KissMeData/052330/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,193700,318084880,8520,8520,8520,8520,301
20250220,193600,318084880,8520,8520,8520,8520,0
20250220,193500,318084880,8520,8520,8520,8520,0
20250220,193400,318084880,8520,8520,8520,8520,0
20250220,193300,318084880,8520,8520,8520,8520,0
20250220,193200,318084880,8520,8520,8520,8520,0
20250220,193100,318084880,8520,8520,8520,8520,0
20250220,193000,318084880,8520,8520,8520,8520,0
20250220,192900,318084880,8520,8520,8520,8520,0
20250220,192800,318084880,8520,8520,8520,8520,0
20250220,192700,318084880,8520,8520,8520,8520,0
20250220,192600,318084880,8520,8520,8520,8520,0
20250220,192500,318084880,8520,8520,8520,8520,0
20250220,192400,318084880,8520,8520,8520,8520,0
20250220,192300,318084880,8520,8520,8520,8520,0
20250220,192200,318084880,8520,8520,8520,8520,0
20250220,192100,318084880,8520,8520,8520,8520,0
20250220,192000,318084880,8520,8520,8520,8520,0
20250220,191900,318084880,8520,8520,8520,8520,0
20250220,191800,318084880,8520,8520,8520,8520,0
20250220,191700,318084880,8520,8520,8520,8520,0
20250220,191600,318084880,8520,8520,8520,8520,0
20250220,191500,318084880,8520,8520,8520,8520,0
20250220,191400,318084880,8520,8520,8520,8520,0
20250220,191300,318084880,8520,8520,8520,8520,0
20250220,191200,318084880,8520,8520,8520,8520,0
20250220,191100,318084880,8520,8520,8520,8520,0
20250220,191000,318084880,8520,8520,8520,8520,0
20250220,190900,318084880,8520,8520,8520,8520,0
20250220,190800,318084880,8520,8520,8520,8520,0
20250220,190700,318084880,8520,8520,8520,8520,301
20250220,190600,318084880,8520,8520,8520,8520,0
20250220,190500,318084880,8520,8520,8520,8520,0
20250220,190400,318084880,8520,8520,8520,8520,0
20250220,190300,318084880,8520,8520,8520,8520,0
20250220,190200,318084880,8520,8520,8520,8520,0
20250220,190100,318084880,8520,8520,8520,8520,0
20250220,190000,318084880,8520,8520,8520,8520,0
20250220,185900,318084880,8520,8520,8520,8520,0
20250220,185800,318084880,8520,8520,8520,8520,0
20250220,185700,318084880,8520,8520,8520,8520,0
20250220,185600,318084880,8520,8520,8520,8520,0
20250220,185500,318084880,8520,8520,8520,8520,0
20250220,185400,318084880,8520,8520,8520,8520,0
20250220,185300,318084880,8520,8520,8520,8520,0
20250220,185200,318084880,8520,8520,8520,8520,0
20250220,185100,318084880,8520,8520,8520,8520,0
20250220,185000,318084880,8520,8520,8520,8520,0
20250220,184900,318084880,8520,8520,8520,8520,0
20250220,184800,318084880,8520,8520,8520,8520,0
20250220,184700,318084880,8520,8520,8520,8520,0
20250220,184600,318084880,8520,8520,8520,8520,0
20250220,184500,318084880,8520,8520,8520,8520,0
20250220,184400,318084880,8520,8520,8520,8520,0
20250220,184300,318084880,8520,8520,8520,8520,0
20250220,184200,318084880,8520,8520,8520,8520,0
20250220,184100,318084880,8520,8520,8520,8520,0
20250220,184000,318084880,8520,8520,8520,8520,0
20250220,183900,318084880,8520,8520,8520,8520,0
20250220,183800,318084880,8520,8520,8520,8520,0
20250220,183700,318084880,8520,8520,8520,8520,301
20250220,183600,318084880,8520,8520,8520,8520,0
20250220,183500,318084880,8520,8520,8520,8520,0
20250220,183400,318084880,8520,8520,8520,8520,0
20250220,183300,318084880,8520,8520,8520,8520,0
20250220,183200,318084880,8520,8520,8520,8520,0
20250220,183100,318084880,8520,8520,8520,8520,0
20250220,183000,318084880,8520,8520,8520,8520,0
20250220,182900,318084880,8520,8520,8520,8520,0
20250220,182800,318084880,8520,8520,8520,8520,0
20250220,182700,318084880,8520,8520,8520,8520,0
20250220,182600,318084880,8520,8520,8520,8520,0
20250220,182500,318084880,8520,8520,8520,8520,0
20250220,182400,318084880,8520,8520,8520,8520,0
20250220,182300,318084880,8520,8520,8520,8520,0
20250220,182200,318084880,8520,8520,8520,8520,0
20250220,182100,318084880,8520,8520,8520,8520,0
20250220,182000,318084880,8520,8520,8520,8520,0
20250220,181900,318084880,8520,8520,8520,8520,0
20250220,181800,318084880,8520,8520,8520,8520,0
20250220,181700,318084880,8520,8520,8520,8520,0
20250220,181600,318084880,8520,8520,8520,8520,0
20250220,181500,318084880,8520,8520,8520,8520,0
20250220,181400,318084880,8520,8520,8520,8520,0
20250220,181300,318084880,8520,8520,8520,8520,0
20250220,181200,318084880,8520,8520,8520,8520,0
20250220,181100,318084880,8520,8520,8520,8520,0
20250220,181000,318084880,8520,8520,8520,8520,0
20250220,180900,318084880,8520,8520,8520,8520,0
20250220,180800,318084880,8520,8520,8520,8520,0
20250220,180700,318084880,8520,8520,8520,8520,301
20250220,180600,318084880,8520,8520,8520,8520,0
20250220,180500,318084880,8520,8520,8520,8520,0
20250220,180400,318084880,8520,8520,8520,8520,0
20250220,180300,318084880,8520,8520,8520,8520,0
20250220,180200,318084880,8520,8520,8520,8520,0
20250220,180100,318084880,8520,8520,8520,8520,0
20250220,180000,318084880,8520,8520,8520,8520,0
20250220,175900,318084880,8520,8520,8520,8520,0
20250220,175800,318084880,8520,8520,8520,8520,0
20250220,175700,318084880,8520,8520,8520,8520,0
20250220,175600,318084880,8520,8520,8520,8520,0
20250220,175500,318084880,8520,8520,8520,8520,0
20250220,175400,318084880,8520,8520,8520,8520,0
20250220,175300,318084880,8520,8520,8520,8520,0
20250220,175200,318084880,8520,8520,8520,8520,0
20250220,175100,318084880,8520,8520,8520,8520,0
20250220,175000,318084880,8520,8520,8520,8520,0
20250220,174900,318084880,8520,8520,8520,8520,0
20250220,174800,318084880,8520,8520,8520,8520,0
20250220,174700,318084880,8520,8520,8520,8520,0
20250220,174600,318084880,8520,8520,8520,8520,0
20250220,174500,318084880,8520,8520,8520,8520,0
20250220,174400,318084880,8520,8520,8520,8520,0
20250220,174300,318084880,8520,8520,8520,8520,0
20250220,174200,318084880,8520,8520,8520,8520,0
20250220,174100,318084880,8520,8520,8520,8520,0
20250220,174000,318084880,8520,8520,8520,8520,0
20250220,173900,318084880,8520,8520,8520,8520,0
20250220,173800,318084880,8520,8520,8520,8520,0
20250220,173700,318084880,8520,8520,8520,8520,301
20250220,173600,318084880,8520,8520,8520,8520,0
20250220,173500,318084880,8520,8520,8520,8520,0
20250220,173400,318084880,8520,8520,8520,8520,0
20250220,173300,318084880,8520,8520,8520,8520,0
20250220,173200,318084880,8520,8520,8520,8520,0
20250220,173100,318084880,8520,8520,8520,8520,0
20250220,173000,318084880,8520,8520,8520,8520,0
20250220,172900,318084880,8520,8520,8520,8520,0
20250220,172800,318084880,8520,8520,8520,8520,0
20250220,172700,318084880,8520,8520,8520,8520,0
20250220,172600,318084880,8520,8520,8520,8520,0
20250220,172500,318084880,8520,8520,8520,8520,0
20250220,172400,318084880,8520,8520,8520,8520,0
20250220,172300,318084880,8520,8520,8520,8520,0
20250220,172200,318084880,8520,8520,8520,8520,0
20250220,172100,318084880,8520,8520,8520,8520,0
20250220,172000,318084880,8520,8520,8520,8520,0
20250220,171900,318084880,8520,8520,8520,8520,0
20250220,171800,318084880,8520,8520,8520,8520,0
20250220,171700,318084880,8520,8520,8520,8520,0
20250220,171600,318084880,8520,8520,8520,8520,0
20250220,171500,318084880,8520,8520,8520,8520,0
20250220,171400,318084880,8520,8520,8520,8520,0
20250220,171300,318084880,8520,8520,8520,8520,0
20250220,171200,318084880,8520,8520,8520,8520,0
20250220,171100,318084880,8520,8520,8520,8520,0
20250220,171000,318084880,8520,8520,8520,8520,0
20250220,170900,318084880,8520,8520,8520,8520,0
20250220,170800,318084880,8520,8520,8520,8520,0
20250220,170700,318084880,8520,8520,8520,8520,301
20250220,170600,318084880,8520,8520,8520,8520,0
20250220,170500,318084880,8520,8520,8520,8520,0
20250220,170400,318084880,8520,8520,8520,8520,0
20250220,170300,318084880,8520,8520,8520,8520,0
20250220,170200,318084880,8520,8520,8520,8520,0
20250220,170100,318084880,8520,8520,8520,8520,0
20250220,170000,318084880,8520,8520,8520,8520,0
20250220,165900,318084880,8520,8520,8520,8520,0
20250220,165800,318084880,8520,8520,8520,8520,0
20250220,165700,318084880,8520,8520,8520,8520,0
20250220,165600,318084880,8520,8520,8520,8520,0
20250220,165500,318084880,8520,8520,8520,8520,0
20250220,165400,318084880,8520,8520,8520,8520,0
20250220,165300,318084880,8520,8520,8520,8520,0
20250220,165200,318084880,8520,8520,8520,8520,0
20250220,165100,318084880,8520,8520,8520,8520,0
20250220,165000,318084880,8520,8520,8520,8520,0
20250220,164900,318084880,8520,8520,8520,8520,0
20250220,164800,318084880,8520,8520,8520,8520,0
20250220,164700,318084880,8520,8520,8520,8520,0
20250220,164600,318084880,8520,8520,8520,8520,0
20250220,164500,318084880,8520,8520,8520,8520,0
20250220,164400,318084880,8520,8520,8520,8520,0
20250220,164300,318084880,8520,8520,8520,8520,0
20250220,164200,318084880,8520,8520,8520,8520,0
20250220,164100,318084880,8520,8520,8520,8520,0
20250220,164000,318084880,8520,8520,8520,8520,0
20250220,163900,318084880,8520,8520,8520,8520,0
20250220,163800,318084880,8520,8520,8520,8520,0
20250220,163700,318084880,8520,8520,8520,8520,301
20250220,163600,318084880,8520,8520,8520,8520,0
20250220,163500,318084880,8520,8520,8520,8520,0
20250220,163400,318084880,8520,8520,8520,8520,0
20250220,163300,318084880,8520,8520,8520,8520,0
20250220,163200,318084880,8520,8520,8520,8520,0
20250220,163100,318084880,8520,8520,8520,8520,0
20250220,163000,318084880,8520,8520,8520,8520,0
20250220,162900,318084880,8520,8520,8520,8520,0
20250220,162800,318084880,8520,8520,8520,8520,0
20250220,162700,318084880,8520,8520,8520,8520,0
20250220,162600,318084880,8520,8520,8520,8520,0
20250220,162500,318084880,8520,8520,8520,8520,0
20250220,162400,318084880,8520,8520,8520,8520,0
20250220,162300,318084880,8520,8520,8520,8520,0
20250220,162200,318084880,8520,8520,8520,8520,0
20250220,162100,318084880,8520,8520,8520,8520,0
20250220,162000,318084880,8520,8520,8520,8520,0
20250220,161900,318084880,8520,8520,8520,8520,0
20250220,161800,318084880,8520,8520,8520,8520,0
20250220,161700,318084880,8520,8520,8520,8520,0
20250220,161600,318084880,8520,8520,8520,8520,0
20250220,161500,318084880,8520,8520,8520,8520,0
20250220,161400,318084880,8520,8520,8520,8520,0
20250220,161300,318084880,8520,8520,8520,8520,0
20250220,161200,318084880,8520,8520,8520,8520,0
20250220,161100,318084880,8520,8520,8520,8520,0
20250220,161000,318084880,8520,8520,8520,8520,0
20250220,160900,318084880,8520,8520,8520,8520,0
20250220,160800,318084880,8520,8520,8520,8520,0
20250220,160700,318084880,8520,8520,8520,8520,301
20250220,160600,318084880,8520,8520,8520,8520,0
20250220,160500,318084880,8520,8520,8520,8520,0
20250220,160400,318084880,8520,8520,8520,8520,0
20250220,160300,318084880,8520,8520,8520,8520,0
20250220,160200,318084880,8520,8520,8520,8520,0
20250220,160100,318084880,8520,8520,8520,8520,0
20250220,160000,318084880,8520,8520,8520,8520,0
20250220,155900,318084880,8520,8520,8520,8520,0
20250220,155800,318084880,8520,8520,8520,8520,0
20250220,155700,318084880,8520,8520,8520,8520,0
20250220,155600,318084880,8520,8520,8520,8520,0
20250220,155500,318084880,8520,8520,8520,8520,0
20250220,155400,318084880,8520,8520,8520,8520,0
20250220,155300,318084880,8520,8520,8520,8520,0
20250220,155200,318084880,8520,8520,8520,8520,0
20250220,155100,318084880,8520,8520,8520,8520,0
20250220,155000,318084880,8520,8520,8520,8520,0
20250220,154900,318084880,8520,8520,8520,8520,0
20250220,154800,318084880,8520,8520,8520,8520,0
20250220,154700,318084880,8520,8520,8520,8520,0
20250220,154600,318084880,8520,8520,8520,8520,0
20250220,154500,318084880,8520,8520,8520,8520,0
20250220,154400,318084880,8520,8520,8520,8520,0
20250220,154300,318084880,8520,8520,8520,8520,0
20250220,154200,318084880,8520,8520,8520,8520,0
20250220,154100,318084880,8520,8520,8520,8520,0
20250220,154000,318084880,8520,8520,8520,8520,0
20250220,153900,318084880,8520,8520,8520,8520,0
20250220,153800,318084880,8520,8520,8520,8520,0
20250220,153700,318084880,8520,8520,8520,8520,301
20250220,153600,318084880,8520,8520,8520,8520,0
20250220,153500,318084880,8520,8520,8520,8520,0
20250220,153400,318084880,8520,8520,8520,8520,0
20250220,153300,318084880,8520,8520,8520,8520,0
20250220,153200,318084880,8520,8520,8520,8520,0
20250220,153100,318084880,8520,8520,8520,8520,0
20250220,153000,318084880,8520,8520,8520,8520,301
20250220,152900,315520360,8520,8520,8520,8520,0
20250220,152800,315520360,8520,8520,8520,8520,0
20250220,152700,315520360,8520,8520,8520,8520,0
20250220,152600,315520360,8520,8520,8520,8520,0
20250220,152500,315520360,8520,8520,8520,8520,0
20250220,152400,315520360,8520,8520,8520,8520,0
20250220,152300,315520360,8520,8520,8520,8520,0
20250220,152200,315520360,8520,8520,8520,8520,0
20250220,152100,315520360,8520,8520,8520,8520,0
20250220,152000,315520360,8520,8520,8520,8520,0
20250220,151900,315520360,8520,8520,8520,8520,2
20250220,151800,315503320,8510,8510,8510,8510,59
20250220,151700,315001230,8510,8510,8510,8510,93
20250220,151600,314209800,8510,8510,8510,8510,151
20250220,151500,312924790,8510,8510,8510,8510,93
20250220,151400,312133360,8510,8510,8510,8510,94
20250220,151300,311333420,8510,8510,8510,8450,3093
20250220,151200,285191990,8500,8500,8500,8500,96
20250220,151100,284375990,8500,8500,8500,8500,140
20250220,151000,283185990,8500,8490,8500,8490,94
20250220,150900,282387460,8490,8490,8490,8490,111
20250220,150800,281445070,8480,8480,8480,8480,93
20250220,150700,280656430,8480,8480,8480,8480,94
20250220,150600,279859310,8480,8480,8480,8480,93
20250220,150500,279070670,8480,8480,8480,8480,93
20250220,150400,278282030,8480,8480,8480,8480,94
20250220,150300,277484910,8480,8480,8480,8480,0
20250220,150200,277484910,8480,8480,8480,8480,0
20250220,150100,277484910,8480,8480,8480,8480,0
20250220,150000,277484910,8480,8480,8480,8480,0
20250220,145900,277484910,8480,8480,8480,8480,0
20250220,145800,277484910,8480,8480,8480,8480,0
20250220,145700,277484910,8480,8480,8480,8480,0
20250220,145600,277484910,8480,8480,8480,8480,0
20250220,145500,277484910,8480,8480,8480,8480,0
20250220,145400,277484910,8480,8480,8480,8480,0
20250220,145300,277484910,8480,8480,8480,8480,0
20250220,145200,277484910,8480,8480,8480,8480,0
20250220,145100,277484910,8480,8480,8480,8480,0
20250220,145000,277484910,8480,8480,8480,8480,0
20250220,144900,277484910,8480,8480,8480,8480,0
20250220,144800,277484910,8480,8480,8480,8480,0
20250220,144700,277484910,8480,8460,8480,8460,23
20250220,144600,277290170,8460,8460,8460,8460,0
20250220,144500,277290170,8460,8460,8460,8460,0
20250220,144400,277290170,8460,8460,8460,8460,0
20250220,144300,277290170,8460,8460,8460,8460,0
20250220,144200,277290170,8460,8470,8470,8460,50
20250220,144100,276866930,8470,8470,8470,8470,4
20250220,144000,276833050,8480,8480,8480,8480,0
20250220,143900,276833050,8480,8480,8480,8480,0
20250220,143800,276833050,8480,8480,8480,8480,1
20250220,143700,276824570,8480,8480,8480,8480,0
20250220,143600,276824570,8480,8480,8480,8480,0
20250220,143500,276824570,8480,8480,8480,8480,0
20250220,143400,276824570,8480,8480,8480,8480,1
20250220,143300,276816090,8480,8480,8480,8480,0
20250220,143200,276816090,8480,8480,8480,8480,0
20250220,143100,276816090,8480,8480,8480,8480,0
20250220,143000,276816090,8480,8480,8480,8480,0
20250220,142900,276816090,8480,8480,8480,8480,0
20250220,142800,276816090,8480,8480,8480,8480,0
20250220,142700,276816090,8480,8480,8480,8480,0
20250220,142600,276816090,8480,8480,8480,8480,0
20250220,142500,276816090,8480,8480,8480,8480,0
20250220,142400,276816090,8480,8480,8480,8480,0
20250220,142300,276816090,8480,8480,8480,8480,0
20250220,142200,276816090,8480,8480,8480,8480,0
20250220,142100,276816090,8480,8480,8480,8480,0
20250220,142000,276816090,8480,8480,8480,8480,1
20250220,141900,276807610,8490,8490,8490,8490,0
20250220,141800,276807610,8490,8490,8490,8490,1
20250220,141700,276799120,8450,8450,8450,8450,223
20250220,141600,274914770,8450,8460,8460,8450,758
20250220,141500,268508760,8460,8460,8460,8460,0
20250220,141400,268508760,8460,8460,8460,8460,0
20250220,141300,268508760,8460,8460,8460,8460,0
20250220,141200,268508760,8460,8460,8460,8460,0
20250220,141100,268508760,8460,8460,8460,8460,0
20250220,141000,268508760,8460,8470,8470,8460,20
20250220,140900,268339550,8460,8460,8460,8460,0
20250220,140800,268339550,8460,8460,8460,8460,1
20250220,140700,268331090,8460,8460,8460,8460,0
20250220,140600,268331090,8460,8460,8460,8460,44
20250220,140500,267958850,8490,8490,8490,8490,0
20250220,140400,267958850,8490,8490,8490,8490,0
20250220,140300,267958850,8490,8490,8490,8490,0
20250220,140200,267958850,8490,8490,8490,8490,0
20250220,140100,267958850,8490,8490,8490,8490,0
20250220,140000,267958850,8490,8490,8490,8490,1
20250220,135900,267950360,8500,8500,8500,8500,0
20250220,135800,267950360,8500,8500,8500,8500,0
20250220,135700,267950360,8500,8500,8500,8500,0
20250220,135600,267950360,8500,8500,8500,8500,0
20250220,135500,267950360,8500,8500,8500,8500,0
20250220,135400,267950360,8500,8500,8500,8500,0
20250220,135300,267950360,8500,8500,8500,8500,0
20250220,135200,267950360,8500,8500,8500,8500,0
20250220,135100,267950360,8500,8500,8500,8500,0
20250220,135000,267950360,8500,8500,8500,8500,1
20250220,134900,267941860,8460,8460,8460,8460,0
20250220,134800,267941860,8460,8460,8460,8460,0
20250220,134700,267941860,8460,8460,8460,8460,1
20250220,134600,267933400,8470,8470,8470,8470,0
20250220,134500,267933400,8470,8470,8470,8470,0
20250220,134400,267933400,8470,8470,8470,8470,0
20250220,134300,267933400,8470,8470,8470,8470,0
20250220,134200,267933400,8470,8470,8470,8470,62
20250220,134100,267408260,8470,8470,8470,8470,0
20250220,134000,267408260,8470,8470,8470,8470,1
20250220,133900,267399790,8470,8460,8470,8460,257
20250220,133800,265225000,8470,8470,8470,8470,0
20250220,133700,265225000,8470,8470,8470,8470,0
20250220,133600,265225000,8470,8470,8470,8470,0
20250220,133500,265225000,8470,8480,8480,8470,360
20250220,133400,262175260,8500,8500,8500,8500,0
20250220,133300,262175260,8500,8500,8500,8500,0
20250220,133200,262175260,8500,8500,8500,8500,0
20250220,133100,262175260,8500,8500,8500,8500,0
20250220,133000,262175260,8500,8500,8500,8500,12
20250220,132900,262073260,8500,8500,8500,8500,0
20250220,132800,262073260,8500,8500,8500,8500,0
20250220,132700,262073260,8500,8500,8500,8500,0
20250220,132600,262073260,8500,8500,8500,8500,0
20250220,132500,262073260,8500,8500,8500,8500,0
20250220,132400,262073260,8500,8500,8500,8500,1
20250220,132300,262064760,8490,8490,8490,8490,11
20250220,132200,261971370,8490,8490,8490,8490,0
20250220,132100,261971370,8490,8490,8490,8490,0
20250220,132000,261971370,8490,8490,8490,8490,1
20250220,131900,261962880,8490,8490,8490,8490,0
20250220,131800,261962880,8490,8500,8500,8490,83
20250220,131700,261258100,8500,8500,8500,8500,0
20250220,131600,261258100,8500,8500,8500,8500,0
20250220,131500,261258100,8500,8500,8500,8500,7
20250220,131400,261198600,8490,8490,8490,8490,0
20250220,131300,261198600,8490,8490,8490,8490,0
20250220,131200,261198600,8490,8490,8490,8490,0
20250220,131100,261198600,8490,8490,8490,8490,0
20250220,131000,261198600,8490,8490,8490,8490,101
20250220,130900,260341110,8480,8480,8480,8480,0
20250220,130800,260341110,8480,8480,8480,8480,0
20250220,130700,260341110,8480,8480,8480,8480,1
20250220,130600,260332630,8480,8480,8480,8480,0
20250220,130500,260332630,8480,8480,8480,8480,0
20250220,130400,260332630,8480,8480,8480,8480,1
20250220,130300,260324150,8490,8490,8490,8490,20
20250220,130200,260154350,8480,8480,8480,8480,0
20250220,130100,260154350,8480,8480,8480,8480,0
20250220,130000,260154350,8480,8480,8480,8480,0
20250220,125900,260154350,8480,8480,8480,8480,0
20250220,125800,260154350,8480,8480,8480,8480,0
20250220,125700,260154350,8480,8480,8480,8480,0
20250220,125600,260154350,8480,8480,8480,8480,0
20250220,125500,260154350,8480,8480,8480,8480,0
20250220,125400,260154350,8480,8480,8480,8480,0
20250220,125300,260154350,8480,8480,8480,8480,0
20250220,125200,260154350,8480,8480,8480,8480,2
20250220,125100,260137390,8490,8490,8490,8490,0
20250220,125000,260137390,8490,8490,8490,8490,1
20250220,124900,260128900,8490,8490,8490,8490,0
20250220,124800,260128900,8490,8490,8490,8490,1
20250220,124700,260120410,8480,8480,8480,8480,0
20250220,124600,260120410,8480,8480,8480,8480,0
20250220,124500,260120410,8480,8480,8480,8480,0
20250220,124400,260120410,8480,8480,8480,8480,0
20250220,124300,260120410,8480,8480,8480,8480,0
20250220,124200,260120410,8480,8480,8480,8480,0
20250220,124100,260120410,8480,8480,8480,8480,0
20250220,124000,260120410,8480,8480,8480,8480,0
20250220,123900,260120410,8480,8480,8480,8480,0
20250220,123800,260120410,8480,8480,8480,8480,0
20250220,123700,260120410,8480,8480,8480,8480,0
20250220,123600,260120410,8480,8480,8480,8480,0
20250220,123500,260120410,8480,8480,8480,8480,0
20250220,123400,260120410,8480,8480,8480,8480,0
20250220,123300,260120410,8480,8480,8480,8480,0
20250220,123200,260120410,8480,8480,8480,8480,0
20250220,123100,260120410,8480,8480,8480,8480,150
20250220,123000,258848410,8490,8490,8490,8490,20
20250220,122900,258678610,8490,8490,8490,8490,69
20250220,122800,258092800,8480,8480,8480,8480,0
20250220,122700,258092800,8480,8480,8480,8480,0
20250220,122600,258092800,8480,8480,8480,8480,0
20250220,122500,258092800,8480,8480,8480,8480,1
20250220,122400,258084320,8490,8490,8490,8490,0
20250220,122300,258084320,8490,8490,8490,8490,0
20250220,122200,258084320,8490,8490,8490,8490,11
20250220,122100,257990930,8490,8490,8490,8490,0
20250220,122000,257990930,8490,8490,8490,8490,0
20250220,121900,257990930,8490,8490,8490,8490,0
20250220,121800,257990930,8490,8490,8490,8490,11
20250220,121700,257897540,8490,8490,8490,8490,10
20250220,121600,257812640,8490,8490,8490,8490,0
20250220,121500,257812640,8490,8490,8490,8490,0
20250220,121400,257812640,8490,8490,8490,8490,0
20250220,121300,257812640,8490,8490,8490,8490,0
20250220,121200,257812640,8490,8490,8490,8490,0
20250220,121100,257812640,8490,8490,8490,8490,10
20250220,121000,257727740,8490,8490,8490,8490,513
20250220,120900,253372370,8490,8490,8490,8490,0
20250220,120800,253372370,8490,8490,8490,8490,1
20250220,120700,253363880,8490,8490,8490,8490,0
20250220,120600,253363880,8490,8490,8490,8490,0
20250220,120500,253363880,8490,8490,8490,8490,40
20250220,120400,253024280,8490,8490,8490,8490,1
20250220,120300,253015790,8490,8490,8490,8490,0
20250220,120200,253015790,8490,8490,8490,8490,0
20250220,120100,253015790,8490,8490,8490,8490,0
20250220,120000,253015790,8490,8490,8490,8490,100
20250220,115900,252166790,8490,8490,8490,8490,0
20250220,115800,252166790,8490,8490,8490,8490,7
20250220,115700,252107360,8490,8490,8490,8490,0
20250220,115600,252107360,8490,8490,8490,8490,0
20250220,115500,252107360,8490,8490,8490,8490,0
20250220,115400,252107360,8490,8490,8490,8490,0
20250220,115300,252107360,8490,8490,8490,8490,0
20250220,115200,252107360,8490,8490,8490,8490,1
20250220,115100,252098870,8490,8490,8490,8490,0
20250220,115000,252098870,8490,8490,8490,8490,0
20250220,114900,252098870,8490,8490,8490,8490,21
20250220,114800,251920580,8490,8490,8490,8490,1
20250220,114700,251912090,8490,8490,8490,8490,0
20250220,114600,251912090,8490,8490,8490,8490,0
20250220,114500,251912090,8490,8490,8490,8490,0
20250220,114400,251912090,8490,8490,8490,8490,0
20250220,114300,251912090,8490,8490,8490,8490,0
20250220,114200,251912090,8490,8490,8490,8490,0
20250220,114100,251912090,8490,8490,8490,8490,0
20250220,114000,251912090,8490,8490,8490,8490,1
20250220,113900,251903600,8490,8490,8490,8490,0
20250220,113800,251903600,8490,8490,8490,8490,0
20250220,113700,251903600,8490,8490,8490,8490,0
20250220,113600,251903600,8490,8490,8490,8490,0
20250220,113500,251903600,8490,8490,8490,8490,0
20250220,113400,251903600,8490,8490,8490,8490,0
20250220,113300,251903600,8490,8490,8490,8490,0
20250220,113200,251903600,8490,8490,8490,8490,0
20250220,113100,251903600,8490,8490,8490,8490,7
20250220,113000,251844170,8490,8490,8490,8490,1
20250220,112900,251835680,8490,8490,8490,8490,0
20250220,112800,251835680,8490,8490,8490,8490,0
20250220,112700,251835680,8490,8490,8490,8490,0
20250220,112600,251835680,8490,8490,8490,8490,0
20250220,112500,251835680,8490,8490,8490,8490,0
20250220,112400,251835680,8490,8490,8490,8490,0
20250220,112300,251835680,8490,8490,8490,8490,0
20250220,112200,251835680,8490,8490,8490,8490,0
20250220,112100,251835680,8490,8490,8490,8490,0
20250220,112000,251835680,8490,8490,8490,8490,0
20250220,111900,251835680,8490,8490,8490,8490,0
20250220,111800,251835680,8490,8490,8490,8490,0
20250220,111700,251835680,8490,8490,8490,8490,0
20250220,111600,251835680,8490,8490,8490,8490,0
20250220,111500,251835680,8490,8490,8490,8490,0
20250220,111400,251835680,8490,8490,8490,8490,0
20250220,111300,251835680,8490,8490,8490,8490,3
20250220,111200,251810210,8470,8470,8470,8470,0
20250220,111100,251810210,8470,8470,8470,8470,0
20250220,111000,251810210,8470,8470,8470,8470,0
20250220,110900,251810210,8470,8470,8470,8470,0
20250220,110800,251810210,8470,8470,8470,8470,0
20250220,110700,251810210,8470,8470,8470,8470,0
20250220,110600,251810210,8470,8470,8470,8470,0
20250220,110500,251810210,8470,8470,8470,8470,0
20250220,110400,251810210,8470,8470,8470,8470,0
20250220,110300,251810210,8470,8470,8470,8470,0
20250220,110200,251810210,8470,8470,8470,8470,0
20250220,110100,251810210,8470,8470,8470,8470,29
20250220,110000,251564580,8480,8480,8480,8480,18
20250220,105900,251411940,8480,8480,8480,8480,0
20250220,105800,251411940,8480,8480,8480,8480,0
20250220,105700,251411940,8480,8480,8480,8480,0
20250220,105600,251411940,8480,8480,8480,8480,28
20250220,105500,251174500,8490,8490,8490,8490,0
20250220,105400,251174500,8490,8490,8490,8490,0
20250220,105300,251174500,8490,8490,8490,8490,1
20250220,105200,251166010,8500,8500,8500,8500,0
20250220,105100,251166010,8500,8500,8500,8500,0
20250220,105000,251166010,8500,8500,8500,8500,0
20250220,104900,251166010,8500,8500,8500,8500,0
20250220,104800,251166010,8500,8500,8500,8500,0
20250220,104700,251166010,8500,8500,8500,8500,0
20250220,104600,251166010,8500,8500,8500,8500,0
20250220,104500,251166010,8500,8500,8500,8500,7
20250220,104400,251106510,8490,8490,8490,8490,0
20250220,104300,251106510,8490,8490,8490,8490,0
20250220,104200,251106510,8490,8490,8490,8490,0
20250220,104100,251106510,8490,8490,8490,8490,0
20250220,104000,251106510,8490,8490,8490,8490,1
20250220,103900,251098020,8500,8500,8500,8500,0
20250220,103800,251098020,8500,8500,8500,8500,0
20250220,103700,251098020,8500,8500,8500,8500,0
20250220,103600,251098020,8500,8500,8500,8500,1
20250220,103500,251089520,8470,8470,8470,8470,0
20250220,103400,251089520,8470,8470,8470,8470,0
20250220,103300,251089520,8470,8470,8470,8470,0
20250220,103200,251089520,8470,8470,8470,8470,22
20250220,103100,250903180,8460,8460,8460,8460,3
20250220,103000,250877800,8470,8470,8470,8470,1
20250220,102900,250869330,8470,8470,8470,8470,0
20250220,102800,250869330,8470,8470,8470,8470,520
20250220,102700,246464930,8470,8470,8470,8470,0
20250220,102600,246464930,8470,8470,8470,8470,0
20250220,102500,246464930,8470,8470,8470,8470,0
20250220,102400,246464930,8470,8470,8470,8470,0
20250220,102300,246464930,8470,8470,8470,8470,5
20250220,102200,246422580,8470,8470,8470,8470,0
20250220,102100,246422580,8470,8470,8470,8470,0
20250220,102000,246422580,8470,8480,8480,8470,57
20250220,101900,245939230,8480,8480,8480,8480,0
20250220,101800,245939230,8480,8490,8490,8480,5
20250220,101700,245896820,8480,8480,8480,8480,0
20250220,101600,245896820,8480,8480,8480,8480,0
20250220,101500,245896820,8480,8480,8480,8480,0
20250220,101400,245896820,8480,8480,8480,8480,0
20250220,101300,245896820,8480,8480,8480,8480,0
20250220,101200,245896820,8480,8480,8480,8480,0
20250220,101100,245896820,8480,8480,8480,8480,0
20250220,101000,245896820,8480,8490,8490,8480,10
20250220,100900,245812010,8480,8480,8480,8480,0
20250220,100800,245812010,8480,8480,8480,8480,4
20250220,100700,245778090,8460,8460,8460,8460,0
20250220,100600,245778090,8460,8460,8460,8460,0
20250220,100500,245778090,8460,8460,8460,8460,0
20250220,100400,245778090,8460,8460,8460,8460,0
20250220,100300,245778090,8460,8460,8460,8460,0
20250220,100200,245778090,8460,8460,8460,8460,0
20250220,100100,245778090,8460,8460,8460,8460,1
20250220,100000,245769630,8460,8460,8460,8460,0
20250220,095900,245769630,8460,8460,8460,8460,0
20250220,095800,245769630,8460,8460,8460,8460,0
20250220,095700,245769630,8460,8460,8460,8460,0
20250220,095600,245769630,8460,8470,8470,8460,166
20250220,095500,244363770,8460,8470,8470,8460,56
20250220,095400,243889510,8470,8470,8470,8470,0
20250220,095300,243889510,8470,8470,8470,8470,0
20250220,095200,243889510,8470,8470,8470,8470,0
20250220,095100,243889510,8470,8470,8470,8470,1
20250220,095000,243881040,8470,8470,8470,8470,0
20250220,094900,243881040,8470,8470,8470,8470,0
20250220,094800,243881040,8470,8480,8480,8470,15
20250220,094700,243753920,8510,8510,8510,8510,0
20250220,094600,243753920,8510,8510,8510,8510,1
20250220,094500,243745410,8510,8510,8510,8510,0
20250220,094400,243745410,8510,8510,8510,8510,2
20250220,094300,243728390,8510,8510,8510,8510,1
20250220,094200,243719880,8470,8470,8470,8470,0
20250220,094100,243719880,8470,8470,8470,8470,17
20250220,094000,243575890,8480,8480,8480,8480,1
20250220,093900,243567410,8480,8480,8480,8480,106
20250220,093800,242668530,8510,8480,8510,8480,2531
20250220,093700,221204750,8460,8480,8480,8460,160
20250220,093600,219848150,8480,8480,8480,8480,0
20250220,093500,219848150,8480,8480,8480,8480,0
20250220,093400,219848150,8480,8480,8480,8480,0
20250220,093300,219848150,8480,8480,8480,8480,1039
20250220,093200,211037430,8510,8510,8510,8510,0
20250220,093100,211037430,8510,8510,8510,8510,1
20250220,093000,211028920,8480,8480,8480,8480,0
20250220,092900,211028920,8480,8480,8480,8480,0
20250220,092800,211028920,8480,8480,8480,8480,0
20250220,092700,211028920,8480,8480,8480,8480,0
20250220,092600,211028920,8480,8480,8480,8480,0
20250220,092500,211028920,8480,8480,8480,8480,61
20250220,092400,210511640,8480,8490,8490,8480,1939
20250220,092300,194066910,8480,8480,8480,8480,0
20250220,092200,194066910,8480,8480,8480,8480,0
20250220,092100,194066910,8480,8480,8480,8480,21
20250220,092000,193888830,8480,8510,8510,8480,551
20250220,091900,189202820,8490,8510,8510,8490,1003
20250220,091800,180687290,8480,8480,8480,8480,0
20250220,091700,180687290,8480,8510,8510,8480,110
20250220,091600,179752990,8510,8510,8510,8510,218
20250220,091500,177897810,8510,8510,8510,8510,3529
20250220,091400,147866020,8540,8490,8540,8490,14035
20250220,091300,28309580,8440,8440,8440,8440,0
20250220,091200,28309580,8440,8440,8440,8440,0
20250220,091100,28309580,8440,8440,8440,8440,0
20250220,091000,28309580,8440,8440,8440,8440,0
20250220,090900,28309580,8440,8440,8440,8440,0
20250220,090800,28309580,8440,8440,8440,8440,80
20250220,090700,27634380,8430,8430,8430,8430,0
20250220,090600,27634380,8430,8430,8430,8430,0
20250220,090500,27634380,8430,8430,8430,8430,0
20250220,090400,27634380,8430,8450,8450,8430,200
20250220,090300,25946540,8500,8460,8500,8460,3000
20250220,090200,448200,8450,8450,8450,8450,0
20250220,090100,448200,8450,8450,8450,8450,0
20250220,090000,448200,8450,8460,8460,8450,53