KissMeData/052300/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,193700,83154270,2505,2505,2505,2505,73
20250220,193600,83154270,2505,2505,2505,2505,0
20250220,193500,83154270,2505,2505,2505,2505,0
20250220,193400,83154270,2505,2505,2505,2505,0
20250220,193300,83154270,2505,2505,2505,2505,0
20250220,193200,83154270,2505,2505,2505,2505,0
20250220,193100,83154270,2505,2505,2505,2505,0
20250220,193000,83154270,2505,2505,2505,2505,0
20250220,192900,83154270,2505,2505,2505,2505,0
20250220,192800,83154270,2505,2505,2505,2505,0
20250220,192700,83154270,2505,2505,2505,2505,0
20250220,192600,83154270,2505,2505,2505,2505,0
20250220,192500,83154270,2505,2505,2505,2505,0
20250220,192400,83154270,2505,2505,2505,2505,0
20250220,192300,83154270,2505,2505,2505,2505,0
20250220,192200,83154270,2505,2505,2505,2505,0
20250220,192100,83154270,2505,2505,2505,2505,0
20250220,192000,83154270,2505,2505,2505,2505,0
20250220,191900,83154270,2505,2505,2505,2505,0
20250220,191800,83154270,2505,2505,2505,2505,0
20250220,191700,83154270,2505,2505,2505,2505,0
20250220,191600,83154270,2505,2505,2505,2505,0
20250220,191500,83154270,2505,2505,2505,2505,0
20250220,191400,83154270,2505,2505,2505,2505,0
20250220,191300,83154270,2505,2505,2505,2505,0
20250220,191200,83154270,2505,2505,2505,2505,0
20250220,191100,83154270,2505,2505,2505,2505,0
20250220,191000,83154270,2505,2505,2505,2505,0
20250220,190900,83154270,2505,2505,2505,2505,0
20250220,190800,83154270,2505,2505,2505,2505,0
20250220,190700,83154270,2505,2505,2505,2505,73
20250220,190600,83154270,2505,2505,2505,2505,0
20250220,190500,83154270,2505,2505,2505,2505,0
20250220,190400,83154270,2505,2505,2505,2505,0
20250220,190300,83154270,2505,2505,2505,2505,0
20250220,190200,83154270,2505,2505,2505,2505,0
20250220,190100,83154270,2505,2505,2505,2505,0
20250220,190000,83154270,2505,2505,2505,2505,0
20250220,185900,83154270,2505,2505,2505,2505,0
20250220,185800,83154270,2505,2505,2505,2505,0
20250220,185700,83154270,2505,2505,2505,2505,0
20250220,185600,83154270,2505,2505,2505,2505,0
20250220,185500,83154270,2505,2505,2505,2505,0
20250220,185400,83154270,2505,2505,2505,2505,0
20250220,185300,83154270,2505,2505,2505,2505,0
20250220,185200,83154270,2505,2505,2505,2505,0
20250220,185100,83154270,2505,2505,2505,2505,0
20250220,185000,83154270,2505,2505,2505,2505,0
20250220,184900,83154270,2505,2505,2505,2505,0
20250220,184800,83154270,2505,2505,2505,2505,0
20250220,184700,83154270,2505,2505,2505,2505,0
20250220,184600,83154270,2505,2505,2505,2505,0
20250220,184500,83154270,2505,2505,2505,2505,0
20250220,184400,83154270,2505,2505,2505,2505,0
20250220,184300,83154270,2505,2505,2505,2505,0
20250220,184200,83154270,2505,2505,2505,2505,0
20250220,184100,83154270,2505,2505,2505,2505,0
20250220,184000,83154270,2505,2505,2505,2505,0
20250220,183900,83154270,2505,2505,2505,2505,0
20250220,183800,83154270,2505,2505,2505,2505,0
20250220,183700,83154270,2505,2505,2505,2505,73
20250220,183600,83154270,2505,2505,2505,2505,0
20250220,183500,83154270,2505,2505,2505,2505,0
20250220,183400,83154270,2505,2505,2505,2505,0
20250220,183300,83154270,2505,2505,2505,2505,0
20250220,183200,83154270,2505,2505,2505,2505,0
20250220,183100,83154270,2505,2505,2505,2505,0
20250220,183000,83154270,2505,2505,2505,2505,0
20250220,182900,83154270,2505,2505,2505,2505,0
20250220,182800,83154270,2505,2505,2505,2505,0
20250220,182700,83154270,2505,2505,2505,2505,0
20250220,182600,83154270,2505,2505,2505,2505,0
20250220,182500,83154270,2505,2505,2505,2505,0
20250220,182400,83154270,2505,2505,2505,2505,0
20250220,182300,83154270,2505,2505,2505,2505,0
20250220,182200,83154270,2505,2505,2505,2505,0
20250220,182100,83154270,2505,2505,2505,2505,0
20250220,182000,83154270,2505,2505,2505,2505,0
20250220,181900,83154270,2505,2505,2505,2505,0
20250220,181800,83154270,2505,2505,2505,2505,0
20250220,181700,83154270,2505,2505,2505,2505,0
20250220,181600,83154270,2505,2505,2505,2505,0
20250220,181500,83154270,2505,2505,2505,2505,0
20250220,181400,83154270,2505,2505,2505,2505,0
20250220,181300,83154270,2505,2505,2505,2505,0
20250220,181200,83154270,2505,2505,2505,2505,0
20250220,181100,83154270,2505,2505,2505,2505,0
20250220,181000,83154270,2505,2505,2505,2505,0
20250220,180900,83154270,2505,2505,2505,2505,0
20250220,180800,83154270,2505,2505,2505,2505,0
20250220,180700,83154270,2505,2505,2505,2505,73
20250220,180600,83154270,2505,2505,2505,2505,0
20250220,180500,83154270,2505,2505,2505,2505,0
20250220,180400,83154270,2505,2505,2505,2505,0
20250220,180300,83154270,2505,2505,2505,2505,0
20250220,180200,83154270,2505,2505,2505,2505,0
20250220,180100,83154270,2505,2505,2505,2505,0
20250220,180000,83154270,2505,2505,2505,2505,0
20250220,175900,83154270,2505,2505,2505,2505,0
20250220,175800,83154270,2505,2505,2505,2505,0
20250220,175700,83154270,2505,2505,2505,2505,0
20250220,175600,83154270,2505,2505,2505,2505,0
20250220,175500,83154270,2505,2505,2505,2505,0
20250220,175400,83154270,2505,2505,2505,2505,0
20250220,175300,83154270,2505,2505,2505,2505,0
20250220,175200,83154270,2505,2505,2505,2505,0
20250220,175100,83154270,2505,2505,2505,2505,0
20250220,175000,83154270,2505,2505,2505,2505,0
20250220,174900,83154270,2505,2505,2505,2505,0
20250220,174800,83154270,2505,2505,2505,2505,0
20250220,174700,83154270,2505,2505,2505,2505,0
20250220,174600,83154270,2505,2505,2505,2505,0
20250220,174500,83154270,2505,2505,2505,2505,0
20250220,174400,83154270,2505,2505,2505,2505,0
20250220,174300,83154270,2505,2505,2505,2505,0
20250220,174200,83154270,2505,2505,2505,2505,0
20250220,174100,83154270,2505,2505,2505,2505,0
20250220,174000,83154270,2505,2505,2505,2505,0
20250220,173900,83154270,2505,2505,2505,2505,0
20250220,173800,83154270,2505,2505,2505,2505,0
20250220,173700,83154270,2505,2505,2505,2505,73
20250220,173600,83154270,2505,2505,2505,2505,0
20250220,173500,83154270,2505,2505,2505,2505,0
20250220,173400,83154270,2505,2505,2505,2505,0
20250220,173300,83154270,2505,2505,2505,2505,0
20250220,173200,83154270,2505,2505,2505,2505,0
20250220,173100,83154270,2505,2505,2505,2505,0
20250220,173000,83154270,2505,2505,2505,2505,0
20250220,172900,83154270,2505,2505,2505,2505,0
20250220,172800,83154270,2505,2505,2505,2505,0
20250220,172700,83154270,2505,2505,2505,2505,0
20250220,172600,83154270,2505,2505,2505,2505,0
20250220,172500,83154270,2505,2505,2505,2505,0
20250220,172400,83154270,2505,2505,2505,2505,0
20250220,172300,83154270,2505,2505,2505,2505,0
20250220,172200,83154270,2505,2505,2505,2505,0
20250220,172100,83154270,2505,2505,2505,2505,0
20250220,172000,83154270,2505,2505,2505,2505,0
20250220,171900,83154270,2505,2505,2505,2505,0
20250220,171800,83154270,2505,2505,2505,2505,0
20250220,171700,83154270,2505,2505,2505,2505,0
20250220,171600,83154270,2505,2505,2505,2505,0
20250220,171500,83154270,2505,2505,2505,2505,0
20250220,171400,83154270,2505,2505,2505,2505,0
20250220,171300,83154270,2505,2505,2505,2505,0
20250220,171200,83154270,2505,2505,2505,2505,0
20250220,171100,83154270,2505,2505,2505,2505,0
20250220,171000,83154270,2505,2505,2505,2505,0
20250220,170900,83154270,2505,2505,2505,2505,0
20250220,170800,83154270,2505,2505,2505,2505,0
20250220,170700,83154270,2505,2505,2505,2505,73
20250220,170600,83154270,2505,2505,2505,2505,0
20250220,170500,83154270,2505,2505,2505,2505,0
20250220,170400,83154270,2505,2505,2505,2505,0
20250220,170300,83154270,2505,2505,2505,2505,0
20250220,170200,83154270,2505,2505,2505,2505,0
20250220,170100,83154270,2505,2505,2505,2505,0
20250220,170000,83154270,2505,2505,2505,2505,0
20250220,165900,83154270,2505,2505,2505,2505,0
20250220,165800,83154270,2505,2505,2505,2505,0
20250220,165700,83154270,2505,2505,2505,2505,0
20250220,165600,83154270,2505,2505,2505,2505,0
20250220,165500,83154270,2505,2505,2505,2505,0
20250220,165400,83154270,2505,2505,2505,2505,0
20250220,165300,83154270,2505,2505,2505,2505,0
20250220,165200,83154270,2505,2505,2505,2505,0
20250220,165100,83154270,2505,2505,2505,2505,0
20250220,165000,83154270,2505,2505,2505,2505,0
20250220,164900,83154270,2505,2505,2505,2505,0
20250220,164800,83154270,2505,2505,2505,2505,0
20250220,164700,83154270,2505,2505,2505,2505,0
20250220,164600,83154270,2505,2505,2505,2505,0
20250220,164500,83154270,2505,2505,2505,2505,0
20250220,164400,83154270,2505,2505,2505,2505,0
20250220,164300,83154270,2505,2505,2505,2505,0
20250220,164200,83154270,2505,2505,2505,2505,0
20250220,164100,83154270,2505,2505,2505,2505,0
20250220,164000,83154270,2505,2505,2505,2505,0
20250220,163900,83154270,2505,2505,2505,2505,0
20250220,163800,83154270,2505,2505,2505,2505,0
20250220,163700,83154270,2505,2505,2505,2505,73
20250220,163600,83154270,2505,2505,2505,2505,0
20250220,163500,83154270,2505,2505,2505,2505,0
20250220,163400,83154270,2505,2505,2505,2505,0
20250220,163300,83154270,2505,2505,2505,2505,0
20250220,163200,83154270,2505,2505,2505,2505,0
20250220,163100,83154270,2505,2505,2505,2505,0
20250220,163000,83154270,2505,2505,2505,2505,0
20250220,162900,83154270,2505,2505,2505,2505,0
20250220,162800,83154270,2505,2505,2505,2505,0
20250220,162700,83154270,2505,2505,2505,2505,0
20250220,162600,83154270,2505,2505,2505,2505,0
20250220,162500,83154270,2505,2505,2505,2505,0
20250220,162400,83154270,2505,2505,2505,2505,0
20250220,162300,83154270,2505,2505,2505,2505,0
20250220,162200,83154270,2505,2505,2505,2505,0
20250220,162100,83154270,2505,2505,2505,2505,0
20250220,162000,83154270,2505,2505,2505,2505,0
20250220,161900,83154270,2505,2505,2505,2505,0
20250220,161800,83154270,2505,2505,2505,2505,0
20250220,161700,83154270,2505,2505,2505,2505,0
20250220,161600,83154270,2505,2505,2505,2505,0
20250220,161500,83154270,2505,2505,2505,2505,0
20250220,161400,83154270,2505,2505,2505,2505,0
20250220,161300,83154270,2505,2505,2505,2505,0
20250220,161200,83154270,2505,2505,2505,2505,0
20250220,161100,83154270,2505,2505,2505,2505,0
20250220,161000,83154270,2505,2505,2505,2505,0
20250220,160900,83154270,2505,2505,2505,2505,0
20250220,160800,83154270,2505,2505,2505,2505,0
20250220,160700,83154270,2505,2505,2505,2505,73
20250220,160600,83154270,2505,2505,2505,2505,0
20250220,160500,83154270,2505,2505,2505,2505,0
20250220,160400,83154270,2505,2505,2505,2505,0
20250220,160300,83154270,2505,2505,2505,2505,0
20250220,160200,83154270,2505,2505,2505,2505,0
20250220,160100,83154270,2505,2505,2505,2505,0
20250220,160000,83154270,2505,2505,2505,2505,0
20250220,155900,83154270,2505,2505,2505,2505,0
20250220,155800,83154270,2505,2505,2505,2505,0
20250220,155700,83154270,2505,2505,2505,2505,0
20250220,155600,83154270,2505,2505,2505,2505,0
20250220,155500,83154270,2505,2505,2505,2505,0
20250220,155400,83154270,2505,2505,2505,2505,0
20250220,155300,83154270,2505,2505,2505,2505,0
20250220,155200,83154270,2505,2505,2505,2505,0
20250220,155100,83154270,2505,2505,2505,2505,0
20250220,155000,83154270,2505,2505,2505,2505,0
20250220,154900,83154270,2505,2505,2505,2505,0
20250220,154800,83154270,2505,2505,2505,2505,0
20250220,154700,83154270,2505,2505,2505,2505,0
20250220,154600,83154270,2505,2505,2505,2505,0
20250220,154500,83154270,2505,2505,2505,2505,0
20250220,154400,83154270,2505,2505,2505,2505,0
20250220,154300,83154270,2505,2505,2505,2505,0
20250220,154200,83154270,2505,2505,2505,2505,0
20250220,154100,83154270,2505,2505,2505,2505,0
20250220,154000,83154270,2505,2505,2505,2505,0
20250220,153900,83154270,2505,2505,2505,2505,0
20250220,153800,83154270,2505,2505,2505,2505,0
20250220,153700,83154270,2505,2505,2505,2505,73
20250220,153600,83154270,2505,2505,2505,2505,0
20250220,153500,83154270,2505,2505,2505,2505,0
20250220,153400,83154270,2505,2505,2505,2505,0
20250220,153300,83154270,2505,2505,2505,2505,0
20250220,153200,83154270,2505,2505,2505,2505,0
20250220,153100,83154270,2505,2505,2505,2505,0
20250220,153000,83154270,2505,2505,2505,2505,73
20250220,152900,82971405,2505,2505,2505,2505,0
20250220,152800,82971405,2505,2505,2505,2505,0
20250220,152700,82971405,2505,2505,2505,2505,0
20250220,152600,82971405,2505,2505,2505,2505,0
20250220,152500,82971405,2505,2505,2505,2505,0
20250220,152400,82971405,2505,2505,2505,2505,0
20250220,152300,82971405,2505,2505,2505,2505,0
20250220,152200,82971405,2505,2505,2505,2505,0
20250220,152100,82971405,2505,2505,2505,2505,0
20250220,152000,82971405,2505,2505,2505,2505,0
20250220,151900,82971405,2505,2495,2505,2495,19
20250220,151800,82923980,2490,2490,2490,2490,669
20250220,151700,81258170,2490,2490,2490,2490,3
20250220,151600,81250700,2495,2495,2495,2495,0
20250220,151500,81250700,2495,2495,2495,2495,0
20250220,151400,81250700,2495,2495,2495,2495,0
20250220,151300,81250700,2495,2495,2495,2495,1
20250220,151200,81248205,2490,2490,2490,2490,0
20250220,151100,81248205,2490,2490,2490,2490,0
20250220,151000,81248205,2490,2490,2490,2490,2
20250220,150900,81243225,2495,2495,2495,2495,0
20250220,150800,81243225,2495,2495,2495,2495,1
20250220,150700,81240730,2495,2495,2495,2490,9
20250220,150600,81218310,2490,2490,2490,2490,0
20250220,150500,81218310,2490,2490,2490,2490,30
20250220,150400,81143610,2495,2495,2495,2495,0
20250220,150300,81143610,2495,2495,2495,2495,0
20250220,150200,81143610,2495,2495,2495,2495,0
20250220,150100,81143610,2495,2495,2495,2495,0
20250220,150000,81143610,2495,2495,2495,2495,3
20250220,145900,81136125,2490,2490,2490,2490,40
20250220,145800,81036525,2490,2490,2490,2490,0
20250220,145700,81036525,2490,2490,2490,2490,0
20250220,145600,81036525,2490,2490,2490,2490,0
20250220,145500,81036525,2490,2490,2490,2490,0
20250220,145400,81036525,2490,2490,2490,2490,0
20250220,145300,81036525,2490,2490,2490,2490,0
20250220,145200,81036525,2490,2490,2490,2490,0
20250220,145100,81036525,2490,2490,2490,2490,0
20250220,145000,81036525,2490,2490,2490,2490,0
20250220,144900,81036525,2490,2490,2490,2490,0
20250220,144800,81036525,2490,2490,2490,2490,0
20250220,144700,81036525,2490,2490,2490,2490,0
20250220,144600,81036525,2490,2490,2490,2490,0
20250220,144500,81036525,2490,2490,2490,2490,0
20250220,144400,81036525,2490,2490,2490,2490,0
20250220,144300,81036525,2490,2490,2490,2490,0
20250220,144200,81036525,2490,2490,2490,2490,0
20250220,144100,81036525,2490,2490,2490,2490,0
20250220,144000,81036525,2490,2490,2490,2490,0
20250220,143900,81036525,2490,2490,2490,2490,0
20250220,143800,81036525,2490,2490,2490,2490,0
20250220,143700,81036525,2490,2485,2490,2485,899
20250220,143600,78802505,2485,2480,2485,2480,40
20250220,143500,78703120,2480,2480,2480,2480,0
20250220,143400,78703120,2480,2480,2480,2480,0
20250220,143300,78703120,2480,2480,2480,2480,111
20250220,143200,78427840,2485,2485,2485,2485,1
20250220,143100,78425355,2480,2480,2480,2480,0
20250220,143000,78425355,2480,2480,2480,2480,0
20250220,142900,78425355,2480,2480,2480,2480,0
20250220,142800,78425355,2480,2480,2480,2480,0
20250220,142700,78425355,2480,2480,2480,2480,0
20250220,142600,78425355,2480,2480,2480,2480,0
20250220,142500,78425355,2480,2480,2480,2480,0
20250220,142400,78425355,2480,2480,2480,2480,0
20250220,142300,78425355,2480,2480,2480,2480,0
20250220,142200,78425355,2480,2480,2480,2480,0
20250220,142100,78425355,2480,2480,2480,2480,0
20250220,142000,78425355,2480,2470,2480,2470,492
20250220,141900,77208695,2475,2475,2475,2475,129
20250220,141800,76889420,2475,2475,2475,2475,2
20250220,141700,76884470,2475,2475,2475,2475,9
20250220,141600,76862195,2475,2475,2475,2475,2
20250220,141500,76857245,2465,2465,2465,2465,0
20250220,141400,76857245,2465,2465,2465,2465,0
20250220,141300,76857245,2465,2465,2465,2465,0
20250220,141200,76857245,2465,2465,2465,2465,0
20250220,141100,76857245,2465,2465,2465,2465,0
20250220,141000,76857245,2465,2465,2465,2465,0
20250220,140900,76857245,2465,2470,2470,2465,244
20250220,140800,76254875,2480,2480,2480,2480,0
20250220,140700,76254875,2480,2480,2480,2480,0
20250220,140600,76254875,2480,2480,2480,2480,1
20250220,140500,76252395,2470,2470,2470,2470,0
20250220,140400,76252395,2470,2470,2470,2470,0
20250220,140300,76252395,2470,2475,2475,2470,1421
20250220,140200,72740175,2485,2485,2485,2485,0
20250220,140100,72740175,2485,2485,2485,2485,0
20250220,140000,72740175,2485,2485,2485,2485,0
20250220,135900,72740175,2485,2485,2485,2485,0
20250220,135800,72740175,2485,2485,2485,2485,0
20250220,135700,72740175,2485,2485,2485,2485,0
20250220,135600,72740175,2485,2485,2485,2485,0
20250220,135500,72740175,2485,2485,2485,2485,0
20250220,135400,72740175,2485,2485,2485,2485,0
20250220,135300,72740175,2485,2485,2485,2485,0
20250220,135200,72740175,2485,2485,2485,2485,0
20250220,135100,72740175,2485,2485,2485,2485,0
20250220,135000,72740175,2485,2485,2485,2485,3
20250220,134900,72732720,2485,2485,2485,2485,0
20250220,134800,72732720,2485,2485,2485,2485,0
20250220,134700,72732720,2485,2485,2485,2485,0
20250220,134600,72732720,2485,2485,2485,2485,0
20250220,134500,72732720,2485,2485,2485,2485,0
20250220,134400,72732720,2485,2475,2485,2475,275
20250220,134300,72052085,2480,2480,2480,2480,0
20250220,134200,72052085,2480,2480,2480,2480,0
20250220,134100,72052085,2480,2480,2480,2480,76
20250220,134000,71863605,2480,2480,2480,2480,5
20250220,133900,71851205,2485,2485,2485,2480,227
20250220,133800,71288235,2490,2490,2490,2490,0
20250220,133700,71288235,2490,2490,2490,2490,0
20250220,133600,71288235,2490,2490,2490,2490,0
20250220,133500,71288235,2490,2490,2490,2490,0
20250220,133400,71288235,2490,2490,2490,2490,0
20250220,133300,71288235,2490,2490,2490,2490,0
20250220,133200,71288235,2490,2490,2490,2490,0
20250220,133100,71288235,2490,2490,2490,2490,0
20250220,133000,71288235,2490,2490,2490,2490,0
20250220,132900,71288235,2490,2490,2490,2485,130
20250220,132800,70964630,2500,2500,2500,2500,0
20250220,132700,70964630,2500,2500,2500,2500,0
20250220,132600,70964630,2500,2500,2500,2500,0
20250220,132500,70964630,2500,2500,2500,2500,0
20250220,132400,70964630,2500,2495,2500,2495,81
20250220,132300,70762530,2495,2495,2495,2495,0
20250220,132200,70762530,2495,2495,2495,2495,250
20250220,132100,70138780,2495,2490,2495,2490,2
20250220,132000,70133795,2495,2495,2495,2495,0
20250220,131900,70133795,2495,2495,2495,2495,0
20250220,131800,70133795,2495,2495,2495,2495,0
20250220,131700,70133795,2495,2495,2495,2495,0
20250220,131600,70133795,2495,2495,2495,2495,0
20250220,131500,70133795,2495,2490,2495,2490,55
20250220,131400,69996840,2490,2490,2490,2490,0
20250220,131300,69996840,2490,2490,2490,2490,0
20250220,131200,69996840,2490,2490,2490,2490,0
20250220,131100,69996840,2490,2490,2490,2490,0
20250220,131000,69996840,2490,2490,2490,2490,0
20250220,130900,69996840,2490,2490,2490,2490,0
20250220,130800,69996840,2490,2490,2490,2490,0
20250220,130700,69996840,2490,2490,2490,2490,1
20250220,130600,69994350,2495,2495,2495,2495,0
20250220,130500,69994350,2495,2495,2495,2495,0
20250220,130400,69994350,2495,2495,2495,2495,0
20250220,130300,69994350,2495,2495,2495,2495,0
20250220,130200,69994350,2495,2495,2495,2495,0
20250220,130100,69994350,2495,2495,2495,2495,0
20250220,130000,69994350,2495,2495,2495,2495,0
20250220,125900,69994350,2495,2495,2495,2495,0
20250220,125800,69994350,2495,2495,2495,2495,0
20250220,125700,69994350,2495,2495,2495,2495,0
20250220,125600,69994350,2495,2495,2495,2495,0
20250220,125500,69994350,2495,2495,2495,2495,0
20250220,125400,69994350,2495,2495,2495,2495,0
20250220,125300,69994350,2495,2495,2495,2495,0
20250220,125200,69994350,2495,2495,2495,2495,0
20250220,125100,69994350,2495,2495,2495,2495,0
20250220,125000,69994350,2495,2495,2495,2495,0
20250220,124900,69994350,2495,2495,2495,2495,0
20250220,124800,69994350,2495,2495,2495,2495,0
20250220,124700,69994350,2495,2495,2495,2495,0
20250220,124600,69994350,2495,2495,2495,2495,0
20250220,124500,69994350,2495,2495,2495,2495,0
20250220,124400,69994350,2495,2495,2495,2495,0
20250220,124300,69994350,2495,2495,2495,2495,0
20250220,124200,69994350,2495,2495,2495,2495,0
20250220,124100,69994350,2495,2495,2495,2495,0
20250220,124000,69994350,2495,2495,2495,2495,0
20250220,123900,69994350,2495,2495,2495,2495,0
20250220,123800,69994350,2495,2495,2495,2495,0
20250220,123700,69994350,2495,2495,2495,2495,0
20250220,123600,69994350,2495,2495,2495,2495,0
20250220,123500,69994350,2495,2495,2495,2495,0
20250220,123400,69994350,2495,2495,2495,2495,0
20250220,123300,69994350,2495,2495,2495,2495,0
20250220,123200,69994350,2495,2495,2495,2495,0
20250220,123100,69994350,2495,2495,2495,2495,0
20250220,123000,69994350,2495,2495,2495,2495,0
20250220,122900,69994350,2495,2495,2495,2495,0
20250220,122800,69994350,2495,2495,2495,2495,0
20250220,122700,69994350,2495,2495,2495,2495,0
20250220,122600,69994350,2495,2495,2495,2495,0
20250220,122500,69994350,2495,2495,2495,2495,0
20250220,122400,69994350,2495,2495,2495,2495,0
20250220,122300,69994350,2495,2495,2495,2495,0
20250220,122200,69994350,2495,2495,2495,2495,0
20250220,122100,69994350,2495,2495,2495,2495,0
20250220,122000,69994350,2495,2495,2495,2495,1
20250220,121900,69991855,2490,2495,2495,2490,1068
20250220,121800,67332410,2505,2505,2505,2505,0
20250220,121700,67332410,2505,2505,2505,2505,0
20250220,121600,67332410,2505,2505,2505,2505,0
20250220,121500,67332410,2505,2505,2505,2505,0
20250220,121400,67332410,2505,2505,2505,2505,0
20250220,121300,67332410,2505,2505,2505,2505,0
20250220,121200,67332410,2505,2505,2505,2505,0
20250220,121100,67332410,2505,2505,2505,2505,0
20250220,121000,67332410,2505,2505,2505,2505,0
20250220,120900,67332410,2505,2505,2505,2505,0
20250220,120800,67332410,2505,2505,2505,2505,0
20250220,120700,67332410,2505,2505,2505,2505,0
20250220,120600,67332410,2505,2505,2505,2505,0
20250220,120500,67332410,2505,2505,2505,2505,0
20250220,120400,67332410,2505,2505,2505,2505,0
20250220,120300,67332410,2505,2505,2505,2505,0
20250220,120200,67332410,2505,2505,2505,2505,0
20250220,120100,67332410,2505,2505,2505,2505,0
20250220,120000,67332410,2505,2505,2505,2505,0
20250220,115900,67332410,2505,2505,2505,2505,0
20250220,115800,67332410,2505,2505,2505,2505,0
20250220,115700,67332410,2505,2500,2505,2500,600
20250220,115600,65831955,2500,2500,2500,2500,0
20250220,115500,65831955,2500,2500,2500,2500,0
20250220,115400,65831955,2500,2500,2500,2500,0
20250220,115300,65831955,2500,2500,2500,2500,0
20250220,115200,65831955,2500,2500,2500,2500,0
20250220,115100,65831955,2500,2500,2500,2500,0
20250220,115000,65831955,2500,2500,2500,2500,0
20250220,114900,65831955,2500,2500,2500,2500,0
20250220,114800,65831955,2500,2500,2500,2500,0
20250220,114700,65831955,2500,2485,2505,2485,2391
20250220,114600,59872395,2485,2485,2485,2485,112
20250220,114500,59594075,2485,2485,2485,2485,0
20250220,114400,59594075,2485,2485,2485,2485,0
20250220,114300,59594075,2485,2485,2485,2485,0
20250220,114200,59594075,2485,2485,2485,2485,0
20250220,114100,59594075,2485,2485,2485,2485,0
20250220,114000,59594075,2485,2485,2485,2485,0
20250220,113900,59594075,2485,2485,2485,2485,0
20250220,113800,59594075,2485,2485,2485,2485,1
20250220,113700,59591590,2480,2480,2480,2480,0
20250220,113600,59591590,2480,2480,2480,2480,0
20250220,113500,59591590,2480,2480,2480,2480,93
20250220,113400,59360950,2480,2480,2480,2480,0
20250220,113300,59360950,2480,2480,2480,2480,0
20250220,113200,59360950,2480,2470,2480,2470,1038
20250220,113100,56792550,2470,2470,2470,2470,11
20250220,113000,56765380,2475,2475,2475,2475,10
20250220,112900,56740630,2475,2475,2475,2475,0
20250220,112800,56740630,2475,2475,2475,2475,0
20250220,112700,56740630,2475,2475,2475,2475,0
20250220,112600,56740630,2475,2475,2475,2475,0
20250220,112500,56740630,2475,2475,2475,2475,0
20250220,112400,56740630,2475,2475,2475,2475,0
20250220,112300,56740630,2475,2475,2475,2475,0
20250220,112200,56740630,2475,2470,2475,2470,201
20250220,112100,56244155,2470,2470,2470,2470,0
20250220,112000,56244155,2470,2470,2470,2470,133
20250220,111900,55915645,2470,2470,2470,2470,177
20250220,111800,55478455,2470,2470,2470,2460,1157
20250220,111700,52626170,2485,2485,2485,2485,0
20250220,111600,52626170,2485,2485,2485,2485,0
20250220,111500,52626170,2485,2485,2485,2485,0
20250220,111400,52626170,2485,2485,2485,2485,0
20250220,111300,52626170,2485,2490,2495,2475,2563
20250220,111200,46264530,2505,2505,2505,2505,0
20250220,111100,46264530,2505,2505,2505,2505,0
20250220,111000,46264530,2505,2505,2505,2505,0
20250220,110900,46264530,2505,2505,2505,2505,0
20250220,110800,46264530,2505,2505,2505,2505,0
20250220,110700,46264530,2505,2505,2505,2505,0
20250220,110600,46264530,2505,2505,2505,2505,0
20250220,110500,46264530,2505,2505,2505,2505,0
20250220,110400,46264530,2505,2505,2505,2505,0
20250220,110300,46264530,2505,2500,2505,2500,14
20250220,110200,46229525,2500,2500,2500,2500,0
20250220,110100,46229525,2500,2500,2500,2500,0
20250220,110000,46229525,2500,2500,2500,2500,0
20250220,105900,46229525,2500,2500,2500,2500,0
20250220,105800,46229525,2500,2500,2500,2500,0
20250220,105700,46229525,2500,2500,2500,2500,0
20250220,105600,46229525,2500,2500,2500,2500,0
20250220,105500,46229525,2500,2500,2500,2500,0
20250220,105400,46229525,2500,2500,2500,2500,0
20250220,105300,46229525,2500,2500,2500,2500,0
20250220,105200,46229525,2500,2505,2505,2500,500
20250220,105100,44979470,2515,2515,2515,2515,0
20250220,105000,44979470,2515,2515,2515,2515,2
20250220,104900,44974440,2510,2510,2510,2510,2
20250220,104800,44969420,2525,2525,2525,2525,0
20250220,104700,44969420,2525,2525,2525,2525,13
20250220,104600,44936595,2530,2530,2535,2530,675
20250220,104500,43228840,2540,2540,2540,2540,0
20250220,104400,43228840,2540,2545,2545,2540,1632
20250220,104300,39083555,2560,2560,2560,2560,0
20250220,104200,39083555,2560,2545,2560,2545,564
20250220,104100,37648160,2545,2545,2570,2545,615
20250220,104000,36080755,2550,2530,2550,2530,107
20250220,103900,35808485,2530,2535,2535,2530,138
20250220,103800,35459340,2540,2520,2550,2520,80
20250220,103700,35255960,2530,2500,2530,2500,43
20250220,103600,35148325,2500,2500,2500,2500,670
20250220,103500,33473325,2500,2485,2500,2485,715
20250220,103400,31693020,2485,2480,2485,2480,362
20250220,103300,30793965,2480,2480,2480,2480,0
20250220,103200,30793965,2480,2480,2480,2480,0
20250220,103100,30793965,2480,2480,2480,2480,0
20250220,103000,30793965,2480,2480,2480,2480,0
20250220,102900,30793965,2480,2480,2480,2480,0
20250220,102800,30793965,2480,2480,2480,2480,1
20250220,102700,30791485,2465,2465,2465,2465,0
20250220,102600,30791485,2465,2465,2465,2465,378
20250220,102500,29859715,2480,2480,2480,2480,0
20250220,102400,29859715,2480,2480,2480,2480,0
20250220,102300,29859715,2480,2480,2480,2480,0
20250220,102200,29859715,2480,2480,2480,2480,0
20250220,102100,29859715,2480,2480,2480,2480,154
20250220,102000,29477795,2480,2480,2480,2480,0
20250220,101900,29477795,2480,2480,2480,2480,0
20250220,101800,29477795,2480,2480,2480,2480,0
20250220,101700,29477795,2480,2480,2480,2480,0
20250220,101600,29477795,2480,2480,2480,2480,2
20250220,101500,29472835,2480,2470,2480,2470,2
20250220,101400,29467885,2475,2475,2475,2475,0
20250220,101300,29467885,2475,2475,2475,2475,0
20250220,101200,29467885,2475,2475,2475,2475,0
20250220,101100,29467885,2475,2475,2475,2475,0
20250220,101000,29467885,2475,2475,2475,2475,132
20250220,100900,29141185,2475,2475,2475,2475,0
20250220,100800,29141185,2475,2475,2475,2475,0
20250220,100700,29141185,2475,2470,2475,2470,50
20250220,100600,29017530,2470,2470,2470,2470,100
20250220,100500,28770530,2470,2470,2470,2470,0
20250220,100400,28770530,2470,2470,2470,2470,0
20250220,100300,28770530,2470,2470,2470,2470,2
20250220,100200,28765590,2470,2470,2470,2470,55
20250220,100100,28629740,2455,2460,2460,2455,557
20250220,100000,27262280,2460,2460,2460,2460,0
20250220,095900,27262280,2460,2460,2460,2460,0
20250220,095800,27262280,2460,2460,2460,2460,0
20250220,095700,27262280,2460,2460,2460,2460,0
20250220,095600,27262280,2460,2460,2460,2460,0
20250220,095500,27262280,2460,2460,2460,2460,0
20250220,095400,27262280,2460,2455,2460,2455,1641
20250220,095300,23231995,2455,2455,2455,2455,0
20250220,095200,23231995,2455,2455,2455,2455,159
20250220,095100,22841650,2455,2455,2455,2455,0
20250220,095000,22841650,2455,2455,2455,2455,10
20250220,094900,22817100,2455,2455,2455,2455,144
20250220,094800,22463580,2455,2455,2455,2455,1
20250220,094700,22461125,2455,2455,2455,2455,0
20250220,094600,22461125,2455,2455,2455,2455,10
20250220,094500,22436575,2455,2460,2460,2455,10
20250220,094400,22411980,2460,2460,2460,2460,551
20250220,094300,21056520,2455,2455,2455,2455,0
20250220,094200,21056520,2455,2455,2455,2455,0
20250220,094100,21056520,2455,2455,2455,2455,0
20250220,094000,21056520,2455,2455,2455,2455,0
20250220,093900,21056520,2455,2460,2460,2455,3542
20250220,093800,12358735,2465,2465,2465,2465,1492
20250220,093700,8680955,2455,2455,2455,2455,0
20250220,093600,8680955,2455,2455,2455,2455,0
20250220,093500,8680955,2455,2455,2455,2455,0
20250220,093400,8680955,2455,2455,2455,2455,0
20250220,093300,8680955,2455,2465,2465,2455,2171
20250220,093200,3343590,2465,2465,2465,2465,0
20250220,093100,3343590,2465,2465,2465,2465,0
20250220,093000,3343590,2465,2465,2465,2465,0
20250220,092900,3343590,2465,2465,2465,2465,376
20250220,092800,2416750,2465,2465,2465,2465,6
20250220,092700,2401960,2475,2470,2475,2470,2
20250220,092600,2397015,2465,2465,2465,2465,0
20250220,092500,2397015,2465,2465,2465,2465,0
20250220,092400,2397015,2465,2465,2465,2465,499
20250220,092300,1166980,2465,2465,2465,2465,0
20250220,092200,1166980,2465,2470,2470,2465,31
20250220,092100,1090555,2475,2475,2475,2475,0
20250220,092000,1090555,2475,2475,2475,2475,0
20250220,091900,1090555,2475,2475,2480,2475,23
20250220,091800,1033625,2470,2470,2470,2470,0
20250220,091700,1033625,2470,2475,2475,2470,298
20250220,091600,296175,2490,2490,2490,2490,0
20250220,091500,296175,2490,2490,2490,2490,0
20250220,091400,296175,2490,2490,2490,2490,0
20250220,091300,296175,2490,2490,2490,2490,0
20250220,091200,296175,2490,2490,2490,2490,0
20250220,091100,296175,2490,2490,2490,2490,0
20250220,091000,296175,2490,2490,2490,2490,18
20250220,090900,251355,2490,2490,2490,2490,0
20250220,090800,251355,2490,2490,2490,2490,0
20250220,090700,251355,2490,2490,2490,2490,0
20250220,090600,251355,2490,2480,2490,2480,7
20250220,090500,233985,2480,2465,2480,2465,4
20250220,090400,224080,2480,2480,2480,2480,0
20250220,090300,224080,2480,2480,2480,2480,2
20250220,090200,219120,2490,2490,2490,2490,0
20250220,090100,219120,2490,2490,2490,2490,0
20250220,090000,219120,2490,2490,2490,2490,88