KissMeData/042520/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192900,133678890,8100,8100,8100,8100,713
20250220,192800,133678890,8100,8100,8100,8100,0
20250220,192700,133678890,8100,8100,8100,8100,0
20250220,192600,133678890,8100,8100,8100,8100,0
20250220,192500,133678890,8100,8100,8100,8100,0
20250220,192400,133678890,8100,8100,8100,8100,0
20250220,192300,133678890,8100,8100,8100,8100,0
20250220,192200,133678890,8100,8100,8100,8100,0
20250220,192100,133678890,8100,8100,8100,8100,0
20250220,192000,133678890,8100,8100,8100,8100,0
20250220,191900,133678890,8100,8100,8100,8100,0
20250220,191800,133678890,8100,8100,8100,8100,0
20250220,191700,133678890,8100,8100,8100,8100,0
20250220,191600,133678890,8100,8100,8100,8100,0
20250220,191500,133678890,8100,8100,8100,8100,0
20250220,191400,133678890,8100,8100,8100,8100,0
20250220,191300,133678890,8100,8100,8100,8100,0
20250220,191200,133678890,8100,8100,8100,8100,0
20250220,191100,133678890,8100,8100,8100,8100,0
20250220,191000,133678890,8100,8100,8100,8100,0
20250220,190900,133678890,8100,8100,8100,8100,0
20250220,190800,133678890,8100,8100,8100,8100,0
20250220,190700,133678890,8100,8100,8100,8100,0
20250220,190600,133678890,8100,8100,8100,8100,0
20250220,190500,133678890,8100,8100,8100,8100,0
20250220,190400,133678890,8100,8100,8100,8100,0
20250220,190300,133678890,8100,8100,8100,8100,0
20250220,190200,133678890,8100,8100,8100,8100,0
20250220,190100,133678890,8100,8100,8100,8100,0
20250220,190000,133678890,8100,8100,8100,8100,0
20250220,185900,133678890,8100,8100,8100,8100,713
20250220,185800,133678890,8100,8100,8100,8100,0
20250220,185700,133678890,8100,8100,8100,8100,0
20250220,185600,133678890,8100,8100,8100,8100,0
20250220,185500,133678890,8100,8100,8100,8100,0
20250220,185400,133678890,8100,8100,8100,8100,0
20250220,185300,133678890,8100,8100,8100,8100,0
20250220,185200,133678890,8100,8100,8100,8100,0
20250220,185100,133678890,8100,8100,8100,8100,0
20250220,185000,133678890,8100,8100,8100,8100,0
20250220,184900,133678890,8100,8100,8100,8100,0
20250220,184800,133678890,8100,8100,8100,8100,0
20250220,184700,133678890,8100,8100,8100,8100,0
20250220,184600,133678890,8100,8100,8100,8100,0
20250220,184500,133678890,8100,8100,8100,8100,0
20250220,184400,133678890,8100,8100,8100,8100,0
20250220,184300,133678890,8100,8100,8100,8100,0
20250220,184200,133678890,8100,8100,8100,8100,0
20250220,184100,133678890,8100,8100,8100,8100,0
20250220,184000,133678890,8100,8100,8100,8100,0
20250220,183900,133678890,8100,8100,8100,8100,0
20250220,183800,133678890,8100,8100,8100,8100,0
20250220,183700,133678890,8100,8100,8100,8100,0
20250220,183600,133678890,8100,8100,8100,8100,0
20250220,183500,133678890,8100,8100,8100,8100,0
20250220,183400,133678890,8100,8100,8100,8100,0
20250220,183300,133678890,8100,8100,8100,8100,0
20250220,183200,133678890,8100,8100,8100,8100,0
20250220,183100,133678890,8100,8100,8100,8100,0
20250220,183000,133678890,8100,8100,8100,8100,0
20250220,182900,133678890,8100,8100,8100,8100,713
20250220,182800,133678890,8100,8100,8100,8100,0
20250220,182700,133678890,8100,8100,8100,8100,0
20250220,182600,133678890,8100,8100,8100,8100,0
20250220,182500,133678890,8100,8100,8100,8100,0
20250220,182400,133678890,8100,8100,8100,8100,0
20250220,182300,133678890,8100,8100,8100,8100,0
20250220,182200,133678890,8100,8100,8100,8100,0
20250220,182100,133678890,8100,8100,8100,8100,0
20250220,182000,133678890,8100,8100,8100,8100,0
20250220,181900,133678890,8100,8100,8100,8100,0
20250220,181800,133678890,8100,8100,8100,8100,0
20250220,181700,133678890,8100,8100,8100,8100,0
20250220,181600,133678890,8100,8100,8100,8100,0
20250220,181500,133678890,8100,8100,8100,8100,0
20250220,181400,133678890,8100,8100,8100,8100,0
20250220,181300,133678890,8100,8100,8100,8100,0
20250220,181200,133678890,8100,8100,8100,8100,0
20250220,181100,133678890,8100,8100,8100,8100,0
20250220,181000,133678890,8100,8100,8100,8100,0
20250220,180900,133678890,8100,8100,8100,8100,0
20250220,180800,133678890,8100,8100,8100,8100,0
20250220,180700,133678890,8100,8100,8100,8100,0
20250220,180600,133678890,8100,8100,8100,8100,0
20250220,180500,133678890,8100,8100,8100,8100,0
20250220,180400,133678890,8100,8100,8100,8100,0
20250220,180300,133678890,8100,8100,8100,8100,0
20250220,180200,133678890,8100,8100,8100,8100,0
20250220,180100,133678890,8100,8100,8100,8100,0
20250220,180000,133678890,8100,8100,8100,8100,0
20250220,175900,133678890,8100,8100,8100,8100,713
20250220,175800,133678890,8100,8100,8100,8100,0
20250220,175700,133678890,8100,8100,8100,8100,0
20250220,175600,133678890,8100,8100,8100,8100,0
20250220,175500,133678890,8100,8100,8100,8100,0
20250220,175400,133678890,8100,8100,8100,8100,0
20250220,175300,133678890,8100,8100,8100,8100,0
20250220,175200,133678890,8100,8100,8100,8100,0
20250220,175100,133678890,8100,8100,8100,8100,0
20250220,175000,133678890,8100,8100,8100,8100,0
20250220,174900,133678890,8100,8100,8100,8100,0
20250220,174800,133678890,8100,8100,8100,8100,0
20250220,174700,133678890,8100,8100,8100,8100,0
20250220,174600,133678890,8100,8100,8100,8100,0
20250220,174500,133678890,8100,8100,8100,8100,0
20250220,174400,133678890,8100,8100,8100,8100,0
20250220,174300,133678890,8100,8100,8100,8100,0
20250220,174200,133678890,8100,8100,8100,8100,0
20250220,174100,133678890,8100,8100,8100,8100,0
20250220,174000,133678890,8100,8100,8100,8100,0
20250220,173900,133678890,8100,8100,8100,8100,0
20250220,173800,133678890,8100,8100,8100,8100,0
20250220,173700,133678890,8100,8100,8100,8100,0
20250220,173600,133678890,8100,8100,8100,8100,0
20250220,173500,133678890,8100,8100,8100,8100,0
20250220,173400,133678890,8100,8100,8100,8100,0
20250220,173300,133678890,8100,8100,8100,8100,0
20250220,173200,133678890,8100,8100,8100,8100,0
20250220,173100,133678890,8100,8100,8100,8100,0
20250220,173000,133678890,8100,8100,8100,8100,0
20250220,172900,133678890,8100,8100,8100,8100,713
20250220,172800,133678890,8100,8100,8100,8100,0
20250220,172700,133678890,8100,8100,8100,8100,0
20250220,172600,133678890,8100,8100,8100,8100,0
20250220,172500,133678890,8100,8100,8100,8100,0
20250220,172400,133678890,8100,8100,8100,8100,0
20250220,172300,133678890,8100,8100,8100,8100,0
20250220,172200,133678890,8100,8100,8100,8100,0
20250220,172100,133678890,8100,8100,8100,8100,0
20250220,172000,133678890,8100,8100,8100,8100,0
20250220,171900,133678890,8100,8100,8100,8100,0
20250220,171800,133678890,8100,8100,8100,8100,0
20250220,171700,133678890,8100,8100,8100,8100,0
20250220,171600,133678890,8100,8100,8100,8100,0
20250220,171500,133678890,8100,8100,8100,8100,0
20250220,171400,133678890,8100,8100,8100,8100,0
20250220,171300,133678890,8100,8100,8100,8100,0
20250220,171200,133678890,8100,8100,8100,8100,0
20250220,171100,133678890,8100,8100,8100,8100,0
20250220,171000,133678890,8100,8100,8100,8100,0
20250220,170900,133678890,8100,8100,8100,8100,0
20250220,170800,133678890,8100,8100,8100,8100,0
20250220,170700,133678890,8100,8100,8100,8100,0
20250220,170600,133678890,8100,8100,8100,8100,0
20250220,170500,133678890,8100,8100,8100,8100,0
20250220,170400,133678890,8100,8100,8100,8100,0
20250220,170300,133678890,8100,8100,8100,8100,0
20250220,170200,133678890,8100,8100,8100,8100,0
20250220,170100,133678890,8100,8100,8100,8100,0
20250220,170000,133678890,8100,8100,8100,8100,0
20250220,165900,133678890,8100,8100,8100,8100,713
20250220,165800,133678890,8100,8100,8100,8100,0
20250220,165700,133678890,8100,8100,8100,8100,0
20250220,165600,133678890,8100,8100,8100,8100,0
20250220,165500,133678890,8100,8100,8100,8100,0
20250220,165400,133678890,8100,8100,8100,8100,0
20250220,165300,133678890,8100,8100,8100,8100,0
20250220,165200,133678890,8100,8100,8100,8100,0
20250220,165100,133678890,8100,8100,8100,8100,0
20250220,165000,133678890,8100,8100,8100,8100,0
20250220,164900,133678890,8100,8100,8100,8100,0
20250220,164800,133678890,8100,8100,8100,8100,0
20250220,164700,133678890,8100,8100,8100,8100,0
20250220,164600,133678890,8100,8100,8100,8100,0
20250220,164500,133678890,8100,8100,8100,8100,0
20250220,164400,133678890,8100,8100,8100,8100,0
20250220,164300,133678890,8100,8100,8100,8100,0
20250220,164200,133678890,8100,8100,8100,8100,0
20250220,164100,133678890,8100,8100,8100,8100,0
20250220,164000,133678890,8100,8100,8100,8100,0
20250220,163900,133678890,8100,8100,8100,8100,0
20250220,163800,133678890,8100,8100,8100,8100,0
20250220,163700,133678890,8100,8100,8100,8100,0
20250220,163600,133678890,8100,8100,8100,8100,0
20250220,163500,133678890,8100,8100,8100,8100,0
20250220,163400,133678890,8100,8100,8100,8100,0
20250220,163300,133678890,8100,8100,8100,8100,0
20250220,163200,133678890,8100,8100,8100,8100,0
20250220,163100,133678890,8100,8100,8100,8100,0
20250220,163000,133678890,8100,8100,8100,8100,0
20250220,162900,133678890,8100,8100,8100,8100,713
20250220,162800,133678890,8100,8100,8100,8100,0
20250220,162700,133678890,8100,8100,8100,8100,0
20250220,162600,133678890,8100,8100,8100,8100,0
20250220,162500,133678890,8100,8100,8100,8100,0
20250220,162400,133678890,8100,8100,8100,8100,0
20250220,162300,133678890,8100,8100,8100,8100,0
20250220,162200,133678890,8100,8100,8100,8100,0
20250220,162100,133678890,8100,8100,8100,8100,0
20250220,162000,133678890,8100,8100,8100,8100,0
20250220,161900,133678890,8100,8100,8100,8100,0
20250220,161800,133678890,8100,8100,8100,8100,0
20250220,161700,133678890,8100,8100,8100,8100,0
20250220,161600,133678890,8100,8100,8100,8100,0
20250220,161500,133678890,8100,8100,8100,8100,0
20250220,161400,133678890,8100,8100,8100,8100,0
20250220,161300,133678890,8100,8100,8100,8100,0
20250220,161200,133678890,8100,8100,8100,8100,0
20250220,161100,133678890,8100,8100,8100,8100,0
20250220,161000,133678890,8100,8100,8100,8100,0
20250220,160900,133678890,8100,8100,8100,8100,0
20250220,160800,133678890,8100,8100,8100,8100,0
20250220,160700,133678890,8100,8100,8100,8100,0
20250220,160600,133678890,8100,8100,8100,8100,0
20250220,160500,133678890,8100,8100,8100,8100,0
20250220,160400,133678890,8100,8100,8100,8100,0
20250220,160300,133678890,8100,8100,8100,8100,0
20250220,160200,133678890,8100,8100,8100,8100,0
20250220,160100,133678890,8100,8100,8100,8100,0
20250220,160000,133678890,8100,8100,8100,8100,0
20250220,155900,133678890,8100,8100,8100,8100,713
20250220,155800,133678890,8100,8100,8100,8100,0
20250220,155700,133678890,8100,8100,8100,8100,0
20250220,155600,133678890,8100,8100,8100,8100,0
20250220,155500,133678890,8100,8100,8100,8100,0
20250220,155400,133678890,8100,8100,8100,8100,0
20250220,155300,133678890,8100,8100,8100,8100,0
20250220,155200,133678890,8100,8100,8100,8100,0
20250220,155100,133678890,8100,8100,8100,8100,0
20250220,155000,133678890,8100,8100,8100,8100,0
20250220,154900,133678890,8100,8100,8100,8100,0
20250220,154800,133678890,8100,8100,8100,8100,0
20250220,154700,133678890,8100,8100,8100,8100,0
20250220,154600,133678890,8100,8100,8100,8100,0
20250220,154500,133678890,8100,8100,8100,8100,0
20250220,154400,133678890,8100,8100,8100,8100,0
20250220,154300,133678890,8100,8100,8100,8100,0
20250220,154200,133678890,8100,8100,8100,8100,0
20250220,154100,133678890,8100,8100,8100,8100,0
20250220,154000,133678890,8100,8100,8100,8100,0
20250220,153900,133678890,8100,8100,8100,8100,0
20250220,153800,133678890,8100,8100,8100,8100,0
20250220,153700,133678890,8100,8100,8100,8100,0
20250220,153600,133678890,8100,8100,8100,8100,0
20250220,153500,133678890,8100,8100,8100,8100,0
20250220,153400,133678890,8100,8100,8100,8100,0
20250220,153300,133678890,8100,8100,8100,8100,0
20250220,153200,133678890,8100,8100,8100,8100,0
20250220,153100,133678890,8100,8100,8100,8100,0
20250220,153000,133678890,8100,8100,8100,8100,713
20250220,152900,127903590,8120,8120,8120,8120,0
20250220,152800,127903590,8120,8120,8120,8120,0
20250220,152700,127903590,8120,8120,8120,8120,0
20250220,152600,127903590,8120,8120,8120,8120,0
20250220,152500,127903590,8120,8120,8120,8120,0
20250220,152400,127903590,8120,8120,8120,8120,0
20250220,152300,127903590,8120,8120,8120,8120,0
20250220,152200,127903590,8120,8120,8120,8120,0
20250220,152100,127903590,8120,8120,8120,8120,0
20250220,152000,127903590,8120,8120,8120,8120,0
20250220,151900,127903590,8120,8120,8120,8120,0
20250220,151800,127903590,8120,8120,8120,8120,1
20250220,151700,127895470,8130,8130,8130,8130,0
20250220,151600,127895470,8130,8130,8130,8130,0
20250220,151500,127895470,8130,8130,8130,8130,0
20250220,151400,127895470,8130,8130,8130,8130,100
20250220,151300,127082470,8130,8130,8130,8130,10
20250220,151200,127001170,8130,8130,8130,8130,0
20250220,151100,127001170,8130,8130,8130,8130,0
20250220,151000,127001170,8130,8050,8130,8040,417
20250220,150900,123647930,8100,8100,8100,8100,0
20250220,150800,123647930,8100,8100,8100,8100,0
20250220,150700,123647930,8100,8100,8100,8100,0
20250220,150600,123647930,8100,8100,8100,8100,0
20250220,150500,123647930,8100,8090,8100,8090,2
20250220,150400,123631740,8060,8080,8080,8060,716
20250220,150300,117859360,8120,8120,8120,8120,0
20250220,150200,117859360,8120,8120,8120,8120,0
20250220,150100,117859360,8120,8120,8120,8120,0
20250220,150000,117859360,8120,8120,8120,8120,0
20250220,145900,117859360,8120,8120,8120,8120,0
20250220,145800,117859360,8120,8120,8120,8120,0
20250220,145700,117859360,8120,8080,8120,8080,311
20250220,145600,115346440,8130,8130,8130,8130,0
20250220,145500,115346440,8130,8130,8130,8130,0
20250220,145400,115346440,8130,8130,8130,8130,0
20250220,145300,115346440,8130,8130,8130,8130,0
20250220,145200,115346440,8130,8130,8130,8130,0
20250220,145100,115346440,8130,8110,8130,8110,6
20250220,145000,115297760,8130,8130,8130,8130,0
20250220,144900,115297760,8130,8130,8130,8130,0
20250220,144800,115297760,8130,8100,8130,8060,351
20250220,144700,112467430,8130,8130,8130,8130,0
20250220,144600,112467430,8130,8130,8130,8130,10
20250220,144500,112386130,8130,8130,8130,8130,11
20250220,144400,112296700,8120,8120,8120,8120,0
20250220,144300,112296700,8120,8120,8120,8120,0
20250220,144200,112296700,8120,8120,8120,8120,5
20250220,144100,112256100,8120,8120,8120,8120,110
20250220,144000,111362900,8120,8120,8120,8120,72
20250220,143900,110778260,8120,8120,8120,8120,0
20250220,143800,110778260,8120,8100,8120,8100,71
20250220,143700,110203140,8110,8110,8110,8110,0
20250220,143600,110203140,8110,8110,8110,8110,11
20250220,143500,110113930,8110,8110,8110,8110,212
20250220,143400,108394610,8110,8110,8110,8110,0
20250220,143300,108394610,8110,8110,8110,8110,0
20250220,143200,108394610,8110,8110,8110,8110,0
20250220,143100,108394610,8110,8110,8110,8110,1
20250220,143000,108386500,8090,8100,8100,8090,92
20250220,142900,107642090,8100,8100,8110,8100,88
20250220,142800,106929280,8110,8110,8110,8110,0
20250220,142700,106929280,8110,8110,8110,8110,0
20250220,142600,106929280,8110,8110,8110,8110,0
20250220,142500,106929280,8110,8110,8110,8110,0
20250220,142400,106929280,8110,8110,8110,8110,371
20250220,142300,103920470,8100,8100,8110,8100,550
20250220,142200,99465310,8110,8110,8110,8110,0
20250220,142100,99465310,8110,8110,8110,8110,0
20250220,142000,99465310,8110,8110,8110,8110,0
20250220,141900,99465310,8110,8110,8110,8110,0
20250220,141800,99465310,8110,8110,8110,8110,0
20250220,141700,99465310,8110,8110,8110,8110,0
20250220,141600,99465310,8110,8110,8110,8110,0
20250220,141500,99465310,8110,8110,8110,8110,0
20250220,141400,99465310,8110,8110,8110,8110,0
20250220,141300,99465310,8110,8110,8110,8110,0
20250220,141200,99465310,8110,8110,8110,8110,0
20250220,141100,99465310,8110,8110,8110,8110,0
20250220,141000,99465310,8110,8110,8110,8110,0
20250220,140900,99465310,8110,8110,8110,8110,8
20250220,140800,99400430,8110,8110,8110,8110,0
20250220,140700,99400430,8110,8110,8110,8110,0
20250220,140600,99400430,8110,8110,8110,8110,0
20250220,140500,99400430,8110,8110,8110,8110,40
20250220,140400,99076030,8110,8110,8110,8110,0
20250220,140300,99076030,8110,8110,8110,8110,0
20250220,140200,99076030,8110,8110,8110,8110,0
20250220,140100,99076030,8110,8110,8110,8110,0
20250220,140000,99076030,8110,8110,8110,8110,0
20250220,135900,99076030,8110,8110,8110,8110,1
20250220,135800,99067920,8110,8110,8110,8110,5
20250220,135700,99027370,8110,8110,8110,8110,0
20250220,135600,99027370,8110,8110,8110,8110,0
20250220,135500,99027370,8110,8110,8110,8110,0
20250220,135400,99027370,8110,8110,8110,8110,0
20250220,135300,99027370,8110,8110,8110,8110,0
20250220,135200,99027370,8110,8100,8110,8100,15
20250220,135100,98905730,8090,8090,8090,8090,0
20250220,135000,98905730,8090,8090,8090,8090,304
20250220,134900,96446370,8090,8090,8090,8090,0
20250220,134800,96446370,8090,8090,8090,8090,0
20250220,134700,96446370,8090,8090,8090,8090,0
20250220,134600,96446370,8090,8090,8090,8090,0
20250220,134500,96446370,8090,8090,8090,8090,0
20250220,134400,96446370,8090,8090,8090,8090,918
20250220,134300,89019750,8100,8100,8100,8100,152
20250220,134200,87788550,8110,8110,8110,8110,0
20250220,134100,87788550,8110,8110,8110,8110,0
20250220,134000,87788550,8110,8130,8130,8110,60
20250220,133900,87301340,8130,8130,8130,8130,0
20250220,133800,87301340,8130,8130,8130,8130,0
20250220,133700,87301340,8130,8130,8130,8130,0
20250220,133600,87301340,8130,8130,8130,8130,0
20250220,133500,87301340,8130,8130,8130,8130,0
20250220,133400,87301340,8130,8130,8130,8130,0
20250220,133300,87301340,8130,8130,8130,8130,315
20250220,133200,84740390,8130,8130,8130,8130,0
20250220,133100,84740390,8130,8130,8130,8130,0
20250220,133000,84740390,8130,8130,8130,8130,0
20250220,132900,84740390,8130,8130,8130,8130,0
20250220,132800,84740390,8130,8130,8130,8130,0
20250220,132700,84740390,8130,8130,8130,8130,0
20250220,132600,84740390,8130,8120,8130,8120,1230
20250220,132500,74743250,8120,8120,8120,8120,0
20250220,132400,74743250,8120,8120,8120,8120,0
20250220,132300,74743250,8120,8120,8120,8120,1
20250220,132200,74735130,8100,8100,8100,8100,0
20250220,132100,74735130,8100,8100,8100,8100,0
20250220,132000,74735130,8100,8100,8100,8100,150
20250220,131900,73520130,8130,8130,8130,8130,0
20250220,131800,73520130,8130,8130,8130,8130,0
20250220,131700,73520130,8130,8130,8130,8130,0
20250220,131600,73520130,8130,8130,8130,8130,0
20250220,131500,73520130,8130,8130,8130,8130,0
20250220,131400,73520130,8130,8130,8130,8130,471
20250220,131300,69690900,8130,8130,8130,8130,0
20250220,131200,69690900,8130,8120,8130,8120,61
20250220,131100,69195570,8120,8120,8120,8120,0
20250220,131000,69195570,8120,8120,8120,8120,14
20250220,130900,69081890,8120,8120,8120,8120,0
20250220,130800,69081890,8120,8120,8120,8120,0
20250220,130700,69081890,8120,8120,8120,8120,0
20250220,130600,69081890,8120,8110,8120,8110,209
20250220,130500,67386800,8110,8110,8110,8110,0
20250220,130400,67386800,8110,8110,8110,8110,0
20250220,130300,67386800,8110,8110,8110,8110,0
20250220,130200,67386800,8110,8110,8110,8110,0
20250220,130100,67386800,8110,8110,8110,8110,0
20250220,130000,67386800,8110,8110,8110,8110,0
20250220,125900,67386800,8110,8110,8110,8110,0
20250220,125800,67386800,8110,8110,8110,8110,0
20250220,125700,67386800,8110,8110,8110,8110,31
20250220,125600,67135390,8120,8120,8120,8120,52
20250220,125500,66713150,8130,8130,8130,8130,0
20250220,125400,66713150,8130,8130,8130,8130,0
20250220,125300,66713150,8130,8130,8130,8130,0
20250220,125200,66713150,8130,8130,8130,8130,0
20250220,125100,66713150,8130,8130,8130,8130,0
20250220,125000,66713150,8130,8130,8130,8130,0
20250220,124900,66713150,8130,8130,8130,8130,0
20250220,124800,66713150,8130,8130,8130,8130,0
20250220,124700,66713150,8130,8130,8130,8130,0
20250220,124600,66713150,8130,8130,8130,8130,0
20250220,124500,66713150,8130,8130,8130,8130,0
20250220,124400,66713150,8130,8130,8130,8130,0
20250220,124300,66713150,8130,8130,8130,8130,1
20250220,124200,66705020,8120,8120,8120,8120,24
20250220,124100,66510140,8130,8130,8130,8130,5
20250220,124000,66469490,8130,8130,8130,8130,8
20250220,123900,66404450,8140,8140,8140,8140,0
20250220,123800,66404450,8140,8140,8140,8140,0
20250220,123700,66404450,8140,8140,8140,8140,0
20250220,123600,66404450,8140,8140,8140,8140,0
20250220,123500,66404450,8140,8140,8140,8140,0
20250220,123400,66404450,8140,8140,8140,8140,6
20250220,123300,66355610,8140,8140,8140,8140,0
20250220,123200,66355610,8140,8140,8140,8140,0
20250220,123100,66355610,8140,8140,8140,8140,0
20250220,123000,66355610,8140,8140,8140,8140,0
20250220,122900,66355610,8140,8140,8140,8140,0
20250220,122800,66355610,8140,8140,8140,8140,0
20250220,122700,66355610,8140,8140,8140,8140,0
20250220,122600,66355610,8140,8130,8140,8130,14
20250220,122500,66241690,8120,8120,8120,8120,0
20250220,122400,66241690,8120,8120,8120,8120,0
20250220,122300,66241690,8120,8120,8120,8120,0
20250220,122200,66241690,8120,8120,8120,8120,0
20250220,122100,66241690,8120,8120,8120,8120,2
20250220,122000,66225450,8130,8130,8130,8130,297
20250220,121900,63810840,8140,8140,8140,8140,0
20250220,121800,63810840,8140,8140,8140,8140,0
20250220,121700,63810840,8140,8140,8140,8140,0
20250220,121600,63810840,8140,8140,8140,8140,0
20250220,121500,63810840,8140,8140,8140,8140,0
20250220,121400,63810840,8140,8140,8140,8140,0
20250220,121300,63810840,8140,8140,8140,8140,0
20250220,121200,63810840,8140,8140,8140,8140,0
20250220,121100,63810840,8140,8140,8140,8140,0
20250220,121000,63810840,8140,8140,8140,8140,0
20250220,120900,63810840,8140,8140,8140,8140,0
20250220,120800,63810840,8140,8140,8140,8140,0
20250220,120700,63810840,8140,8140,8140,8140,0
20250220,120600,63810840,8140,8140,8140,8140,1
20250220,120500,63802700,8090,8090,8090,8090,20
20250220,120400,63640900,8140,8130,8140,8130,10
20250220,120300,63559580,8140,8140,8140,8140,0
20250220,120200,63559580,8140,8140,8140,8140,0
20250220,120100,63559580,8140,8140,8140,8140,1
20250220,120000,63551440,8130,8130,8130,8130,0
20250220,115900,63551440,8130,8130,8130,8130,0
20250220,115800,63551440,8130,8130,8130,8130,0
20250220,115700,63551440,8130,8090,8130,8090,171
20250220,115600,62168010,8140,8140,8140,8140,0
20250220,115500,62168010,8140,8130,8140,8090,403
20250220,115400,58906610,8130,8130,8130,8130,0
20250220,115300,58906610,8130,8130,8130,8130,0
20250220,115200,58906610,8130,8130,8130,8130,0
20250220,115100,58906610,8130,8130,8130,8130,100
20250220,115000,58093610,8140,8140,8140,8140,0
20250220,114900,58093610,8140,8140,8140,8140,0
20250220,114800,58093610,8140,8140,8140,8140,0
20250220,114700,58093610,8140,8140,8140,8140,0
20250220,114600,58093610,8140,8140,8140,8140,0
20250220,114500,58093610,8140,8140,8140,8140,0
20250220,114400,58093610,8140,8140,8140,8140,0
20250220,114300,58093610,8140,8140,8140,8140,0
20250220,114200,58093610,8140,8140,8140,8140,0
20250220,114100,58093610,8140,8140,8140,8140,0
20250220,114000,58093610,8140,8140,8140,8140,0
20250220,113900,58093610,8140,8140,8140,8140,0
20250220,113800,58093610,8140,8140,8140,8140,0
20250220,113700,58093610,8140,8140,8140,8140,0
20250220,113600,58093610,8140,8140,8140,8140,0
20250220,113500,58093610,8140,8140,8140,8140,0
20250220,113400,58093610,8140,8140,8140,8140,0
20250220,113300,58093610,8140,8140,8140,8140,0
20250220,113200,58093610,8140,8140,8140,8140,0
20250220,113100,58093610,8140,8140,8140,8140,0
20250220,113000,58093610,8140,8140,8140,8140,0
20250220,112900,58093610,8140,8140,8140,8140,8
20250220,112800,58028490,8150,8150,8150,8150,0
20250220,112700,58028490,8150,8150,8150,8150,0
20250220,112600,58028490,8150,8150,8150,8150,0
20250220,112500,58028490,8150,8150,8150,8150,0
20250220,112400,58028490,8150,8150,8150,8150,1
20250220,112300,58020340,8140,8140,8140,8140,31
20250220,112200,57768000,8140,8140,8140,8140,1
20250220,112100,57759860,8120,8120,8120,8120,65
20250220,112000,57232060,8120,8120,8120,8120,35
20250220,111900,56947860,8150,8150,8150,8150,0
20250220,111800,56947860,8150,8150,8150,8150,0
20250220,111700,56947860,8150,8150,8150,8150,0
20250220,111600,56947860,8150,8150,8150,8150,0
20250220,111500,56947860,8150,8150,8150,8150,0
20250220,111400,56947860,8150,8150,8150,8150,0
20250220,111300,56947860,8150,8150,8150,8150,0
20250220,111200,56947860,8150,8150,8150,8150,0
20250220,111100,56947860,8150,8150,8150,8150,0
20250220,111000,56947860,8150,8150,8150,8150,0
20250220,110900,56947860,8150,8150,8150,8150,0
20250220,110800,56947860,8150,8150,8150,8150,0
20250220,110700,56947860,8150,8150,8150,8150,0
20250220,110600,56947860,8150,8150,8150,8150,0
20250220,110500,56947860,8150,8110,8150,8110,2
20250220,110400,56931600,8150,8150,8150,8150,0
20250220,110300,56931600,8150,8150,8150,8150,0
20250220,110200,56931600,8150,8150,8150,8150,0
20250220,110100,56931600,8150,8150,8150,8150,0
20250220,110000,56931600,8150,8150,8150,8150,0
20250220,105900,56931600,8150,8150,8150,8150,0
20250220,105800,56931600,8150,8150,8150,8150,0
20250220,105700,56931600,8150,8150,8150,8150,0
20250220,105600,56931600,8150,8130,8150,8110,31
20250220,105500,56680110,8150,8110,8150,8110,322
20250220,105400,54061210,8120,8110,8120,8110,808
20250220,105300,47500750,8110,8110,8110,8110,0
20250220,105200,47500750,8110,8110,8110,8110,0
20250220,105100,47500750,8110,8110,8110,8110,0
20250220,105000,47500750,8110,8110,8110,8110,0
20250220,104900,47500750,8110,8110,8110,8110,0
20250220,104800,47500750,8110,8110,8110,8110,0
20250220,104700,47500750,8110,8110,8110,8110,100
20250220,104600,46689750,8110,8110,8110,8110,0
20250220,104500,46689750,8110,8110,8110,8110,0
20250220,104400,46689750,8110,8110,8110,8110,0
20250220,104300,46689750,8110,8110,8110,8110,28
20250220,104200,46462670,8110,8110,8110,8110,0
20250220,104100,46462670,8110,8110,8110,8110,0
20250220,104000,46462670,8110,8110,8110,8110,0
20250220,103900,46462670,8110,8110,8110,8110,356
20250220,103800,43575510,8100,8100,8100,8100,281
20250220,103700,41299410,8110,8110,8110,8110,0
20250220,103600,41299410,8110,8110,8110,8110,0
20250220,103500,41299410,8110,8110,8110,8110,0
20250220,103400,41299410,8110,8110,8110,8110,0
20250220,103300,41299410,8110,8110,8110,8110,0
20250220,103200,41299410,8110,8110,8110,8110,0
20250220,103100,41299410,8110,8110,8110,8110,0
20250220,103000,41299410,8110,8110,8110,8110,2
20250220,102900,41283190,8110,8110,8110,8110,0
20250220,102800,41283190,8110,8110,8110,8110,0
20250220,102700,41283190,8110,8110,8110,8110,0
20250220,102600,41283190,8110,8110,8110,8110,0
20250220,102500,41283190,8110,8110,8110,8110,0
20250220,102400,41283190,8110,8110,8110,8110,0
20250220,102300,41283190,8110,8110,8110,8110,0
20250220,102200,41283190,8110,8110,8110,8110,0
20250220,102100,41283190,8110,8110,8110,8110,0
20250220,102000,41283190,8110,8110,8110,8110,0
20250220,101900,41283190,8110,8110,8110,8110,25
20250220,101800,41080440,8120,8120,8120,8120,0
20250220,101700,41080440,8120,8120,8120,8120,0
20250220,101600,41080440,8120,8100,8120,8100,362
20250220,101500,38145620,8100,8100,8100,8100,0
20250220,101400,38145620,8100,8100,8100,8100,0
20250220,101300,38145620,8100,8100,8100,8100,151
20250220,101200,36922520,8050,8050,8050,8050,0
20250220,101100,36922520,8050,8050,8050,8050,0
20250220,101000,36922520,8050,8050,8050,8050,250
20250220,100900,34910020,8100,8100,8100,8100,0
20250220,100800,34910020,8100,8100,8100,8100,0
20250220,100700,34910020,8100,8100,8100,8100,0
20250220,100600,34910020,8100,8060,8100,8060,141
20250220,100500,33773520,8060,8060,8060,8060,0
20250220,100400,33773520,8060,8100,8100,8060,101
20250220,100300,32959420,8100,8100,8100,8100,0
20250220,100200,32959420,8100,8100,8100,8100,0
20250220,100100,32959420,8100,8100,8100,8100,1
20250220,100000,32951320,8100,8100,8100,8100,0
20250220,095900,32951320,8100,8100,8100,8100,0
20250220,095800,32951320,8100,8100,8100,8100,0
20250220,095700,32951320,8100,8100,8100,8100,1
20250220,095600,32943220,8070,8070,8070,8070,100
20250220,095500,32136220,8100,8100,8100,8100,1
20250220,095400,32128120,8100,8100,8100,8100,0
20250220,095300,32128120,8100,8100,8100,8100,0
20250220,095200,32128120,8100,8100,8100,8100,2
20250220,095100,32111920,8070,8070,8070,8070,10
20250220,095000,32031220,8100,8100,8100,8100,0
20250220,094900,32031220,8100,8100,8100,8100,6
20250220,094800,31982620,8100,8100,8100,8100,0
20250220,094700,31982620,8100,8090,8100,8090,5
20250220,094600,31942150,8050,8070,8070,8050,238
20250220,094500,30025450,8090,8090,8090,8090,1
20250220,094400,30017360,8100,8100,8100,8100,0
20250220,094300,30017360,8100,8100,8100,8070,22
20250220,094200,29839760,8080,8090,8090,8080,41
20250220,094100,29508470,8100,8100,8100,8100,0
20250220,094000,29508470,8100,8100,8100,8100,0
20250220,093900,29508470,8100,8090,8100,8090,5
20250220,093800,29468000,8100,8100,8100,8100,0
20250220,093700,29468000,8100,8100,8100,8100,0
20250220,093600,29468000,8100,8100,8100,8100,6
20250220,093500,29419400,8100,8100,8100,8100,0
20250220,093400,29419400,8100,8100,8100,8100,0
20250220,093300,29419400,8100,8100,8100,8100,200
20250220,093200,27799400,8100,8100,8100,8100,0
20250220,093100,27799400,8100,8100,8100,8100,0
20250220,093000,27799400,8100,8100,8100,8100,102
20250220,092900,26973200,8090,8080,8090,8080,201
20250220,092800,25347670,8050,8050,8050,8050,1
20250220,092700,25339620,8080,8040,8080,8030,457
20250220,092600,21669840,8030,8030,8030,8030,0
20250220,092500,21669840,8030,8030,8030,8030,0
20250220,092400,21669840,8030,8040,8040,8030,127
20250220,092300,20649770,8040,8060,8060,8040,133
20250220,092200,19578010,8100,8100,8100,8100,0
20250220,092100,19578010,8100,8100,8100,8100,120
20250220,092000,18606010,8100,8100,8100,8100,0
20250220,091900,18606010,8100,8060,8100,8060,28
20250220,091800,18380100,8100,8100,8100,8100,0
20250220,091700,18380100,8100,8090,8100,8090,4
20250220,091600,18347730,8060,8060,8060,8060,100
20250220,091500,17541730,8060,8020,8060,8020,77
20250220,091400,16924100,8020,8020,8020,8020,6
20250220,091300,16875980,8030,8030,8030,8030,0
20250220,091200,16875980,8030,8030,8030,8030,0
20250220,091100,16875980,8030,8030,8030,8030,20
20250220,091000,16715380,8040,8030,8040,8030,30
20250220,090900,16474210,8030,8030,8030,8030,160
20250220,090800,15189410,8000,8010,8010,8000,8
20250220,090700,15125390,8040,8040,8040,8040,0
20250220,090600,15125390,8040,7960,8040,7960,132
20250220,090500,14072010,8050,7950,8050,7940,223
20250220,090400,12298420,7940,7940,7940,7940,100
20250220,090300,11504420,8060,8060,8060,8060,0
20250220,090200,11504420,8060,8060,8060,8060,0
20250220,090100,11504420,8060,8060,8060,8060,0
20250220,090000,11504420,8060,7950,8060,7950,1442