0
20250221,131000,16964080,5730,5730,5730,5730,0
20250221,130900,16964080,5730,5730,5730,5730,0
20250221,130800,16964080,5730,5730,5730,5730,0
20250221,130700,16964080,5730,5730,5730,5730,0
20250221,130600,16964080,5730,5730,5730,5730,0
20250221,130500,16964080,5730,5730,5730,5730,0
20250221,130400,16964080,5730,5730,5730,5730,0
20250221,130300,16964080,5730,5730,5730,5730,0
20250221,130200,16964080,5730,5730,5730,5730,0
20250221,130100,16964080,5730,5730,5730,5730,0
20250221,130000,16964080,5730,5730,5730,5730,0
20250221,125900,16964080,5730,5730,5730,5730,0
20250221,125800,16964080,5730,5730,5730,5730,0
20250221,125700,16964080,5730,5730,5730,5730,0
20250221,125600,16964080,5730,5730,5730,5730,0
20250221,125500,16964080,5730,5730,5730,5730,0
20250221,125400,16964080,5730,5730,5730,5730,0
20250221,125300,16964080,5730,5730,5730,5730,0
20250221,125200,16964080,5730,5730,5730,5730,16
20250221,125100,16872400,5730,5730,5730,5730,23
20250221,125000,16740610,5730,5730,5730,5730,0
20250221,124900,16740610,5730,5730,5730,5730,11
20250221,124800,16677580,5730,5730,5730,5730,0
20250221,124700,16677580,5730,5730,5730,5730,0
20250221,124600,16677580,5730,5730,5730,5730,0
20250221,124500,16677580,5730,5730,5730,5730,0
20250221,124400,16677580,5730,5730,5730,5730,0
20250221,124300,16677580,5730,5730,5730,5730,0
20250221,124200,16677580,5730,5730,5730,5730,0
20250221,124100,16677580,5730,5730,5730,5730,0
20250221,124000,16677580,5730,5730,5730,5730,0
20250221,123900,16677580,5730,5730,5730,5730,0
20250221,123800,16677580,5730,5730,5730,5730,5
20250221,123700,16648930,5730,5730,5730,5730,41
20250221,123600,16414000,5730,5730,5730,5730,0
20250221,123500,16414000,5730,5730,5730,5730,0
20250221,123400,16414000,5730,5730,5730,5730,0
20250221,123300,16414000,5730,5730,5730,5730,0
20250221,123200,16414000,5730,5730,5730,5730,0
20250221,123100,16414000,5730,5730,5730,5730,0
20250221,123000,16414000,5730,5730,5730,5730,0
20250221,122900,16414000,5730,5730,5730,5730,0
20250221,122800,16414000,5730,5730,5730,5730,0
20250221,122700,16414000,5730,5730,5730,5730,0
20250221,122600,16414000,5730,5730,5730,5730,0
20250221,122500,16414000,5730,5730,5730,5730,0
20250221,122400,16414000,5730,5720,5730,5720,14
20250221,122300,16333850,5720,5720,5720,5720,47
20250221,122200,16065010,5710,5710,5710,5710,0
20250221,122100,16065010,5710,5710,5710,5710,0
20250221,122000,16065010,5710,5710,5710,5710,0
20250221,121900,16065010,5710,5710,5710,5710,0
20250221,121800,16065010,5710,5710,5710,5710,0
20250221,121700,16065010,5710,5720,5720,5700,130
20250221,121600,15323940,5720,5720,5720,5720,60
20250221,121500,14980740,5730,5730,5730,5730,0
20250221,121400,14980740,5730,5730,5730,5730,0
20250221,121300,14980740,5730,5730,5730,5730,0
20250221,121200,14980740,5730,5730,5730,5730,0
20250221,121100,14980740,5730,5730,5730,5730,1
20250221,121000,14975010,5730,5730,5730,5730,1
20250221,120900,14969280,5740,5740,5740,5740,0
20250221,120800,14969280,5740,5740,5740,5740,0
20250221,120700,14969280,5740,5740,5740,5740,0
20250221,120600,14969280,5740,5740,5740,5740,0
20250221,120500,14969280,5740,5740,5740,5740,0
20250221,120400,14969280,5740,5740,5740,5740,0
20250221,120300,14969280,5740,5740,5740,5740,0
20250221,120200,14969280,5740,5740,5740,5740,0
20250221,120100,14969280,5740,5740,5740,5740,0
20250221,120000,14969280,5740,5740,5740,5740,0
20250221,115900,14969280,5740,5740,5740,5740,0
20250221,115800,14969280,5740,5740,5740,5740,0
20250221,115700,14969280,5740,5740,5740,5740,0
20250221,115600,14969280,5740,5740,5740,5740,0
20250221,115500,14969280,5740,5740,5740,5740,0
20250221,115400,14969280,5740,5740,5740,5740,0
20250221,115300,14969280,5740,5740,5740,5740,1
20250221,115200,14963540,5730,5730,5730,5730,61
20250221,115100,14614010,5740,5740,5740,5740,27
20250221,115000,14459030,5730,5740,5740,5730,40
20250221,114900,14229530,5730,5710,5730,5710,98
20250221,114800,13668880,5720,5710,5720,5710,80
20250221,114700,13211580,5700,5700,5700,5700,40
20250221,114600,12983580,5700,5700,5700,5700,27
20250221,114500,12829680,5700,5700,5700,5700,0
20250221,114400,12829680,5700,5700,5700,5700,0
20250221,114300,12829680,5700,5700,5700,5700,0
20250221,114200,12829680,5700,5700,5700,5700,0
20250221,114100,12829680,5700,5700,5700,5700,0
20250221,114000,12829680,5700,5700,5700,5700,0
20250221,113900,12829680,5700,5700,5700,5700,0
20250221,113800,12829680,5700,5700,5700,5700,50
20250221,113700,12544680,5700,5700,5700,5700,0
20250221,113600,12544680,5700,5700,5700,5700,0
20250221,113500,12544680,5700,5700,5700,5700,0
20250221,113400,12544680,5700,5700,5700,5700,0
20250221,113300,12544680,5700,5700,5700,5700,0
20250221,113200,12544680,5700,5700,5700,5700,0
20250221,113100,12544680,5700,5700,5700,5700,0
20250221,113000,12544680,5700,5700,5700,5700,0
20250221,112900,12544680,5700,5700,5700,5700,0
20250221,112800,12544680,5700,5700,5700,5700,50
20250221,112700,12259680,5710,5710,5710,5710,0
20250221,112600,12259680,5710,5710,5710,5710,0
20250221,112500,12259680,5710,5710,5710,5710,0
20250221,112400,12259680,5710,5710,5710,5710,0
20250221,112300,12259680,5710,5710,5710,5710,0
20250221,112200,12259680,5710,5700,5710,5700,18
20250221,112100,12156990,5700,5700,5700,5700,0
20250221,112000,12156990,5700,5700,5700,5700,30
20250221,111900,11985990,5690,5690,5690,5690,0
20250221,111800,11985990,5690,5700,5700,5690,83
20250221,111700,11512920,5690,5690,5690,5690,50
20250221,111600,11228420,5690,5690,5690,5690,0
20250221,111500,11228420,5690,5690,5690,5690,0
20250221,111400,11228420,5690,5690,5690,5690,0
20250221,111300,11228420,5690,5690,5690,5690,0
20250221,111200,11228420,5690,5690,5690,5690,0
20250221,111100,11228420,5690,5690,5690,5690,0
20250221,111000,11228420,5690,5690,5690,5690,1
20250221,110900,11222730,5690,5690,5690,5690,0
20250221,110800,11222730,5690,5690,5690,5690,0
20250221,110700,11222730,5690,5690,5690,5690,0
20250221,110600,11222730,5690,5690,5690,5690,0
20250221,110500,11222730,5690,5690,5690,5690,0
20250221,110400,11222730,5690,5690,5690,5690,0
20250221,110300,11222730,5690,5690,5690,5690,0
20250221,110200,11222730,5690,5690,5690,5690,0
20250221,110100,11222730,5690,5690,5690,5690,0
20250221,110000,11222730,5690,5690,5690,5690,0
20250221,105900,11222730,5690,5690,5690,5690,0
20250221,105800,11222730,5690,5690,5690,5690,0
20250221,105700,11222730,5690,5690,5690,5690,100
20250221,105600,10653730,5690,5690,5690,5690,30
20250221,105500,10483030,5690,5690,5690,5690,0
20250221,105400,10483030,5690,5690,5690,5690,0
20250221,105300,10483030,5690,5690,5690,5690,0
20250221,105200,10483030,5690,5690,5690,5690,0
20250221,105100,10483030,5690,5690,5690,5690,0
20250221,105000,10483030,5690,5690,5690,5690,0
20250221,104900,10483030,5690,5690,5690,5690,0
20250221,104800,10483030,5690,5690,5690,5690,0
20250221,104700,10483030,5690,5690,5690,5690,0
20250221,104600,10483030,5690,5690,5690,5690,6
20250221,104500,10448890,5690,5690,5690,5690,0
20250221,104400,10448890,5690,5690,5690,5690,0
20250221,104300,10448890,5690,5690,5690,5690,0
20250221,104200,10448890,5690,5690,5690,5690,0
20250221,104100,10448890,5690,5690,5690,5690,0
20250221,104000,10448890,5690,5690,5690,5690,0
20250221,103900,10448890,5690,5690,5690,5690,0
20250221,103800,10448890,5690,5690,5690,5690,0
20250221,103700,10448890,5690,5690,5690,5690,0
20250221,103600,10448890,5690,5690,5690,5690,0
20250221,103500,10448890,5690,5690,5690,5690,0
20250221,103400,10448890,5690,5690,5690,5690,0
20250221,103300,10448890,5690,5690,5690,5690,0
20250221,103200,10448890,5690,5690,5690,5690,0
20250221,103100,10448890,5690,5690,5690,5690,0
20250221,103000,10448890,5690,5690,5690,5690,0
20250221,102900,10448890,5690,5690,5690,5690,0
20250221,102800,10448890,5690,5690,5690,5690,0
20250221,102700,10448890,5690,5690,5690,5690,0
20250221,102600,10448890,5690,5690,5690,5690,0
20250221,102500,10448890,5690,5690,5690,5690,0
20250221,102400,10448890,5690,5690,5690,5690,0
20250221,102300,10448890,5690,5690,5690,5690,0
20250221,102200,10448890,5690,5690,5690,5690,0
20250221,102100,10448890,5690,5690,5690,5690,0
20250221,102000,10448890,5690,5690,5690,5690,0
20250221,101900,10448890,5690,5690,5690,5690,0
20250221,101800,10448890,5690,5690,5690,5690,0
20250221,101700,10448890,5690,5690,5690,5690,0
20250221,101600,10448890,5690,5690,5690,5690,0
20250221,101500,10448890,5690,5690,5690,5690,0
20250221,101400,10448890,5690,5690,5690,5690,0
20250221,101300,10448890,5690,5690,5690,5690,0
20250221,101200,10448890,5690,5690,5690,5690,1
20250221,101100,10443200,5710,5710,5710,5710,0
20250221,101000,10443200,5710,5710,5710,5710,0
20250221,100900,10443200,5710,5710,5710,5710,0
20250221,100800,10443200,5710,5710,5710,5710,0
20250221,100700,10443200,5710,5710,5710,5710,0
20250221,100600,10443200,5710,5710,5710,5710,0
20250221,100500,10443200,5710,5710,5710,5710,0
20250221,100400,10443200,5710,5710,5710,5710,0
20250221,100300,10443200,5710,5710,5710,5710,0
20250221,100200,10443200,5710,5710,5710,5710,0
20250221,100100,10443200,5710,5710,5710,5710,0
20250221,100000,10443200,5710,5710,5710,5710,0
20250221,095900,10443200,5710,5710,5710,5710,0
20250221,095800,10443200,5710,5710,5710,5710,0
20250221,095700,10443200,5710,5710,5710,5710,0
20250221,095600,10443200,5710,5710,5710,5710,0
20250221,095500,10443200,5710,5710,5710,5710,0
20250221,095400,10443200,5710,5710,5710,5710,0
20250221,095300,10443200,5710,5710,5710,5710,0
20250221,095200,10443200,5710,5710,5710,5710,0
20250221,095100,10443200,5710,5710,5710,5710,0
20250221,095000,10443200,5710,5710,5710,5710,0
20250221,094900,10443200,5710,5710,5710,5710,0
20250221,094800,10443200,5710,5710,5710,5710,0
20250221,094700,10443200,5710,5710,5710,5710,2
20250221,094600,10431780,5680,5680,5680,5680,1
20250221,094500,10426100,5630,5630,5630,5630,0
20250221,094400,10426100,5630,5630,5630,5630,0
20250221,094300,10426100,5630,5630,5630,5630,0
20250221,094200,10426100,5630,5630,5630,5630,0
20250221,094100,10426100,5630,5630,5630,5630,0
20250221,094000,10426100,5630,5630,5630,5630,0
20250221,093900,10426100,5630,5630,5630,5630,0
20250221,093800,10426100,5630,5630,5630,5630,0
20250221,093700,10426100,5630,5630,5630,5630,0
20250221,093600,10426100,5630,5630,5630,5630,0
20250221,093500,10426100,5630,5630,5630,5630,0
20250221,093400,10426100,5630,5630,5630,5630,0
20250221,093300,10426100,5630,5630,5630,5630,0
20250221,093200,10426100,5630,5630,5630,5630,0
20250221,093100,10426100,5630,5630,5630,5630,0
20250221,093000,10426100,5630,5630,5630,5630,0
20250221,092900,10426100,5630,5630,5630,5630,0
20250221,092800,10426100,5630,5630,5630,5630,0
20250221,092700,10426100,5630,5630,5630,5630,0
20250221,092600,10426100,5630,5630,5630,5630,12
20250221,092500,10358540,5630,5630,5630,5630,0
20250221,092400,10358540,5630,5630,5630,5630,0
20250221,092300,10358540,5630,5630,5630,5630,0
20250221,092200,10358540,5630,5630,5630,5630,0
20250221,092100,10358540,5630,5630,5630,5630,0
20250221,092000,10358540,5630,5630,5630,5630,0
20250221,091900,10358540,5630,5630,5630,5630,0
20250221,091800,10358540,5630,5630,5630,5630,0
20250221,091700,10358540,5630,5630,5630,5630,0
20250221,091600,10358540,5630,5630,5630,5630,0
20250221,091500,10358540,5630,5630,5630,5630,0
20250221,091400,10358540,5630,5630,5630,5630,1
20250221,091300,10352910,5620,5620,5620,5620,0
20250221,091200,10352910,5620,5620,5620,5620,0
20250221,091100,10352910,5620,5620,5620,5620,0
20250221,091000,10352910,5620,5620,5620,5620,0
20250221,090900,10352910,5620,5620,5620,5620,0
20250221,090800,10352910,5620,5620,5620,5620,0
20250221,090700,10352910,5620,5620,5620,5620,627
20250221,090600,6829170,5620,5630,5630,5620,49
20250221,090500,6553780,5680,5680,5680,5680,0
20250221,090400,6553780,5680,5680,5680,5680,0
20250221,090300,6553780,5680,5680,5680,5680,0
20250221,090200,6553780,5680,5680,5680,5680,34
20250221,090100,6360660,5690,5690,5690,5690,0
20250221,090000,6360660,5690,5780,5780,5690,1107