KissMeData/005720/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,184600,101936970,4415,4415,4415,4415,137
20250220,184500,101936970,4415,4415,4415,4415,0
20250220,184400,101936970,4415,4415,4415,4415,0
20250220,184300,101936970,4415,4415,4415,4415,0
20250220,184200,101936970,4415,4415,4415,4415,0
20250220,184100,101936970,4415,4415,4415,4415,0
20250220,184000,101936970,4415,4415,4415,4415,0
20250220,183900,101936970,4415,4415,4415,4415,0
20250220,183800,101936970,4415,4415,4415,4415,0
20250220,183700,101936970,4415,4415,4415,4415,0
20250220,183600,101936970,4415,4415,4415,4415,0
20250220,183500,101936970,4415,4415,4415,4415,0
20250220,183400,101936970,4415,4415,4415,4415,0
20250220,183300,101936970,4415,4415,4415,4415,0
20250220,183200,101936970,4415,4415,4415,4415,0
20250220,183100,101936970,4415,4415,4415,4415,0
20250220,183000,101936970,4415,4415,4415,4415,0
20250220,182900,101936970,4415,4415,4415,4415,0
20250220,182800,101936970,4415,4415,4415,4415,0
20250220,182700,101936970,4415,4415,4415,4415,0
20250220,182600,101936970,4415,4415,4415,4415,0
20250220,182500,101936970,4415,4415,4415,4415,0
20250220,182400,101936970,4415,4415,4415,4415,0
20250220,182300,101936970,4415,4415,4415,4415,0
20250220,182200,101936970,4415,4415,4415,4415,0
20250220,182100,101936970,4415,4415,4415,4415,0
20250220,182000,101936970,4415,4415,4415,4415,0
20250220,181900,101936970,4415,4415,4415,4415,0
20250220,181800,101936970,4415,4415,4415,4415,0
20250220,181700,101936970,4415,4415,4415,4415,0
20250220,181600,101936970,4415,4415,4415,4415,137
20250220,181500,101936970,4415,4415,4415,4415,0
20250220,181400,101936970,4415,4415,4415,4415,0
20250220,181300,101936970,4415,4415,4415,4415,0
20250220,181200,101936970,4415,4415,4415,4415,0
20250220,181100,101936970,4415,4415,4415,4415,0
20250220,181000,101936970,4415,4415,4415,4415,0
20250220,180900,101936970,4415,4415,4415,4415,0
20250220,180800,101936970,4415,4415,4415,4415,0
20250220,180700,101936970,4415,4415,4415,4415,0
20250220,180600,101936970,4415,4415,4415,4415,0
20250220,180500,101936970,4415,4415,4415,4415,0
20250220,180400,101936970,4415,4415,4415,4415,0
20250220,180300,101936970,4415,4415,4415,4415,0
20250220,180200,101936970,4415,4415,4415,4415,0
20250220,180100,101936970,4415,4415,4415,4415,0
20250220,180000,101936970,4415,4415,4415,4415,0
20250220,175900,101936970,4415,4415,4415,4415,0
20250220,175800,101936970,4415,4415,4415,4415,0
20250220,175700,101936970,4415,4415,4415,4415,0
20250220,175600,101936970,4415,4415,4415,4415,0
20250220,175500,101936970,4415,4415,4415,4415,0
20250220,175400,101936970,4415,4415,4415,4415,0
20250220,175300,101936970,4415,4415,4415,4415,0
20250220,175200,101936970,4415,4415,4415,4415,0
20250220,175100,101936970,4415,4415,4415,4415,0
20250220,175000,101936970,4415,4415,4415,4415,0
20250220,174900,101936970,4415,4415,4415,4415,0
20250220,174800,101936970,4415,4415,4415,4415,0
20250220,174700,101936970,4415,4415,4415,4415,0
20250220,174600,101936970,4415,4415,4415,4415,137
20250220,174500,101936970,4415,4415,4415,4415,0
20250220,174400,101936970,4415,4415,4415,4415,0
20250220,174300,101936970,4415,4415,4415,4415,0
20250220,174200,101936970,4415,4415,4415,4415,0
20250220,174100,101936970,4415,4415,4415,4415,0
20250220,174000,101936970,4415,4415,4415,4415,0
20250220,173900,101936970,4415,4415,4415,4415,0
20250220,173800,101936970,4415,4415,4415,4415,0
20250220,173700,101936970,4415,4415,4415,4415,0
20250220,173600,101936970,4415,4415,4415,4415,0
20250220,173500,101936970,4415,4415,4415,4415,0
20250220,173400,101936970,4415,4415,4415,4415,0
20250220,173300,101936970,4415,4415,4415,4415,0
20250220,173200,101936970,4415,4415,4415,4415,0
20250220,173100,101936970,4415,4415,4415,4415,0
20250220,173000,101936970,4415,4415,4415,4415,0
20250220,172900,101936970,4415,4415,4415,4415,0
20250220,172800,101936970,4415,4415,4415,4415,0
20250220,172700,101936970,4415,4415,4415,4415,0
20250220,172600,101936970,4415,4415,4415,4415,0
20250220,172500,101936970,4415,4415,4415,4415,0
20250220,172400,101936970,4415,4415,4415,4415,0
20250220,172300,101936970,4415,4415,4415,4415,0
20250220,172200,101936970,4415,4415,4415,4415,0
20250220,172100,101936970,4415,4415,4415,4415,0
20250220,172000,101936970,4415,4415,4415,4415,0
20250220,171900,101936970,4415,4415,4415,4415,0
20250220,171800,101936970,4415,4415,4415,4415,0
20250220,171700,101936970,4415,4415,4415,4415,0
20250220,171600,101936970,4415,4415,4415,4415,137
20250220,171500,101936970,4415,4415,4415,4415,0
20250220,171400,101936970,4415,4415,4415,4415,0
20250220,171300,101936970,4415,4415,4415,4415,0
20250220,171200,101936970,4415,4415,4415,4415,0
20250220,171100,101936970,4415,4415,4415,4415,0
20250220,171000,101936970,4415,4415,4415,4415,0
20250220,170900,101936970,4415,4415,4415,4415,0
20250220,170800,101936970,4415,4415,4415,4415,0
20250220,170700,101936970,4415,4415,4415,4415,0
20250220,170600,101936970,4415,4415,4415,4415,0
20250220,170500,101936970,4415,4415,4415,4415,0
20250220,170400,101936970,4415,4415,4415,4415,0
20250220,170300,101936970,4415,4415,4415,4415,0
20250220,170200,101936970,4415,4415,4415,4415,0
20250220,170100,101936970,4415,4415,4415,4415,0
20250220,170000,101936970,4415,4415,4415,4415,0
20250220,165900,101936970,4415,4415,4415,4415,0
20250220,165800,101936970,4415,4415,4415,4415,0
20250220,165700,101936970,4415,4415,4415,4415,0
20250220,165600,101936970,4415,4415,4415,4415,0
20250220,165500,101936970,4415,4415,4415,4415,0
20250220,165400,101936970,4415,4415,4415,4415,0
20250220,165300,101936970,4415,4415,4415,4415,0
20250220,165200,101936970,4415,4415,4415,4415,0
20250220,165100,101936970,4415,4415,4415,4415,0
20250220,165000,101936970,4415,4415,4415,4415,0
20250220,164900,101936970,4415,4415,4415,4415,0
20250220,164800,101936970,4415,4415,4415,4415,0
20250220,164700,101936970,4415,4415,4415,4415,0
20250220,164600,101936970,4415,4415,4415,4415,137
20250220,164500,101936970,4415,4415,4415,4415,0
20250220,164400,101936970,4415,4415,4415,4415,0
20250220,164300,101936970,4415,4415,4415,4415,0
20250220,164200,101936970,4415,4415,4415,4415,0
20250220,164100,101936970,4415,4415,4415,4415,0
20250220,164000,101936970,4415,4415,4415,4415,0
20250220,163900,101936970,4415,4415,4415,4415,0
20250220,163800,101936970,4415,4415,4415,4415,0
20250220,163700,101936970,4415,4415,4415,4415,0
20250220,163600,101936970,4415,4415,4415,4415,0
20250220,163500,101936970,4415,4415,4415,4415,0
20250220,163400,101936970,4415,4415,4415,4415,0
20250220,163300,101936970,4415,4415,4415,4415,0
20250220,163200,101936970,4415,4415,4415,4415,0
20250220,163100,101936970,4415,4415,4415,4415,0
20250220,163000,101936970,4415,4415,4415,4415,0
20250220,162900,101936970,4415,4415,4415,4415,0
20250220,162800,101936970,4415,4415,4415,4415,0
20250220,162700,101936970,4415,4415,4415,4415,0
20250220,162600,101936970,4415,4415,4415,4415,0
20250220,162500,101936970,4415,4415,4415,4415,0
20250220,162400,101936970,4415,4415,4415,4415,0
20250220,162300,101936970,4415,4415,4415,4415,0
20250220,162200,101936970,4415,4415,4415,4415,0
20250220,162100,101936970,4415,4415,4415,4415,0
20250220,162000,101936970,4415,4415,4415,4415,0
20250220,161900,101936970,4415,4415,4415,4415,0
20250220,161800,101936970,4415,4415,4415,4415,0
20250220,161700,101936970,4415,4415,4415,4415,0
20250220,161600,101936970,4415,4415,4415,4415,137
20250220,161500,101936970,4415,4415,4415,4415,0
20250220,161400,101936970,4415,4415,4415,4415,0
20250220,161300,101936970,4415,4415,4415,4415,0
20250220,161200,101936970,4415,4415,4415,4415,0
20250220,161100,101936970,4415,4415,4415,4415,0
20250220,161000,101936970,4415,4415,4415,4415,0
20250220,160900,101936970,4415,4415,4415,4415,0
20250220,160800,101936970,4415,4415,4415,4415,0
20250220,160700,101936970,4415,4415,4415,4415,0
20250220,160600,101936970,4415,4415,4415,4415,0
20250220,160500,101936970,4415,4415,4415,4415,0
20250220,160400,101936970,4415,4415,4415,4415,0
20250220,160300,101936970,4415,4415,4415,4415,0
20250220,160200,101936970,4415,4415,4415,4415,0
20250220,160100,101936970,4415,4415,4415,4415,0
20250220,160000,101936970,4415,4415,4415,4415,0
20250220,155900,101936970,4415,4415,4415,4415,0
20250220,155800,101936970,4415,4415,4415,4415,0
20250220,155700,101936970,4415,4415,4415,4415,0
20250220,155600,101936970,4415,4415,4415,4415,0
20250220,155500,101936970,4415,4415,4415,4415,0
20250220,155400,101936970,4415,4415,4415,4415,0
20250220,155300,101936970,4415,4415,4415,4415,0
20250220,155200,101936970,4415,4415,4415,4415,0
20250220,155100,101936970,4415,4415,4415,4415,0
20250220,155000,101936970,4415,4415,4415,4415,0
20250220,154900,101936970,4415,4415,4415,4415,0
20250220,154800,101936970,4415,4415,4415,4415,0
20250220,154700,101936970,4415,4415,4415,4415,0
20250220,154600,101936970,4415,4415,4415,4415,137
20250220,154500,101936970,4415,4415,4415,4415,0
20250220,154400,101936970,4415,4415,4415,4415,0
20250220,154300,101936970,4415,4415,4415,4415,0
20250220,154200,101936970,4415,4415,4415,4415,0
20250220,154100,101936970,4415,4415,4415,4415,0
20250220,154000,101936970,4415,4415,4415,4415,0
20250220,153900,101936970,4415,4415,4415,4415,0
20250220,153800,101936970,4415,4415,4415,4415,0
20250220,153700,101936970,4415,4415,4415,4415,0
20250220,153600,101936970,4415,4415,4415,4415,0
20250220,153500,101936970,4415,4415,4415,4415,0
20250220,153400,101936970,4415,4415,4415,4415,0
20250220,153300,101936970,4415,4415,4415,4415,0
20250220,153200,101936970,4415,4415,4415,4415,0
20250220,153100,101936970,4415,4415,4415,4415,0
20250220,153000,101936970,4415,4415,4415,4415,137
20250220,152900,101332115,4390,4390,4390,4390,0
20250220,152800,101332115,4390,4390,4390,4390,0
20250220,152700,101332115,4390,4390,4390,4390,0
20250220,152600,101332115,4390,4390,4390,4390,0
20250220,152500,101332115,4390,4390,4390,4390,0
20250220,152400,101332115,4390,4390,4390,4390,0
20250220,152300,101332115,4390,4390,4390,4390,0
20250220,152200,101332115,4390,4390,4390,4390,0
20250220,152100,101332115,4390,4390,4390,4390,0
20250220,152000,101332115,4390,4390,4390,4390,0
20250220,151900,101332115,4390,4390,4390,4390,0
20250220,151800,101332115,4390,4390,4390,4390,0
20250220,151700,101332115,4390,4390,4390,4390,0
20250220,151600,101332115,4390,4390,4390,4390,650
20250220,151500,98478615,4390,4385,4390,4385,39
20250220,151400,98307430,4390,4390,4390,4390,195
20250220,151300,97451380,4420,4400,4420,4400,16
20250220,151200,97380680,4400,4400,4405,4400,118
20250220,151100,96860900,4400,4400,4400,4400,15
20250220,151000,96794900,4400,4400,4400,4400,16
20250220,150900,96724500,4395,4390,4395,4390,17
20250220,150800,96649805,4395,4395,4395,4395,20
20250220,150700,96561905,4395,4385,4395,4385,305
20250220,150600,95224330,4385,4385,4390,4385,116
20250220,150500,94715495,4385,4385,4390,4385,105
20250220,150400,94254990,4385,4385,4390,4385,123
20250220,150300,93715560,4385,4385,4390,4385,115
20250220,150200,93211205,4385,4385,4390,4385,118
20250220,150100,92693700,4390,4385,4390,4385,94
20250220,150000,92281430,4385,4385,4390,4385,115
20250220,145900,91777080,4385,4385,4390,4385,65
20250220,145800,91491980,4390,4385,4390,4385,116
20250220,145700,90983240,4390,4385,4390,4385,70
20250220,145600,90676215,4385,4385,4390,4385,116
20250220,145500,90167475,4385,4385,4390,4385,121
20250220,145400,89636815,4395,4385,4395,4385,96
20250220,145300,89215745,4385,4385,4390,4385,97
20250220,145200,88790135,4385,4385,4395,4385,135
20250220,145100,88198035,4385,4385,4390,4385,102
20250220,145000,87750685,4385,4385,4390,4385,133
20250220,144900,87167405,4385,4385,4390,4385,142
20250220,144800,86544655,4385,4385,4390,4385,94
20250220,144700,86132390,4385,4385,4390,4385,144
20250220,144600,85500870,4385,4385,4390,4385,98
20250220,144500,85071065,4385,4385,4390,4385,117
20250220,144400,84557945,4385,4385,4385,4385,127
20250220,144300,84001050,4385,4385,4385,4385,91
20250220,144200,83602015,4385,4390,4390,4385,555
20250220,144100,81165980,4390,4390,4390,4390,124
20250220,144000,80621620,4390,4390,4390,4390,92
20250220,143900,80217740,4390,4390,4390,4390,139
20250220,143800,79607530,4390,4390,4390,4390,85
20250220,143700,79234380,4390,4390,4395,4390,119
20250220,143600,78711870,4390,4390,4390,4390,118
20250220,143500,78193850,4390,4390,4395,4390,116
20250220,143400,77684510,4390,4390,4390,4390,91
20250220,143300,77285020,4390,4390,4390,4390,131
20250220,143200,76709930,4390,4390,4390,4390,3
20250220,143100,76696760,4390,4390,4390,4390,0
20250220,143000,76696760,4390,4390,4390,4390,0
20250220,142900,76696760,4390,4390,4390,4390,0
20250220,142800,76696760,4390,4390,4390,4390,7
20250220,142700,76666030,4390,4390,4390,4390,0
20250220,142600,76666030,4390,4390,4390,4390,0
20250220,142500,76666030,4390,4390,4390,4390,0
20250220,142400,76666030,4390,4390,4390,4390,0
20250220,142300,76666030,4390,4390,4390,4390,5
20250220,142200,76644080,4390,4390,4390,4390,0
20250220,142100,76644080,4390,4390,4390,4390,1
20250220,142000,76639690,4390,4390,4390,4390,2
20250220,141900,76630910,4390,4390,4390,4390,0
20250220,141800,76630910,4390,4390,4390,4390,1
20250220,141700,76626520,4390,4390,4390,4390,0
20250220,141600,76626520,4390,4390,4390,4390,3
20250220,141500,76613350,4390,4390,4390,4390,0
20250220,141400,76613350,4390,4390,4390,4390,0
20250220,141300,76613350,4390,4390,4390,4390,0
20250220,141200,76613350,4390,4390,4390,4390,7
20250220,141100,76582620,4390,4390,4390,4390,0
20250220,141000,76582620,4390,4390,4390,4390,0
20250220,140900,76582620,4390,4390,4390,4390,0
20250220,140800,76582620,4390,4390,4390,4390,0
20250220,140700,76582620,4390,4390,4390,4390,604
20250220,140600,73931060,4390,4390,4390,4390,1
20250220,140500,73926670,4390,4390,4390,4390,0
20250220,140400,73926670,4390,4390,4390,4390,0
20250220,140300,73926670,4390,4390,4390,4390,0
20250220,140200,73926670,4390,4390,4390,4390,4
20250220,140100,73909110,4400,4400,4400,4400,0
20250220,140000,73909110,4400,4400,4400,4400,0
20250220,135900,73909110,4400,4400,4400,4400,0
20250220,135800,73909110,4400,4390,4400,4390,3
20250220,135700,73895925,4390,4390,4390,4390,6
20250220,135600,73869585,4390,4390,4390,4390,1
20250220,135500,73865195,4390,4390,4390,4390,8
20250220,135400,73830075,4390,4390,4390,4390,0
20250220,135300,73830075,4390,4390,4390,4390,0
20250220,135200,73830075,4390,4390,4390,4390,0
20250220,135100,73830075,4390,4390,4390,4390,4
20250220,135000,73812515,4395,4395,4395,4395,0
20250220,134900,73812515,4395,4395,4395,4395,0
20250220,134800,73812515,4395,4395,4395,4395,1
20250220,134700,73808120,4390,4390,4390,4390,0
20250220,134600,73808120,4390,4390,4390,4390,4
20250220,134500,73790560,4390,4390,4390,4390,0
20250220,134400,73790560,4390,4390,4390,4390,0
20250220,134300,73790560,4390,4390,4390,4390,1
20250220,134200,73786170,4390,4390,4390,4390,5
20250220,134100,73764220,4390,4390,4390,4390,0
20250220,134000,73764220,4390,4390,4390,4390,0
20250220,133900,73764220,4390,4390,4390,4390,10
20250220,133800,73720320,4390,4390,4390,4390,0
20250220,133700,73720320,4390,4390,4390,4390,1
20250220,133600,73715930,4390,4390,4390,4390,5
20250220,133500,73693980,4400,4400,4400,4400,0
20250220,133400,73693980,4400,4400,4400,4400,0
20250220,133300,73693980,4400,4400,4400,4400,0
20250220,133200,73693980,4400,4400,4400,4400,0
20250220,133100,73693980,4400,4400,4400,4400,0
20250220,133000,73693980,4400,4390,4400,4390,18
20250220,132900,73614820,4390,4390,4390,4390,0
20250220,132800,73614820,4390,4390,4390,4390,0
20250220,132700,73614820,4390,4390,4390,4390,1
20250220,132600,73610430,4390,4390,4390,4390,5
20250220,132500,73588480,4395,4395,4395,4395,0
20250220,132400,73588480,4395,4395,4395,4395,63
20250220,132300,73311595,4395,4395,4395,4395,0
20250220,132200,73311595,4395,4395,4395,4395,0
20250220,132100,73311595,4395,4395,4395,4395,1
20250220,132000,73307200,4395,4395,4395,4395,5
20250220,131900,73285225,4400,4400,4400,4400,0
20250220,131800,73285225,4400,4400,4400,4400,3
20250220,131700,73272025,4395,4395,4395,4395,0
20250220,131600,73272025,4395,4395,4395,4395,0
20250220,131500,73272025,4395,4400,4400,4395,4
20250220,131400,73254440,4400,4400,4400,4400,0
20250220,131300,73254440,4400,4400,4400,4400,0
20250220,131200,73254440,4400,4400,4400,4400,1
20250220,131100,73250040,4395,4395,4395,4395,0
20250220,131000,73250040,4395,4400,4400,4395,40
20250220,130900,73074070,4400,4400,4400,4400,0
20250220,130800,73074070,4400,4400,4400,4400,0
20250220,130700,73074070,4400,4400,4400,4400,0
20250220,130600,73074070,4400,4400,4400,4400,0
20250220,130500,73074070,4400,4400,4400,4400,6
20250220,130400,73047670,4400,4400,4400,4400,0
20250220,130300,73047670,4400,4400,4400,4400,0
20250220,130200,73047670,4400,4400,4400,4400,0
20250220,130100,73047670,4400,4400,4400,4400,0
20250220,130000,73047670,4400,4400,4400,4400,3
20250220,125900,73034470,4400,4400,4400,4400,1
20250220,125800,73030070,4400,4400,4400,4400,0
20250220,125700,73030070,4400,4400,4400,4400,0
20250220,125600,73030070,4400,4400,4400,4400,1
20250220,125500,73025670,4400,4400,4400,4400,0
20250220,125400,73025670,4400,4400,4400,4400,6
20250220,125300,72999270,4400,4400,4400,4400,0
20250220,125200,72999270,4400,4400,4400,4400,0
20250220,125100,72999270,4400,4400,4400,4400,0
20250220,125000,72999270,4400,4400,4400,4400,0
20250220,124900,72999270,4400,4405,4405,4400,3
20250220,124800,72986060,4405,4405,4405,4405,0
20250220,124700,72986060,4405,4405,4405,4405,0
20250220,124600,72986060,4405,4405,4405,4405,0
20250220,124500,72986060,4405,4405,4405,4405,0
20250220,124400,72986060,4405,4405,4405,4405,4
20250220,124300,72968440,4410,4410,4410,4410,0
20250220,124200,72968440,4410,4410,4415,4410,6
20250220,124100,72941970,4410,4410,4410,4410,0
20250220,124000,72941970,4410,4405,4410,4405,140
20250220,123900,72324600,4410,4410,4410,4410,0
20250220,123800,72324600,4410,4410,4410,4410,12
20250220,123700,72271680,4420,4420,4420,4420,0
20250220,123600,72271680,4420,4420,4420,4420,0
20250220,123500,72271680,4420,4415,4425,4415,1084
20250220,123400,67485675,4415,4400,4415,4400,622
20250220,123300,64745825,4400,4400,4400,4400,0
20250220,123200,64745825,4400,4400,4400,4400,0
20250220,123100,64745825,4400,4400,4400,4400,0
20250220,123000,64745825,4400,4400,4400,4400,0
20250220,122900,64745825,4400,4400,4400,4400,1
20250220,122800,64741425,4405,4400,4405,4395,11
20250220,122700,64693040,4400,4410,4410,4400,478
20250220,122600,62589715,4410,4405,4415,4405,647
20250220,122500,59739660,4405,4430,4435,4400,1065
20250220,122400,55037515,4420,4400,4425,4400,966
20250220,122300,50782415,4415,4415,4435,4410,1853
20250220,122200,42590350,4415,4390,4415,4390,1630
20250220,122100,35426925,4385,4385,4385,4385,1
20250220,122000,35422540,4385,4385,4385,4385,0
20250220,121900,35422540,4385,4385,4385,4385,0
20250220,121800,35422540,4385,4385,4385,4385,5
20250220,121700,35400615,4385,4385,4385,4385,0
20250220,121600,35400615,4385,4385,4385,4385,0
20250220,121500,35400615,4385,4385,4385,4385,1
20250220,121400,35396230,4385,4385,4385,4385,0
20250220,121300,35396230,4385,4385,4385,4385,0
20250220,121200,35396230,4385,4385,4385,4385,4
20250220,121100,35378690,4385,4385,4385,4385,1
20250220,121000,35374305,4390,4385,4390,4385,46
20250220,120900,35172530,4385,4385,4385,4385,0
20250220,120800,35172530,4385,4385,4385,4385,5
20250220,120700,35150605,4385,4385,4385,4385,0
20250220,120600,35150605,4385,4385,4385,4385,0
20250220,120500,35150605,4385,4385,4385,4385,1
20250220,120400,35146220,4385,4385,4385,4385,0
20250220,120300,35146220,4385,4385,4385,4385,0
20250220,120200,35146220,4385,4385,4385,4385,5
20250220,120100,35124295,4385,4385,4385,4385,0
20250220,120000,35124295,4385,4385,4385,4385,0
20250220,115900,35124295,4385,4385,4385,4385,1
20250220,115800,35119910,4385,4385,4385,4385,0
20250220,115700,35119910,4385,4385,4385,4385,0
20250220,115600,35119910,4385,4385,4385,4385,3
20250220,115500,35106755,4385,4385,4385,4385,0
20250220,115400,35106755,4385,4385,4385,4385,0
20250220,115300,35106755,4385,4385,4385,4385,6
20250220,115200,35080445,4385,4385,4385,4385,1
20250220,115100,35076060,4385,4385,4385,4385,0
20250220,115000,35076060,4385,4385,4385,4385,0
20250220,114900,35076060,4385,4385,4385,4385,1
20250220,114800,35071675,4385,4385,4385,4385,0
20250220,114700,35071675,4385,4385,4385,4385,5
20250220,114600,35049750,4385,4385,4385,4385,0
20250220,114500,35049750,4385,4385,4385,4385,0
20250220,114400,35049750,4385,4385,4385,4385,0
20250220,114300,35049750,4385,4385,4385,4385,1
20250220,114200,35045365,4385,4385,4385,4385,3
20250220,114100,35032210,4385,4385,4385,4385,0
20250220,114000,35032210,4385,4385,4385,4385,0
20250220,113900,35032210,4385,4385,4385,4385,0
20250220,113800,35032210,4385,4385,4385,4385,0
20250220,113700,35032210,4385,4385,4385,4385,7
20250220,113600,35001515,4385,4385,4385,4385,0
20250220,113500,35001515,4385,4385,4385,4385,0
20250220,113400,35001515,4385,4385,4385,4385,0
20250220,113300,35001515,4385,4385,4385,4385,0
20250220,113200,35001515,4385,4385,4385,4385,0
20250220,113100,35001515,4385,4385,4385,4385,4
20250220,113000,34983975,4385,4385,4385,4385,1
20250220,112900,34979590,4385,4385,4385,4385,0
20250220,112800,34979590,4385,4385,4385,4385,0
20250220,112700,34979590,4385,4385,4385,4385,1
20250220,112600,34975205,4385,4385,4385,4385,4
20250220,112500,34957665,4385,4385,4385,4385,0
20250220,112400,34957665,4385,4385,4385,4385,0
20250220,112300,34957665,4385,4385,4385,4385,0
20250220,112200,34957665,4385,4385,4385,4385,6
20250220,112100,34931355,4385,4385,4385,4385,1
20250220,112000,34926970,4385,4385,4385,4385,0
20250220,111900,34926970,4385,4385,4385,4385,0
20250220,111800,34926970,4385,4385,4385,4385,0
20250220,111700,34926970,4385,4385,4385,4385,0
20250220,111600,34926970,4385,4385,4385,4385,4
20250220,111500,34909430,4385,4385,4385,4385,341
20250220,111400,33414145,4385,4385,4385,4385,1
20250220,111300,33409760,4385,4385,4385,4385,0
20250220,111200,33409760,4385,4385,4385,4385,0
20250220,111100,33409760,4385,4390,4390,4385,2
20250220,111000,33400985,4385,4385,4390,4385,51
20250220,110900,33177280,4390,4390,4390,4390,2
20250220,110800,33168500,4385,4385,4385,4385,0
20250220,110700,33168500,4385,4385,4385,4385,0
20250220,110600,33168500,4385,4385,4385,4385,5
20250220,110500,33146575,4385,4385,4385,4385,1
20250220,110400,33142190,4385,4385,4385,4385,0
20250220,110300,33142190,4385,4385,4385,4385,0
20250220,110200,33142190,4385,4385,4385,4385,0
20250220,110100,33142190,4385,4385,4385,4385,0
20250220,110000,33142190,4385,4385,4385,4385,5
20250220,105900,33120265,4385,4385,4385,4385,1
20250220,105800,33115880,4390,4390,4390,4390,11
20250220,105700,33067590,4385,4385,4385,4385,0
20250220,105600,33067590,4385,4385,4385,4385,100
20250220,105500,32629090,4385,4385,4385,4385,0
20250220,105400,32629090,4385,4385,4385,4385,0
20250220,105300,32629090,4385,4385,4385,4385,0
20250220,105200,32629090,4385,4385,4385,4385,1
20250220,105100,32624705,4390,4390,4390,4390,0
20250220,105000,32624705,4390,4390,4390,4390,0
20250220,104900,32624705,4390,4390,4390,4390,1
20250220,104800,32620315,4390,4390,4390,4390,0
20250220,104700,32620315,4390,4390,4390,4390,0
20250220,104600,32620315,4390,4390,4390,4390,0
20250220,104500,32620315,4390,4390,4390,4390,0
20250220,104400,32620315,4390,4390,4390,4390,958
20250220,104300,28414695,4390,4390,4390,4390,0
20250220,104200,28414695,4390,4390,4390,4390,0
20250220,104100,28414695,4390,4390,4390,4390,0
20250220,104000,28414695,4390,4390,4390,4390,0
20250220,103900,28414695,4390,4390,4390,4390,0
20250220,103800,28414695,4390,4390,4390,4390,0
20250220,103700,28414695,4390,4390,4390,4390,0
20250220,103600,28414695,4390,4390,4390,4390,0
20250220,103500,28414695,4390,4390,4390,4390,0
20250220,103400,28414695,4390,4390,4390,4390,0
20250220,103300,28414695,4390,4390,4390,4390,0
20250220,103200,28414695,4390,4390,4390,4390,0
20250220,103100,28414695,4390,4390,4390,4390,0
20250220,103000,28414695,4390,4390,4390,4390,1
20250220,102900,28410305,4390,4390,4390,4390,0
20250220,102800,28410305,4390,4390,4390,4390,1
20250220,102700,28405915,4390,4395,4400,4390,4
20250220,102600,28388340,4400,4410,4415,4385,924
20250220,102500,24320045,4400,4390,4400,4385,532
20250220,102400,21986810,4385,4410,4410,4385,623
20250220,102300,19245880,4405,4400,4415,4395,1674
20250220,102200,11881050,4400,4380,4405,4380,487
20250220,102100,9747455,4375,4375,4375,4375,1
20250220,102000,9743080,4375,4375,4375,4375,0
20250220,101900,9743080,4375,4375,4375,4375,0
20250220,101800,9743080,4375,4375,4375,4375,0
20250220,101700,9743080,4375,4375,4375,4375,0
20250220,101600,9743080,4375,4375,4375,4375,0
20250220,101500,9743080,4375,4375,4375,4375,0
20250220,101400,9743080,4375,4375,4375,4375,0
20250220,101300,9743080,4375,4375,4375,4375,0
20250220,101200,9743080,4375,4375,4375,4375,6
20250220,101100,9716830,4375,4375,4375,4375,1
20250220,101000,9712455,4380,4375,4380,4375,48
20250220,100900,9502380,4375,4375,4375,4375,0
20250220,100800,9502380,4375,4375,4375,4375,1
20250220,100700,9498005,4375,4375,4375,4375,0
20250220,100600,9498005,4375,4375,4375,4375,0
20250220,100500,9498005,4375,4375,4375,4375,80
20250220,100400,9148005,4375,4375,4375,4375,0
20250220,100300,9148005,4375,4375,4375,4375,0
20250220,100200,9148005,4375,4370,4375,4370,95
20250220,100100,8732850,4365,4365,4365,4365,0
20250220,100000,8732850,4365,4365,4365,4365,0
20250220,095900,8732850,4365,4365,4365,4365,0
20250220,095800,8732850,4365,4365,4365,4365,1
20250220,095700,8728485,4375,4375,4375,4375,1
20250220,095600,8724110,4390,4410,4410,4375,417
20250220,095500,6889550,4405,4365,4405,4365,126
20250220,095400,6337280,4370,4365,4380,4360,195
20250220,095300,5485505,4365,4365,4370,4360,109
20250220,095200,5009450,4365,4365,4375,4360,87
20250220,095100,4629265,4360,4360,4360,4360,0
20250220,095000,4629265,4360,4360,4360,4360,0
20250220,094900,4629265,4360,4360,4360,4360,0
20250220,094800,4629265,4360,4360,4360,4360,0
20250220,094700,4629265,4360,4360,4360,4360,0
20250220,094600,4629265,4360,4360,4360,4360,1
20250220,094500,4624905,4365,4370,4370,4365,2
20250220,094400,4616170,4370,4375,4375,4365,26
20250220,094300,4502545,4385,4370,4420,4365,528
20250220,094200,2180810,4365,4365,4365,4365,14
20250220,094100,2119700,4360,4360,4360,4360,0
20250220,094000,2119700,4360,4360,4360,4360,0
20250220,093900,2119700,4360,4360,4360,4360,11
20250220,093800,2071740,4355,4360,4400,4355,37
20250220,093700,1910305,4355,4355,4355,4355,0
20250220,093600,1910305,4355,4355,4355,4355,0
20250220,093500,1910305,4355,4355,4355,4355,3
20250220,093400,1897240,4355,4355,4355,4355,0
20250220,093300,1897240,4355,4355,4355,4355,1
20250220,093200,1892885,4355,4355,4355,4355,0
20250220,093100,1892885,4355,4355,4370,4355,174
20250220,093000,1133735,4355,4355,4355,4355,37
20250220,092900,972600,4370,4360,4370,4360,72
20250220,092800,658350,4360,4370,4370,4360,102
20250220,092700,213620,4360,4360,4360,4360,0
20250220,092600,213620,4360,4360,4360,4360,0
20250220,092500,213620,4360,4360,4360,4360,3
20250220,092400,200540,4370,4370,4370,4370,3
20250220,092300,187430,4370,4370,4370,4370,0
20250220,092200,187430,4370,4370,4370,4370,0
20250220,092100,187430,4370,4370,4370,4370,0
20250220,092000,187430,4370,4370,4370,4370,0
20250220,091900,187430,4370,4370,4370,4370,0
20250220,091800,187430,4370,4370,4370,4370,0
20250220,091700,187430,4370,4370,4370,4370,0
20250220,091600,187430,4370,4370,4370,4370,0
20250220,091500,187430,4370,4370,4370,4370,0
20250220,091400,187430,4370,4370,4370,4370,20
20250220,091300,100030,4370,4370,4370,4370,0
20250220,091200,100030,4370,4370,4370,4370,0
20250220,091100,100030,4370,4370,4370,4370,0
20250220,091000,100030,4370,4370,4370,4370,6
20250220,090900,73810,4355,4355,4355,4355,0
20250220,090800,73810,4355,4355,4355,4355,0
20250220,090700,73810,4355,4355,4355,4355,0
20250220,090600,73810,4355,4355,4355,4355,0
20250220,090500,73810,4355,4355,4355,4355,1
20250220,090400,69455,4350,4350,4350,4350,10
20250220,090300,25955,4330,4330,4330,4330,1
20250220,090200,21625,4325,4325,4325,4325,0
20250220,090100,21625,4325,4325,4325,4325,0
20250220,090000,21625,4325,4325,4325,4325,5