KissMeData/005820/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,184700,3308400,13810,13810,13810,13810,1
20250220,184600,3308400,13810,13810,13810,13810,0
20250220,184500,3308400,13810,13810,13810,13810,0
20250220,184400,3308400,13810,13810,13810,13810,0
20250220,184300,3308400,13810,13810,13810,13810,0
20250220,184200,3308400,13810,13810,13810,13810,0
20250220,184100,3308400,13810,13810,13810,13810,0
20250220,184000,3308400,13810,13810,13810,13810,0
20250220,183900,3308400,13810,13810,13810,13810,0
20250220,183800,3308400,13810,13810,13810,13810,0
20250220,183700,3308400,13810,13810,13810,13810,0
20250220,183600,3308400,13810,13810,13810,13810,0
20250220,183500,3308400,13810,13810,13810,13810,0
20250220,183400,3308400,13810,13810,13810,13810,0
20250220,183300,3308400,13810,13810,13810,13810,0
20250220,183200,3308400,13810,13810,13810,13810,0
20250220,183100,3308400,13810,13810,13810,13810,0
20250220,183000,3308400,13810,13810,13810,13810,0
20250220,182900,3308400,13810,13810,13810,13810,0
20250220,182800,3308400,13810,13810,13810,13810,0
20250220,182700,3308400,13810,13810,13810,13810,0
20250220,182600,3308400,13810,13810,13810,13810,0
20250220,182500,3308400,13810,13810,13810,13810,0
20250220,182400,3308400,13810,13810,13810,13810,0
20250220,182300,3308400,13810,13810,13810,13810,0
20250220,182200,3308400,13810,13810,13810,13810,0
20250220,182100,3308400,13810,13810,13810,13810,0
20250220,182000,3308400,13810,13810,13810,13810,0
20250220,181900,3308400,13810,13810,13810,13810,0
20250220,181800,3308400,13810,13810,13810,13810,0
20250220,181700,3308400,13810,13810,13810,13810,1
20250220,181600,3308400,13810,13810,13810,13810,0
20250220,181500,3308400,13810,13810,13810,13810,0
20250220,181400,3308400,13810,13810,13810,13810,0
20250220,181300,3308400,13810,13810,13810,13810,0
20250220,181200,3308400,13810,13810,13810,13810,0
20250220,181100,3308400,13810,13810,13810,13810,0
20250220,181000,3308400,13810,13810,13810,13810,0
20250220,180900,3308400,13810,13810,13810,13810,0
20250220,180800,3308400,13810,13810,13810,13810,0
20250220,180700,3308400,13810,13810,13810,13810,0
20250220,180600,3308400,13810,13810,13810,13810,0
20250220,180500,3308400,13810,13810,13810,13810,0
20250220,180400,3308400,13810,13810,13810,13810,0
20250220,180300,3308400,13810,13810,13810,13810,0
20250220,180200,3308400,13810,13810,13810,13810,0
20250220,180100,3308400,13810,13810,13810,13810,0
20250220,180000,3308400,13810,13810,13810,13810,0
20250220,175900,3308400,13810,13810,13810,13810,0
20250220,175800,3308400,13810,13810,13810,13810,0
20250220,175700,3308400,13810,13810,13810,13810,0
20250220,175600,3308400,13810,13810,13810,13810,0
20250220,175500,3308400,13810,13810,13810,13810,0
20250220,175400,3308400,13810,13810,13810,13810,0
20250220,175300,3308400,13810,13810,13810,13810,0
20250220,175200,3308400,13810,13810,13810,13810,0
20250220,175100,3308400,13810,13810,13810,13810,0
20250220,175000,3308400,13810,13810,13810,13810,0
20250220,174900,3308400,13810,13810,13810,13810,0
20250220,174800,3308400,13810,13810,13810,13810,0
20250220,174700,3308400,13810,13810,13810,13810,1
20250220,174600,3308400,13810,13810,13810,13810,0
20250220,174500,3308400,13810,13810,13810,13810,0
20250220,174400,3308400,13810,13810,13810,13810,0
20250220,174300,3308400,13810,13810,13810,13810,0
20250220,174200,3308400,13810,13810,13810,13810,0
20250220,174100,3308400,13810,13810,13810,13810,0
20250220,174000,3308400,13810,13810,13810,13810,0
20250220,173900,3308400,13810,13810,13810,13810,0
20250220,173800,3308400,13810,13810,13810,13810,0
20250220,173700,3308400,13810,13810,13810,13810,0
20250220,173600,3308400,13810,13810,13810,13810,0
20250220,173500,3308400,13810,13810,13810,13810,0
20250220,173400,3308400,13810,13810,13810,13810,0
20250220,173300,3308400,13810,13810,13810,13810,0
20250220,173200,3308400,13810,13810,13810,13810,0
20250220,173100,3308400,13810,13810,13810,13810,0
20250220,173000,3308400,13810,13810,13810,13810,0
20250220,172900,3308400,13810,13810,13810,13810,0
20250220,172800,3308400,13810,13810,13810,13810,0
20250220,172700,3308400,13810,13810,13810,13810,0
20250220,172600,3308400,13810,13810,13810,13810,0
20250220,172500,3308400,13810,13810,13810,13810,0
20250220,172400,3308400,13810,13810,13810,13810,0
20250220,172300,3308400,13810,13810,13810,13810,0
20250220,172200,3308400,13810,13810,13810,13810,0
20250220,172100,3308400,13810,13810,13810,13810,0
20250220,172000,3308400,13810,13810,13810,13810,0
20250220,171900,3308400,13810,13810,13810,13810,0
20250220,171800,3308400,13810,13810,13810,13810,0
20250220,171700,3308400,13810,13810,13810,13810,1
20250220,171600,3308400,13810,13810,13810,13810,0
20250220,171500,3308400,13810,13810,13810,13810,0
20250220,171400,3308400,13810,13810,13810,13810,0
20250220,171300,3308400,13810,13810,13810,13810,0
20250220,171200,3308400,13810,13810,13810,13810,0
20250220,171100,3308400,13810,13810,13810,13810,0
20250220,171000,3308400,13810,13810,13810,13810,0
20250220,170900,3308400,13810,13810,13810,13810,0
20250220,170800,3308400,13810,13810,13810,13810,0
20250220,170700,3308400,13810,13810,13810,13810,0
20250220,170600,3308400,13810,13810,13810,13810,0
20250220,170500,3308400,13810,13810,13810,13810,0
20250220,170400,3308400,13810,13810,13810,13810,0
20250220,170300,3308400,13810,13810,13810,13810,0
20250220,170200,3308400,13810,13810,13810,13810,0
20250220,170100,3308400,13810,13810,13810,13810,0
20250220,170000,3308400,13810,13810,13810,13810,0
20250220,165900,3308400,13810,13810,13810,13810,0
20250220,165800,3308400,13810,13810,13810,13810,0
20250220,165700,3308400,13810,13810,13810,13810,0
20250220,165600,3308400,13810,13810,13810,13810,0
20250220,165500,3308400,13810,13810,13810,13810,0
20250220,165400,3308400,13810,13810,13810,13810,0
20250220,165300,3308400,13810,13810,13810,13810,0
20250220,165200,3308400,13810,13810,13810,13810,0
20250220,165100,3308400,13810,13810,13810,13810,0
20250220,165000,3308400,13810,13810,13810,13810,0
20250220,164900,3308400,13810,13810,13810,13810,0
20250220,164800,3308400,13810,13810,13810,13810,0
20250220,164700,3308400,13810,13810,13810,13810,1
20250220,164600,3308400,13810,13810,13810,13810,0
20250220,164500,3308400,13810,13810,13810,13810,0
20250220,164400,3308400,13810,13810,13810,13810,0
20250220,164300,3308400,13810,13810,13810,13810,0
20250220,164200,3308400,13810,13810,13810,13810,0
20250220,164100,3308400,13810,13810,13810,13810,0
20250220,164000,3308400,13810,13810,13810,13810,0
20250220,163900,3308400,13810,13810,13810,13810,0
20250220,163800,3308400,13810,13810,13810,13810,0
20250220,163700,3308400,13810,13810,13810,13810,0
20250220,163600,3308400,13810,13810,13810,13810,0
20250220,163500,3308400,13810,13810,13810,13810,0
20250220,163400,3308400,13810,13810,13810,13810,0
20250220,163300,3308400,13810,13810,13810,13810,0
20250220,163200,3308400,13810,13810,13810,13810,0
20250220,163100,3308400,13810,13810,13810,13810,0
20250220,163000,3308400,13810,13810,13810,13810,0
20250220,162900,3308400,13810,13810,13810,13810,0
20250220,162800,3308400,13810,13810,13810,13810,0
20250220,162700,3308400,13810,13810,13810,13810,0
20250220,162600,3308400,13810,13810,13810,13810,0
20250220,162500,3308400,13810,13810,13810,13810,0
20250220,162400,3308400,13810,13810,13810,13810,0
20250220,162300,3308400,13810,13810,13810,13810,0
20250220,162200,3308400,13810,13810,13810,13810,0
20250220,162100,3308400,13810,13810,13810,13810,0
20250220,162000,3308400,13810,13810,13810,13810,0
20250220,161900,3308400,13810,13810,13810,13810,0
20250220,161800,3308400,13810,13810,13810,13810,0
20250220,161700,3308400,13810,13810,13810,13810,1
20250220,161600,3308400,13810,13810,13810,13810,0
20250220,161500,3308400,13810,13810,13810,13810,0
20250220,161400,3308400,13810,13810,13810,13810,0
20250220,161300,3308400,13810,13810,13810,13810,0
20250220,161200,3308400,13810,13810,13810,13810,0
20250220,161100,3308400,13810,13810,13810,13810,0
20250220,161000,3308400,13810,13810,13810,13810,0
20250220,160900,3308400,13810,13810,13810,13810,0
20250220,160800,3308400,13810,13810,13810,13810,0
20250220,160700,3308400,13810,13810,13810,13810,0
20250220,160600,3308400,13810,13810,13810,13810,0
20250220,160500,3308400,13810,13810,13810,13810,0
20250220,160400,3308400,13810,13810,13810,13810,0
20250220,160300,3308400,13810,13810,13810,13810,0
20250220,160200,3308400,13810,13810,13810,13810,0
20250220,160100,3308400,13810,13810,13810,13810,0
20250220,160000,3308400,13810,13810,13810,13810,0
20250220,155900,3308400,13810,13810,13810,13810,0
20250220,155800,3308400,13810,13810,13810,13810,0
20250220,155700,3308400,13810,13810,13810,13810,0
20250220,155600,3308400,13810,13810,13810,13810,0
20250220,155500,3308400,13810,13810,13810,13810,0
20250220,155400,3308400,13810,13810,13810,13810,0
20250220,155300,3308400,13810,13810,13810,13810,0
20250220,155200,3308400,13810,13810,13810,13810,0
20250220,155100,3308400,13810,13810,13810,13810,0
20250220,155000,3308400,13810,13810,13810,13810,0
20250220,154900,3308400,13810,13810,13810,13810,0
20250220,154800,3308400,13810,13810,13810,13810,0
20250220,154700,3308400,13810,13810,13810,13810,1
20250220,154600,3308400,13810,13810,13810,13810,0
20250220,154500,3308400,13810,13810,13810,13810,0
20250220,154400,3308400,13810,13810,13810,13810,0
20250220,154300,3308400,13810,13810,13810,13810,0
20250220,154200,3308400,13810,13810,13810,13810,0
20250220,154100,3308400,13810,13810,13810,13810,0
20250220,154000,3308400,13810,13810,13810,13810,0
20250220,153900,3308400,13810,13810,13810,13810,0
20250220,153800,3308400,13810,13810,13810,13810,0
20250220,153700,3308400,13810,13810,13810,13810,0
20250220,153600,3308400,13810,13810,13810,13810,0
20250220,153500,3308400,13810,13810,13810,13810,0
20250220,153400,3308400,13810,13810,13810,13810,0
20250220,153300,3308400,13810,13810,13810,13810,0
20250220,153200,3308400,13810,13810,13810,13810,0
20250220,153100,3308400,13810,13810,13810,13810,0
20250220,153000,3308400,13810,13810,13810,13810,1
20250220,152900,3294590,13810,13810,13810,13810,0
20250220,152800,3294590,13810,13810,13810,13810,0
20250220,152700,3294590,13810,13810,13810,13810,0
20250220,152600,3294590,13810,13810,13810,13810,0
20250220,152500,3294590,13810,13810,13810,13810,0
20250220,152400,3294590,13810,13810,13810,13810,0
20250220,152300,3294590,13810,13810,13810,13810,0
20250220,152200,3294590,13810,13810,13810,13810,0
20250220,152100,3294590,13810,13810,13810,13810,0
20250220,152000,3294590,13810,13810,13810,13810,0
20250220,151900,3294590,13810,13810,13810,13810,0
20250220,151800,3294590,13810,13810,13810,13810,0
20250220,151700,3294590,13810,13810,13810,13810,0
20250220,151600,3294590,13810,13810,13810,13810,0
20250220,151500,3294590,13810,13810,13810,13810,1
20250220,151400,3280780,13810,13810,13810,13810,0
20250220,151300,3280780,13810,13810,13810,13810,0
20250220,151200,3280780,13810,13810,13810,13810,0
20250220,151100,3280780,13810,13810,13810,13810,0
20250220,151000,3280780,13810,13810,13810,13810,0
20250220,150900,3280780,13810,13810,13810,13810,0
20250220,150800,3280780,13810,13810,13810,13810,0
20250220,150700,3280780,13810,13810,13810,13810,0
20250220,150600,3280780,13810,13810,13810,13810,0
20250220,150500,3280780,13810,13810,13810,13810,0
20250220,150400,3280780,13810,13810,13810,13810,0
20250220,150300,3280780,13810,13810,13810,13810,0
20250220,150200,3280780,13810,13810,13810,13810,0
20250220,150100,3280780,13810,13810,13810,13810,0
20250220,150000,3280780,13810,13810,13810,13810,0
20250220,145900,3280780,13810,13810,13810,13810,0
20250220,145800,3280780,13810,13810,13810,13810,0
20250220,145700,3280780,13810,13810,13810,13810,51
20250220,145600,2576470,13820,13820,13820,13820,0
20250220,145500,2576470,13820,13820,13820,13820,0
20250220,145400,2576470,13820,13820,13820,13820,2
20250220,145300,2548830,13810,13810,13810,13810,1
20250220,145200,2535020,13790,13790,13790,13790,0
20250220,145100,2535020,13790,13790,13790,13790,0
20250220,145000,2535020,13790,13790,13790,13790,0
20250220,144900,2535020,13790,13790,13790,13790,0
20250220,144800,2535020,13790,13790,13790,13790,0
20250220,144700,2535020,13790,13790,13790,13790,0
20250220,144600,2535020,13790,13790,13790,13790,0
20250220,144500,2535020,13790,13790,13790,13790,0
20250220,144400,2535020,13790,13790,13790,13790,0
20250220,144300,2535020,13790,13790,13790,13790,0
20250220,144200,2535020,13790,13790,13790,13790,0
20250220,144100,2535020,13790,13790,13790,13790,24
20250220,144000,2204060,13790,13790,13790,13790,19
20250220,143900,1942050,13790,13790,13790,13790,0
20250220,143800,1942050,13790,13790,13790,13790,0
20250220,143700,1942050,13790,13790,13790,13790,0
20250220,143600,1942050,13790,13790,13790,13790,0
20250220,143500,1942050,13790,13790,13790,13790,0
20250220,143400,1942050,13790,13790,13790,13790,0
20250220,143300,1942050,13790,13790,13790,13790,0
20250220,143200,1942050,13790,13790,13790,13790,0
20250220,143100,1942050,13790,13790,13790,13790,0
20250220,143000,1942050,13790,13790,13790,13790,0
20250220,142900,1942050,13790,13790,13790,13790,0
20250220,142800,1942050,13790,13790,13790,13790,1
20250220,142700,1928260,13790,13790,13790,13790,0
20250220,142600,1928260,13790,13790,13790,13790,0
20250220,142500,1928260,13790,13790,13790,13790,33
20250220,142400,1473190,13790,13790,13790,13790,0
20250220,142300,1473190,13790,13790,13790,13790,0
20250220,142200,1473190,13790,13790,13790,13790,0
20250220,142100,1473190,13790,13790,13790,13790,0
20250220,142000,1473190,13790,13790,13790,13790,0
20250220,141900,1473190,13790,13790,13790,13790,0
20250220,141800,1473190,13790,13790,13790,13790,0
20250220,141700,1473190,13790,13790,13790,13790,0
20250220,141600,1473190,13790,13790,13790,13790,0
20250220,141500,1473190,13790,13790,13790,13790,0
20250220,141400,1473190,13790,13790,13790,13790,0
20250220,141300,1473190,13790,13790,13790,13790,0
20250220,141200,1473190,13790,13790,13790,13790,0
20250220,141100,1473190,13790,13790,13790,13790,0
20250220,141000,1473190,13790,13790,13790,13790,0
20250220,140900,1473190,13790,13790,13790,13790,0
20250220,140800,1473190,13790,13790,13790,13790,0
20250220,140700,1473190,13790,13790,13790,13790,0
20250220,140600,1473190,13790,13790,13790,13790,0
20250220,140500,1473190,13790,13790,13790,13790,1
20250220,140400,1459400,13820,13820,13820,13820,0
20250220,140300,1459400,13820,13820,13820,13820,0
20250220,140200,1459400,13820,13820,13820,13820,0
20250220,140100,1459400,13820,13820,13820,13820,0
20250220,140000,1459400,13820,13820,13820,13820,0
20250220,135900,1459400,13820,13820,13820,13820,0
20250220,135800,1459400,13820,13820,13820,13820,0
20250220,135700,1459400,13820,13820,13820,13820,0
20250220,135600,1459400,13820,13820,13820,13820,0
20250220,135500,1459400,13820,13820,13820,13820,1
20250220,135400,1445580,13790,13790,13790,13790,0
20250220,135300,1445580,13790,13790,13790,13790,0
20250220,135200,1445580,13790,13790,13790,13790,0
20250220,135100,1445580,13790,13790,13790,13790,0
20250220,135000,1445580,13790,13790,13790,13790,0
20250220,134900,1445580,13790,13790,13790,13790,0
20250220,134800,1445580,13790,13790,13790,13790,0
20250220,134700,1445580,13790,13790,13790,13790,0
20250220,134600,1445580,13790,13790,13790,13790,0
20250220,134500,1445580,13790,13790,13790,13790,1
20250220,134400,1431790,13790,13790,13790,13790,0
20250220,134300,1431790,13790,13790,13790,13790,0
20250220,134200,1431790,13790,13790,13790,13790,0
20250220,134100,1431790,13790,13790,13790,13790,0
20250220,134000,1431790,13790,13790,13790,13790,0
20250220,133900,1431790,13790,13790,13790,13790,0
20250220,133800,1431790,13790,13790,13790,13790,0
20250220,133700,1431790,13790,13790,13790,13790,0
20250220,133600,1431790,13790,13790,13790,13790,0
20250220,133500,1431790,13790,13790,13790,13790,0
20250220,133400,1431790,13790,13790,13790,13790,0
20250220,133300,1431790,13790,13790,13790,13790,0
20250220,133200,1431790,13790,13790,13790,13790,0
20250220,133100,1431790,13790,13790,13790,13790,0
20250220,133000,1431790,13790,13790,13790,13790,0
20250220,132900,1431790,13790,13790,13790,13790,0
20250220,132800,1431790,13790,13790,13790,13790,0
20250220,132700,1431790,13790,13790,13790,13790,0
20250220,132600,1431790,13790,13790,13790,13790,0
20250220,132500,1431790,13790,13790,13790,13790,0
20250220,132400,1431790,13790,13790,13790,13790,0
20250220,132300,1431790,13790,13790,13790,13790,0
20250220,132200,1431790,13790,13790,13790,13790,0
20250220,132100,1431790,13790,13790,13790,13790,0
20250220,132000,1431790,13790,13790,13790,13790,0
20250220,131900,1431790,13790,13790,13790,13790,1
20250220,131800,1418000,13790,13790,13790,13790,0
20250220,131700,1418000,13790,13790,13790,13790,0
20250220,131600,1418000,13790,13790,13790,13790,0
20250220,131500,1418000,13790,13790,13790,13790,2
20250220,131400,1390420,13790,13790,13790,13790,0
20250220,131300,1390420,13790,13790,13790,13790,0
20250220,131200,1390420,13790,13790,13790,13790,0
20250220,131100,1390420,13790,13790,13790,13790,0
20250220,131000,1390420,13790,13790,13790,13790,0
20250220,130900,1390420,13790,13790,13790,13790,0
20250220,130800,1390420,13790,13790,13790,13790,0
20250220,130700,1390420,13790,13790,13790,13790,0
20250220,130600,1390420,13790,13790,13790,13790,0
20250220,130500,1390420,13790,13790,13790,13790,30
20250220,130400,976720,13780,13780,13780,13780,0
20250220,130300,976720,13780,13780,13780,13780,0
20250220,130200,976720,13780,13780,13780,13780,0
20250220,130100,976720,13780,13780,13780,13780,0
20250220,130000,976720,13780,13780,13780,13780,0
20250220,125900,976720,13780,13780,13780,13780,0
20250220,125800,976720,13780,13780,13780,13780,0
20250220,125700,976720,13780,13780,13780,13780,0
20250220,125600,976720,13780,13780,13780,13780,0
20250220,125500,976720,13780,13780,13780,13780,0
20250220,125400,976720,13780,13780,13780,13780,0
20250220,125300,976720,13780,13780,13780,13780,0
20250220,125200,976720,13780,13780,13780,13780,0
20250220,125100,976720,13780,13780,13780,13780,1
20250220,125000,962940,13770,13770,13770,13770,0
20250220,124900,962940,13770,13770,13770,13770,0
20250220,124800,962940,13770,13770,13770,13770,0
20250220,124700,962940,13770,13770,13770,13770,0
20250220,124600,962940,13770,13770,13770,13770,0
20250220,124500,962940,13770,13770,13770,13770,0
20250220,124400,962940,13770,13770,13770,13770,0
20250220,124300,962940,13770,13770,13770,13770,0
20250220,124200,962940,13770,13770,13770,13770,0
20250220,124100,962940,13770,13770,13770,13770,0
20250220,124000,962940,13770,13770,13770,13770,0
20250220,123900,962940,13770,13770,13770,13770,0
20250220,123800,962940,13770,13770,13770,13770,0
20250220,123700,962940,13770,13770,13770,13770,0
20250220,123600,962940,13770,13770,13770,13770,0
20250220,123500,962940,13770,13770,13770,13770,0
20250220,123400,962940,13770,13770,13770,13770,1
20250220,123300,949170,13770,13770,13770,13770,0
20250220,123200,949170,13770,13770,13770,13770,0
20250220,123100,949170,13770,13770,13770,13770,0
20250220,123000,949170,13770,13770,13770,13770,0
20250220,122900,949170,13770,13770,13770,13770,0
20250220,122800,949170,13770,13770,13770,13770,0
20250220,122700,949170,13770,13770,13770,13770,0
20250220,122600,949170,13770,13770,13770,13770,0
20250220,122500,949170,13770,13770,13770,13770,0
20250220,122400,949170,13770,13770,13770,13770,23
20250220,122300,632460,13760,13760,13760,13760,0
20250220,122200,632460,13760,13760,13760,13760,0
20250220,122100,632460,13760,13760,13760,13760,0
20250220,122000,632460,13760,13760,13760,13760,0
20250220,121900,632460,13760,13760,13760,13760,0
20250220,121800,632460,13760,13760,13760,13760,0
20250220,121700,632460,13760,13760,13760,13760,0
20250220,121600,632460,13760,13760,13760,13760,0
20250220,121500,632460,13760,13760,13760,13760,0
20250220,121400,632460,13760,13760,13760,13760,0
20250220,121300,632460,13760,13760,13760,13760,0
20250220,121200,632460,13760,13760,13760,13760,0
20250220,121100,632460,13760,13760,13760,13760,0
20250220,121000,632460,13760,13760,13760,13760,1
20250220,120900,618700,13760,13760,13760,13760,0
20250220,120800,618700,13760,13760,13760,13760,0
20250220,120700,618700,13760,13760,13760,13760,0
20250220,120600,618700,13760,13760,13760,13760,0
20250220,120500,618700,13760,13760,13760,13760,0
20250220,120400,618700,13760,13760,13760,13760,0
20250220,120300,618700,13760,13760,13760,13760,0
20250220,120200,618700,13760,13760,13760,13760,0
20250220,120100,618700,13760,13760,13760,13760,0
20250220,120000,618700,13760,13760,13760,13760,0
20250220,115900,618700,13760,13760,13760,13760,0
20250220,115800,618700,13760,13760,13760,13760,0
20250220,115700,618700,13760,13760,13760,13760,0
20250220,115600,618700,13760,13760,13760,13760,0
20250220,115500,618700,13760,13760,13760,13760,0
20250220,115400,618700,13760,13760,13760,13760,0
20250220,115300,618700,13760,13760,13760,13760,0
20250220,115200,618700,13760,13760,13760,13760,0
20250220,115100,618700,13760,13760,13760,13760,0
20250220,115000,618700,13760,13760,13760,13760,0
20250220,114900,618700,13760,13760,13760,13760,0
20250220,114800,618700,13760,13760,13760,13760,0
20250220,114700,618700,13760,13760,13760,13760,0
20250220,114600,618700,13760,13760,13760,13760,0
20250220,114500,618700,13760,13760,13760,13760,0
20250220,114400,618700,13760,13760,13760,13760,0
20250220,114300,618700,13760,13760,13760,13760,1
20250220,114200,604940,13760,13760,13760,13760,0
20250220,114100,604940,13760,13760,13760,13760,0
20250220,114000,604940,13760,13760,13760,13760,0
20250220,113900,604940,13760,13760,13760,13760,0
20250220,113800,604940,13760,13760,13760,13760,0
20250220,113700,604940,13760,13760,13760,13760,0
20250220,113600,604940,13760,13760,13760,13760,0
20250220,113500,604940,13760,13760,13760,13760,0
20250220,113400,604940,13760,13760,13760,13760,0
20250220,113300,604940,13760,13760,13760,13760,0
20250220,113200,604940,13760,13760,13760,13760,0
20250220,113100,604940,13760,13760,13760,13760,0
20250220,113000,604940,13760,13760,13760,13760,0
20250220,112900,604940,13760,13760,13760,13760,0
20250220,112800,604940,13760,13760,13760,13760,0
20250220,112700,604940,13760,13760,13760,13760,0
20250220,112600,604940,13760,13760,13760,13760,0
20250220,112500,604940,13760,13760,13760,13760,0
20250220,112400,604940,13760,13760,13760,13760,1
20250220,112300,591180,13760,13760,13760,13760,0
20250220,112200,591180,13760,13760,13760,13760,0
20250220,112100,591180,13760,13760,13760,13760,0
20250220,112000,591180,13760,13760,13760,13760,0
20250220,111900,591180,13760,13760,13760,13760,0
20250220,111800,591180,13760,13760,13760,13760,0
20250220,111700,591180,13760,13760,13760,13760,0
20250220,111600,591180,13760,13760,13760,13760,0
20250220,111500,591180,13760,13760,13760,13760,0
20250220,111400,591180,13760,13760,13760,13760,0
20250220,111300,591180,13760,13760,13760,13760,0
20250220,111200,591180,13760,13760,13760,13760,0
20250220,111100,591180,13760,13760,13760,13760,0
20250220,111000,591180,13760,13760,13760,13760,0
20250220,110900,591180,13760,13760,13760,13760,0
20250220,110800,591180,13760,13760,13760,13760,0
20250220,110700,591180,13760,13760,13760,13760,0
20250220,110600,591180,13760,13760,13760,13760,0
20250220,110500,591180,13760,13760,13760,13760,0
20250220,110400,591180,13760,13760,13760,13760,0
20250220,110300,591180,13760,13760,13760,13760,0
20250220,110200,591180,13760,13760,13760,13760,0
20250220,110100,591180,13760,13760,13760,13760,0
20250220,110000,591180,13760,13760,13760,13760,1
20250220,105900,577420,13760,13760,13760,13760,0
20250220,105800,577420,13760,13760,13760,13760,0
20250220,105700,577420,13760,13760,13760,13760,0
20250220,105600,577420,13760,13760,13760,13760,0
20250220,105500,577420,13760,13760,13760,13760,0
20250220,105400,577420,13760,13760,13760,13760,0
20250220,105300,577420,13760,13760,13760,13760,0
20250220,105200,577420,13760,13760,13760,13760,0
20250220,105100,577420,13760,13760,13760,13760,0
20250220,105000,577420,13760,13760,13760,13760,0
20250220,104900,577420,13760,13760,13760,13760,0
20250220,104800,577420,13760,13760,13760,13760,0
20250220,104700,577420,13760,13760,13760,13760,0
20250220,104600,577420,13760,13760,13760,13760,0
20250220,104500,577420,13760,13760,13760,13760,0
20250220,104400,577420,13760,13760,13760,13760,0
20250220,104300,577420,13760,13760,13760,13760,2
20250220,104200,549900,13760,13760,13760,13760,0
20250220,104100,549900,13760,13760,13760,13760,0
20250220,104000,549900,13760,13760,13760,13760,0
20250220,103900,549900,13760,13760,13760,13760,0
20250220,103800,549900,13760,13760,13760,13760,0
20250220,103700,549900,13760,13760,13760,13760,0
20250220,103600,549900,13760,13760,13760,13760,0
20250220,103500,549900,13760,13760,13760,13760,0
20250220,103400,549900,13760,13760,13760,13760,0
20250220,103300,549900,13760,13760,13760,13760,0
20250220,103200,549900,13760,13760,13760,13760,0
20250220,103100,549900,13760,13760,13760,13760,0
20250220,103000,549900,13760,13760,13760,13760,0
20250220,102900,549900,13760,13760,13760,13760,0
20250220,102800,549900,13760,13760,13760,13760,0
20250220,102700,549900,13760,13760,13760,13760,0
20250220,102600,549900,13760,13760,13760,13760,0
20250220,102500,549900,13760,13760,13760,13760,0
20250220,102400,549900,13760,13760,13760,13760,0
20250220,102300,549900,13760,13760,13760,13760,0
20250220,102200,549900,13760,13760,13760,13760,0
20250220,102100,549900,13760,13760,13760,13760,0
20250220,102000,549900,13760,13760,13760,13760,0
20250220,101900,549900,13760,13760,13760,13760,0
20250220,101800,549900,13760,13760,13760,13760,0
20250220,101700,549900,13760,13760,13760,13760,0
20250220,101600,549900,13760,13760,13760,13760,0
20250220,101500,549900,13760,13760,13760,13760,0
20250220,101400,549900,13760,13760,13760,13760,0
20250220,101300,549900,13760,13760,13760,13760,0
20250220,101200,549900,13760,13760,13760,13760,0
20250220,101100,549900,13760,13760,13760,13760,0
20250220,101000,549900,13760,13760,13760,13760,0
20250220,100900,549900,13760,13760,13760,13760,0
20250220,100800,549900,13760,13760,13760,13760,0
20250220,100700,549900,13760,13760,13760,13760,0
20250220,100600,549900,13760,13760,13760,13760,0
20250220,100500,549900,13760,13760,13760,13760,0
20250220,100400,549900,13760,13760,13760,13760,0
20250220,100300,549900,13760,13760,13760,13760,0
20250220,100200,549900,13760,13760,13760,13760,0
20250220,100100,549900,13760,13760,13760,13760,0
20250220,100000,549900,13760,13760,13760,13760,0
20250220,095900,549900,13760,13760,13760,13760,0
20250220,095800,549900,13760,13760,13760,13760,0
20250220,095700,549900,13760,13760,13760,13760,0
20250220,095600,549900,13760,13760,13760,13760,0
20250220,095500,549900,13760,13760,13760,13760,0
20250220,095400,549900,13760,13760,13760,13760,10
20250220,095300,412300,13740,13740,13740,13740,0
20250220,095200,412300,13740,13740,13740,13740,0
20250220,095100,412300,13740,13740,13740,13740,0
20250220,095000,412300,13740,13740,13740,13740,0
20250220,094900,412300,13740,13740,13740,13740,0
20250220,094800,412300,13740,13740,13740,13740,0
20250220,094700,412300,13740,13740,13740,13740,0
20250220,094600,412300,13740,13740,13740,13740,0
20250220,094500,412300,13740,13740,13740,13740,0
20250220,094400,412300,13740,13740,13740,13740,0
20250220,094300,412300,13740,13740,13740,13740,0
20250220,094200,412300,13740,13740,13740,13740,0
20250220,094100,412300,13740,13740,13740,13740,0
20250220,094000,412300,13740,13740,13740,13740,0
20250220,093900,412300,13740,13740,13740,13740,0
20250220,093800,412300,13740,13740,13740,13740,0
20250220,093700,412300,13740,13740,13740,13740,0
20250220,093600,412300,13740,13740,13740,13740,0
20250220,093500,412300,13740,13740,13740,13740,0
20250220,093400,412300,13740,13740,13740,13740,0
20250220,093300,412300,13740,13740,13740,13740,0
20250220,093200,412300,13740,13740,13740,13740,0
20250220,093100,412300,13740,13740,13740,13740,10
20250220,093000,274900,13740,13740,13740,13740,0
20250220,092900,274900,13740,13750,13750,13740,20
20250220,092800,0,13770,13770,13770,13770,0
20250220,092700,0,13770,13770,13770,13770,0
20250220,092600,0,13770,13770,13770,13770,0
20250220,092500,0,13770,13770,13770,13770,0
20250220,092400,0,13770,13770,13770,13770,0
20250220,092300,0,13770,13770,13770,13770,0
20250220,092200,0,13770,13770,13770,13770,0
20250220,092100,0,13770,13770,13770,13770,0
20250220,092000,0,13770,13770,13770,13770,0
20250220,091900,0,13770,13770,13770,13770,0
20250220,091800,0,13770,13770,13770,13770,0
20250220,091700,0,13770,13770,13770,13770,0
20250220,091600,0,13770,13770,13770,13770,0
20250220,091500,0,13770,13770,13770,13770,0
20250220,091400,0,13770,13770,13770,13770,0
20250220,091300,0,13770,13770,13770,13770,0
20250220,091200,0,13770,13770,13770,13770,0
20250220,091100,0,13770,13770,13770,13770,0
20250220,091000,0,13770,13770,13770,13770,0
20250220,090900,0,13770,13770,13770,13770,0
20250220,090800,0,13770,13770,13770,13770,0
20250220,090700,0,13770,13770,13770,13770,0
20250220,090600,0,13770,13770,13770,13770,0
20250220,090500,0,13770,13770,13770,13770,0
20250220,090400,0,13770,13770,13770,13770,0
20250220,090300,0,13770,13770,13770,13770,0
20250220,090200,0,13770,13770,13770,13770,0
20250220,090100,0,13770,13770,13770,13770,0
20250220,090000,0,13770,13770,13770,13770,0