KissMeData/053620/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,193900,20881550,6400,6400,6400,6400,83
20250220,193800,20881550,6400,6400,6400,6400,0
20250220,193700,20881550,6400,6400,6400,6400,0
20250220,193600,20881550,6400,6400,6400,6400,0
20250220,193500,20881550,6400,6400,6400,6400,0
20250220,193400,20881550,6400,6400,6400,6400,0
20250220,193300,20881550,6400,6400,6400,6400,0
20250220,193200,20881550,6400,6400,6400,6400,0
20250220,193100,20881550,6400,6400,6400,6400,0
20250220,193000,20881550,6400,6400,6400,6400,0
20250220,192900,20881550,6400,6400,6400,6400,0
20250220,192800,20881550,6400,6400,6400,6400,0
20250220,192700,20881550,6400,6400,6400,6400,0
20250220,192600,20881550,6400,6400,6400,6400,0
20250220,192500,20881550,6400,6400,6400,6400,0
20250220,192400,20881550,6400,6400,6400,6400,0
20250220,192300,20881550,6400,6400,6400,6400,0
20250220,192200,20881550,6400,6400,6400,6400,0
20250220,192100,20881550,6400,6400,6400,6400,0
20250220,192000,20881550,6400,6400,6400,6400,0
20250220,191900,20881550,6400,6400,6400,6400,0
20250220,191800,20881550,6400,6400,6400,6400,0
20250220,191700,20881550,6400,6400,6400,6400,0
20250220,191600,20881550,6400,6400,6400,6400,0
20250220,191500,20881550,6400,6400,6400,6400,0
20250220,191400,20881550,6400,6400,6400,6400,0
20250220,191300,20881550,6400,6400,6400,6400,0
20250220,191200,20881550,6400,6400,6400,6400,0
20250220,191100,20881550,6400,6400,6400,6400,0
20250220,191000,20881550,6400,6400,6400,6400,0
20250220,190900,20881550,6400,6400,6400,6400,83
20250220,190800,20881550,6400,6400,6400,6400,0
20250220,190700,20881550,6400,6400,6400,6400,0
20250220,190600,20881550,6400,6400,6400,6400,0
20250220,190500,20881550,6400,6400,6400,6400,0
20250220,190400,20881550,6400,6400,6400,6400,0
20250220,190300,20881550,6400,6400,6400,6400,0
20250220,190200,20881550,6400,6400,6400,6400,0
20250220,190100,20881550,6400,6400,6400,6400,0
20250220,190000,20881550,6400,6400,6400,6400,0
20250220,185900,20881550,6400,6400,6400,6400,0
20250220,185800,20881550,6400,6400,6400,6400,0
20250220,185700,20881550,6400,6400,6400,6400,0
20250220,185600,20881550,6400,6400,6400,6400,0
20250220,185500,20881550,6400,6400,6400,6400,0
20250220,185400,20881550,6400,6400,6400,6400,0
20250220,185300,20881550,6400,6400,6400,6400,0
20250220,185200,20881550,6400,6400,6400,6400,0
20250220,185100,20881550,6400,6400,6400,6400,0
20250220,185000,20881550,6400,6400,6400,6400,0
20250220,184900,20881550,6400,6400,6400,6400,0
20250220,184800,20881550,6400,6400,6400,6400,0
20250220,184700,20881550,6400,6400,6400,6400,0
20250220,184600,20881550,6400,6400,6400,6400,0
20250220,184500,20881550,6400,6400,6400,6400,0
20250220,184400,20881550,6400,6400,6400,6400,0
20250220,184300,20881550,6400,6400,6400,6400,0
20250220,184200,20881550,6400,6400,6400,6400,0
20250220,184100,20881550,6400,6400,6400,6400,0
20250220,184000,20881550,6400,6400,6400,6400,0
20250220,183900,20881550,6400,6400,6400,6400,83
20250220,183800,20881550,6400,6400,6400,6400,0
20250220,183700,20881550,6400,6400,6400,6400,0
20250220,183600,20881550,6400,6400,6400,6400,0
20250220,183500,20881550,6400,6400,6400,6400,0
20250220,183400,20881550,6400,6400,6400,6400,0
20250220,183300,20881550,6400,6400,6400,6400,0
20250220,183200,20881550,6400,6400,6400,6400,0
20250220,183100,20881550,6400,6400,6400,6400,0
20250220,183000,20881550,6400,6400,6400,6400,0
20250220,182900,20881550,6400,6400,6400,6400,0
20250220,182800,20881550,6400,6400,6400,6400,0
20250220,182700,20881550,6400,6400,6400,6400,0
20250220,182600,20881550,6400,6400,6400,6400,0
20250220,182500,20881550,6400,6400,6400,6400,0
20250220,182400,20881550,6400,6400,6400,6400,0
20250220,182300,20881550,6400,6400,6400,6400,0
20250220,182200,20881550,6400,6400,6400,6400,0
20250220,182100,20881550,6400,6400,6400,6400,0
20250220,182000,20881550,6400,6400,6400,6400,0
20250220,181900,20881550,6400,6400,6400,6400,0
20250220,181800,20881550,6400,6400,6400,6400,0
20250220,181700,20881550,6400,6400,6400,6400,0
20250220,181600,20881550,6400,6400,6400,6400,0
20250220,181500,20881550,6400,6400,6400,6400,0
20250220,181400,20881550,6400,6400,6400,6400,0
20250220,181300,20881550,6400,6400,6400,6400,0
20250220,181200,20881550,6400,6400,6400,6400,0
20250220,181100,20881550,6400,6400,6400,6400,0
20250220,181000,20881550,6400,6400,6400,6400,0
20250220,180900,20881550,6400,6400,6400,6400,83
20250220,180800,20881550,6400,6400,6400,6400,0
20250220,180700,20881550,6400,6400,6400,6400,0
20250220,180600,20881550,6400,6400,6400,6400,0
20250220,180500,20881550,6400,6400,6400,6400,0
20250220,180400,20881550,6400,6400,6400,6400,0
20250220,180300,20881550,6400,6400,6400,6400,0
20250220,180200,20881550,6400,6400,6400,6400,0
20250220,180100,20881550,6400,6400,6400,6400,0
20250220,180000,20881550,6400,6400,6400,6400,0
20250220,175900,20881550,6400,6400,6400,6400,0
20250220,175800,20881550,6400,6400,6400,6400,0
20250220,175700,20881550,6400,6400,6400,6400,0
20250220,175600,20881550,6400,6400,6400,6400,0
20250220,175500,20881550,6400,6400,6400,6400,0
20250220,175400,20881550,6400,6400,6400,6400,0
20250220,175300,20881550,6400,6400,6400,6400,0
20250220,175200,20881550,6400,6400,6400,6400,0
20250220,175100,20881550,6400,6400,6400,6400,0
20250220,175000,20881550,6400,6400,6400,6400,0
20250220,174900,20881550,6400,6400,6400,6400,0
20250220,174800,20881550,6400,6400,6400,6400,0
20250220,174700,20881550,6400,6400,6400,6400,0
20250220,174600,20881550,6400,6400,6400,6400,0
20250220,174500,20881550,6400,6400,6400,6400,0
20250220,174400,20881550,6400,6400,6400,6400,0
20250220,174300,20881550,6400,6400,6400,6400,0
20250220,174200,20881550,6400,6400,6400,6400,0
20250220,174100,20881550,6400,6400,6400,6400,0
20250220,174000,20881550,6400,6400,6400,6400,0
20250220,173900,20881550,6400,6400,6400,6400,83
20250220,173800,20881550,6400,6400,6400,6400,0
20250220,173700,20881550,6400,6400,6400,6400,0
20250220,173600,20881550,6400,6400,6400,6400,0
20250220,173500,20881550,6400,6400,6400,6400,0
20250220,173400,20881550,6400,6400,6400,6400,0
20250220,173300,20881550,6400,6400,6400,6400,0
20250220,173200,20881550,6400,6400,6400,6400,0
20250220,173100,20881550,6400,6400,6400,6400,0
20250220,173000,20881550,6400,6400,6400,6400,0
20250220,172900,20881550,6400,6400,6400,6400,0
20250220,172800,20881550,6400,6400,6400,6400,0
20250220,172700,20881550,6400,6400,6400,6400,0
20250220,172600,20881550,6400,6400,6400,6400,0
20250220,172500,20881550,6400,6400,6400,6400,0
20250220,172400,20881550,6400,6400,6400,6400,0
20250220,172300,20881550,6400,6400,6400,6400,0
20250220,172200,20881550,6400,6400,6400,6400,0
20250220,172100,20881550,6400,6400,6400,6400,0
20250220,172000,20881550,6400,6400,6400,6400,0
20250220,171900,20881550,6400,6400,6400,6400,0
20250220,171800,20881550,6400,6400,6400,6400,0
20250220,171700,20881550,6400,6400,6400,6400,0
20250220,171600,20881550,6400,6400,6400,6400,0
20250220,171500,20881550,6400,6400,6400,6400,0
20250220,171400,20881550,6400,6400,6400,6400,0
20250220,171300,20881550,6400,6400,6400,6400,0
20250220,171200,20881550,6400,6400,6400,6400,0
20250220,171100,20881550,6400,6400,6400,6400,0
20250220,171000,20881550,6400,6400,6400,6400,0
20250220,170900,20881550,6400,6400,6400,6400,83
20250220,170800,20881550,6400,6400,6400,6400,0
20250220,170700,20881550,6400,6400,6400,6400,0
20250220,170600,20881550,6400,6400,6400,6400,0
20250220,170500,20881550,6400,6400,6400,6400,0
20250220,170400,20881550,6400,6400,6400,6400,0
20250220,170300,20881550,6400,6400,6400,6400,0
20250220,170200,20881550,6400,6400,6400,6400,0
20250220,170100,20881550,6400,6400,6400,6400,0
20250220,170000,20881550,6400,6400,6400,6400,0
20250220,165900,20881550,6400,6400,6400,6400,0
20250220,165800,20881550,6400,6400,6400,6400,0
20250220,165700,20881550,6400,6400,6400,6400,0
20250220,165600,20881550,6400,6400,6400,6400,0
20250220,165500,20881550,6400,6400,6400,6400,0
20250220,165400,20881550,6400,6400,6400,6400,0
20250220,165300,20881550,6400,6400,6400,6400,0
20250220,165200,20881550,6400,6400,6400,6400,0
20250220,165100,20881550,6400,6400,6400,6400,0
20250220,165000,20881550,6400,6400,6400,6400,0
20250220,164900,20881550,6400,6400,6400,6400,0
20250220,164800,20881550,6400,6400,6400,6400,0
20250220,164700,20881550,6400,6400,6400,6400,0
20250220,164600,20881550,6400,6400,6400,6400,0
20250220,164500,20881550,6400,6400,6400,6400,0
20250220,164400,20881550,6400,6400,6400,6400,0
20250220,164300,20881550,6400,6400,6400,6400,0
20250220,164200,20881550,6400,6400,6400,6400,0
20250220,164100,20881550,6400,6400,6400,6400,0
20250220,164000,20881550,6400,6400,6400,6400,0
20250220,163900,20881550,6400,6400,6400,6400,83
20250220,163800,20881550,6400,6400,6400,6400,0
20250220,163700,20881550,6400,6400,6400,6400,0
20250220,163600,20881550,6400,6400,6400,6400,0
20250220,163500,20881550,6400,6400,6400,6400,0
20250220,163400,20881550,6400,6400,6400,6400,0
20250220,163300,20881550,6400,6400,6400,6400,0
20250220,163200,20881550,6400,6400,6400,6400,0
20250220,163100,20881550,6400,6400,6400,6400,0
20250220,163000,20881550,6400,6400,6400,6400,0
20250220,162900,20881550,6400,6400,6400,6400,0
20250220,162800,20881550,6400,6400,6400,6400,0
20250220,162700,20881550,6400,6400,6400,6400,0
20250220,162600,20881550,6400,6400,6400,6400,0
20250220,162500,20881550,6400,6400,6400,6400,0
20250220,162400,20881550,6400,6400,6400,6400,0
20250220,162300,20881550,6400,6400,6400,6400,0
20250220,162200,20881550,6400,6400,6400,6400,0
20250220,162100,20881550,6400,6400,6400,6400,0
20250220,162000,20881550,6400,6400,6400,6400,0
20250220,161900,20881550,6400,6400,6400,6400,0
20250220,161800,20881550,6400,6400,6400,6400,0
20250220,161700,20881550,6400,6400,6400,6400,0
20250220,161600,20881550,6400,6400,6400,6400,0
20250220,161500,20881550,6400,6400,6400,6400,0
20250220,161400,20881550,6400,6400,6400,6400,0
20250220,161300,20881550,6400,6400,6400,6400,0
20250220,161200,20881550,6400,6400,6400,6400,0
20250220,161100,20881550,6400,6400,6400,6400,0
20250220,161000,20881550,6400,6400,6400,6400,0
20250220,160900,20881550,6400,6400,6400,6400,83
20250220,160800,20881550,6400,6400,6400,6400,0
20250220,160700,20881550,6400,6400,6400,6400,0
20250220,160600,20881550,6400,6400,6400,6400,0
20250220,160500,20881550,6400,6400,6400,6400,0
20250220,160400,20881550,6400,6400,6400,6400,0
20250220,160300,20881550,6400,6400,6400,6400,0
20250220,160200,20881550,6400,6400,6400,6400,0
20250220,160100,20881550,6400,6400,6400,6400,0
20250220,160000,20881550,6400,6400,6400,6400,0
20250220,155900,20881550,6400,6400,6400,6400,0
20250220,155800,20881550,6400,6400,6400,6400,0
20250220,155700,20881550,6400,6400,6400,6400,0
20250220,155600,20881550,6400,6400,6400,6400,0
20250220,155500,20881550,6400,6400,6400,6400,0
20250220,155400,20881550,6400,6400,6400,6400,0
20250220,155300,20881550,6400,6400,6400,6400,0
20250220,155200,20881550,6400,6400,6400,6400,0
20250220,155100,20881550,6400,6400,6400,6400,0
20250220,155000,20881550,6400,6400,6400,6400,0
20250220,154900,20881550,6400,6400,6400,6400,0
20250220,154800,20881550,6400,6400,6400,6400,0
20250220,154700,20881550,6400,6400,6400,6400,0
20250220,154600,20881550,6400,6400,6400,6400,0
20250220,154500,20881550,6400,6400,6400,6400,0
20250220,154400,20881550,6400,6400,6400,6400,0
20250220,154300,20881550,6400,6400,6400,6400,0
20250220,154200,20881550,6400,6400,6400,6400,0
20250220,154100,20881550,6400,6400,6400,6400,0
20250220,154000,20881550,6400,6400,6400,6400,0
20250220,153900,20881550,6400,6400,6400,6400,83
20250220,153800,20881550,6400,6400,6400,6400,0
20250220,153700,20881550,6400,6400,6400,6400,0
20250220,153600,20881550,6400,6400,6400,6400,0
20250220,153500,20881550,6400,6400,6400,6400,0
20250220,153400,20881550,6400,6400,6400,6400,0
20250220,153300,20881550,6400,6400,6400,6400,0
20250220,153200,20881550,6400,6400,6400,6400,0
20250220,153100,20881550,6400,6400,6400,6400,0
20250220,153000,20881550,6400,6400,6400,6400,83
20250220,152900,20350350,6410,6410,6410,6410,0
20250220,152800,20350350,6410,6410,6410,6410,0
20250220,152700,20350350,6410,6410,6410,6410,0
20250220,152600,20350350,6410,6410,6410,6410,0
20250220,152500,20350350,6410,6410,6410,6410,0
20250220,152400,20350350,6410,6410,6410,6410,0
20250220,152300,20350350,6410,6410,6410,6410,0
20250220,152200,20350350,6410,6410,6410,6410,0
20250220,152100,20350350,6410,6410,6410,6410,0
20250220,152000,20350350,6410,6410,6410,6410,0
20250220,151900,20350350,6410,6410,6410,6410,0
20250220,151800,20350350,6410,6410,6410,6410,0
20250220,151700,20350350,6410,6410,6410,6410,0
20250220,151600,20350350,6410,6410,6410,6410,0
20250220,151500,20350350,6410,6410,6410,6410,0
20250220,151400,20350350,6410,6410,6410,6410,0
20250220,151300,20350350,6410,6410,6410,6410,0
20250220,151200,20350350,6410,6410,6410,6410,0
20250220,151100,20350350,6410,6410,6410,6410,0
20250220,151000,20350350,6410,6410,6410,6410,0
20250220,150900,20350350,6410,6410,6410,6410,0
20250220,150800,20350350,6410,6410,6410,6410,0
20250220,150700,20350350,6410,6410,6410,6410,0
20250220,150600,20350350,6410,6410,6410,6410,0
20250220,150500,20350350,6410,6410,6410,6410,0
20250220,150400,20350350,6410,6410,6410,6410,0
20250220,150300,20350350,6410,6410,6410,6410,0
20250220,150200,20350350,6410,6410,6410,6410,0
20250220,150100,20350350,6410,6410,6410,6410,0
20250220,150000,20350350,6410,6410,6410,6410,0
20250220,145900,20350350,6410,6410,6410,6410,0
20250220,145800,20350350,6410,6410,6410,6410,0
20250220,145700,20350350,6410,6410,6410,6410,0
20250220,145600,20350350,6410,6410,6410,6410,0
20250220,145500,20350350,6410,6410,6410,6410,0
20250220,145400,20350350,6410,6410,6410,6410,0
20250220,145300,20350350,6410,6410,6410,6410,0
20250220,145200,20350350,6410,6410,6410,6410,0
20250220,145100,20350350,6410,6410,6410,6410,0
20250220,145000,20350350,6410,6410,6410,6410,1
20250220,144900,20343940,6430,6430,6430,6430,0
20250220,144800,20343940,6430,6430,6430,6430,0
20250220,144700,20343940,6430,6430,6430,6430,0
20250220,144600,20343940,6430,6430,6430,6430,0
20250220,144500,20343940,6430,6430,6430,6430,0
20250220,144400,20343940,6430,6430,6430,6430,0
20250220,144300,20343940,6430,6430,6430,6430,0
20250220,144200,20343940,6430,6430,6430,6430,0
20250220,144100,20343940,6430,6430,6430,6430,0
20250220,144000,20343940,6430,6430,6430,6430,0
20250220,143900,20343940,6430,6430,6430,6430,0
20250220,143800,20343940,6430,6430,6430,6430,0
20250220,143700,20343940,6430,6430,6430,6430,0
20250220,143600,20343940,6430,6430,6430,6430,0
20250220,143500,20343940,6430,6430,6430,6430,0
20250220,143400,20343940,6430,6430,6430,6430,0
20250220,143300,20343940,6430,6430,6430,6430,0
20250220,143200,20343940,6430,6430,6430,6430,0
20250220,143100,20343940,6430,6430,6430,6430,0
20250220,143000,20343940,6430,6430,6430,6430,0
20250220,142900,20343940,6430,6430,6430,6430,0
20250220,142800,20343940,6430,6430,6430,6430,0
20250220,142700,20343940,6430,6430,6430,6430,0
20250220,142600,20343940,6430,6430,6430,6430,0
20250220,142500,20343940,6430,6430,6430,6430,0
20250220,142400,20343940,6430,6430,6430,6430,0
20250220,142300,20343940,6430,6430,6430,6430,0
20250220,142200,20343940,6430,6430,6430,6430,0
20250220,142100,20343940,6430,6430,6430,6430,0
20250220,142000,20343940,6430,6430,6430,6430,0
20250220,141900,20343940,6430,6430,6430,6430,0
20250220,141800,20343940,6430,6430,6430,6430,0
20250220,141700,20343940,6430,6430,6430,6430,0
20250220,141600,20343940,6430,6430,6430,6430,0
20250220,141500,20343940,6430,6430,6430,6430,0
20250220,141400,20343940,6430,6430,6430,6430,0
20250220,141300,20343940,6430,6430,6430,6430,0
20250220,141200,20343940,6430,6430,6430,6430,0
20250220,141100,20343940,6430,6430,6430,6430,0
20250220,141000,20343940,6430,6430,6430,6430,0
20250220,140900,20343940,6430,6430,6430,6430,0
20250220,140800,20343940,6430,6430,6430,6430,0
20250220,140700,20343940,6430,6430,6430,6430,0
20250220,140600,20343940,6430,6430,6430,6430,0
20250220,140500,20343940,6430,6430,6430,6430,0
20250220,140400,20343940,6430,6430,6430,6430,0
20250220,140300,20343940,6430,6430,6430,6430,0
20250220,140200,20343940,6430,6430,6430,6430,0
20250220,140100,20343940,6430,6430,6430,6430,0
20250220,140000,20343940,6430,6430,6430,6430,0
20250220,135900,20343940,6430,6430,6430,6430,0
20250220,135800,20343940,6430,6430,6430,6430,30
20250220,135700,20151040,6430,6430,6430,6430,0
20250220,135600,20151040,6430,6430,6430,6430,0
20250220,135500,20151040,6430,6430,6430,6430,0
20250220,135400,20151040,6430,6430,6430,6430,0
20250220,135300,20151040,6430,6430,6430,6430,0
20250220,135200,20151040,6430,6430,6430,6430,0
20250220,135100,20151040,6430,6430,6430,6430,0
20250220,135000,20151040,6430,6430,6430,6430,0
20250220,134900,20151040,6430,6430,6430,6430,0
20250220,134800,20151040,6430,6430,6430,6430,0
20250220,134700,20151040,6430,6430,6430,6430,0
20250220,134600,20151040,6430,6430,6430,6430,0
20250220,134500,20151040,6430,6430,6430,6430,0
20250220,134400,20151040,6430,6430,6430,6430,200
20250220,134300,18865040,6430,6430,6430,6430,0
20250220,134200,18865040,6430,6430,6430,6430,0
20250220,134100,18865040,6430,6430,6430,6430,0
20250220,134000,18865040,6430,6430,6430,6430,0
20250220,133900,18865040,6430,6430,6430,6430,0
20250220,133800,18865040,6430,6430,6430,6430,0
20250220,133700,18865040,6430,6430,6430,6430,0
20250220,133600,18865040,6430,6430,6430,6430,0
20250220,133500,18865040,6430,6430,6430,6430,0
20250220,133400,18865040,6430,6430,6430,6430,0
20250220,133300,18865040,6430,6430,6430,6430,0
20250220,133200,18865040,6430,6430,6430,6430,0
20250220,133100,18865040,6430,6430,6430,6430,0
20250220,133000,18865040,6430,6430,6430,6430,0
20250220,132900,18865040,6430,6430,6430,6430,0
20250220,132800,18865040,6430,6430,6430,6430,0
20250220,132700,18865040,6430,6430,6430,6430,0
20250220,132600,18865040,6430,6430,6430,6430,0
20250220,132500,18865040,6430,6430,6430,6430,0
20250220,132400,18865040,6430,6430,6430,6430,0
20250220,132300,18865040,6430,6430,6430,6430,1
20250220,132200,18858610,6430,6430,6430,6430,0
20250220,132100,18858610,6430,6430,6430,6430,0
20250220,132000,18858610,6430,6430,6430,6430,0
20250220,131900,18858610,6430,6430,6430,6430,0
20250220,131800,18858610,6430,6430,6430,6430,0
20250220,131700,18858610,6430,6430,6430,6430,0
20250220,131600,18858610,6430,6430,6430,6430,0
20250220,131500,18858610,6430,6430,6430,6430,0
20250220,131400,18858610,6430,6430,6430,6430,0
20250220,131300,18858610,6430,6430,6430,6430,0
20250220,131200,18858610,6430,6430,6430,6430,0
20250220,131100,18858610,6430,6430,6430,6430,0
20250220,131000,18858610,6430,6430,6430,6430,0
20250220,130900,18858610,6430,6430,6430,6430,0
20250220,130800,18858610,6430,6430,6430,6430,0
20250220,130700,18858610,6430,6430,6430,6430,0
20250220,130600,18858610,6430,6430,6430,6430,0
20250220,130500,18858610,6430,6430,6430,6430,0
20250220,130400,18858610,6430,6430,6430,6430,0
20250220,130300,18858610,6430,6430,6430,6430,0
20250220,130200,18858610,6430,6430,6430,6430,0
20250220,130100,18858610,6430,6430,6430,6430,0
20250220,130000,18858610,6430,6430,6430,6430,0
20250220,125900,18858610,6430,6430,6430,6430,0
20250220,125800,18858610,6430,6430,6430,6430,0
20250220,125700,18858610,6430,6430,6430,6430,50
20250220,125600,18537110,6430,6430,6430,6430,0
20250220,125500,18537110,6430,6430,6430,6430,0
20250220,125400,18537110,6430,6430,6430,6430,0
20250220,125300,18537110,6430,6430,6430,6430,0
20250220,125200,18537110,6430,6430,6430,6430,0
20250220,125100,18537110,6430,6430,6430,6430,0
20250220,125000,18537110,6430,6430,6430,6430,0
20250220,124900,18537110,6430,6430,6430,6430,0
20250220,124800,18537110,6430,6430,6430,6430,0
20250220,124700,18537110,6430,6430,6430,6430,0
20250220,124600,18537110,6430,6430,6430,6430,0
20250220,124500,18537110,6430,6430,6430,6430,0
20250220,124400,18537110,6430,6430,6430,6430,0
20250220,124300,18537110,6430,6430,6430,6430,0
20250220,124200,18537110,6430,6430,6430,6430,0
20250220,124100,18537110,6430,6430,6430,6430,0
20250220,124000,18537110,6430,6430,6430,6430,0
20250220,123900,18537110,6430,6430,6430,6430,0
20250220,123800,18537110,6430,6430,6430,6430,0
20250220,123700,18537110,6430,6430,6430,6430,0
20250220,123600,18537110,6430,6430,6430,6430,0
20250220,123500,18537110,6430,6430,6430,6430,0
20250220,123400,18537110,6430,6430,6430,6430,0
20250220,123300,18537110,6430,6430,6430,6430,0
20250220,123200,18537110,6430,6430,6430,6430,0
20250220,123100,18537110,6430,6430,6430,6430,0
20250220,123000,18537110,6430,6430,6430,6430,0
20250220,122900,18537110,6430,6430,6430,6430,0
20250220,122800,18537110,6430,6430,6430,6430,0
20250220,122700,18537110,6430,6430,6430,6430,100
20250220,122600,17894110,6430,6430,6430,6430,0
20250220,122500,17894110,6430,6430,6430,6430,0
20250220,122400,17894110,6430,6430,6430,6430,36
20250220,122300,17662630,6430,6430,6430,6430,0
20250220,122200,17662630,6430,6430,6430,6430,0
20250220,122100,17662630,6430,6430,6430,6430,0
20250220,122000,17662630,6430,6430,6430,6430,0
20250220,121900,17662630,6430,6430,6430,6430,0
20250220,121800,17662630,6430,6430,6430,6430,0
20250220,121700,17662630,6430,6430,6430,6430,0
20250220,121600,17662630,6430,6430,6430,6430,0
20250220,121500,17662630,6430,6430,6430,6430,0
20250220,121400,17662630,6430,6430,6430,6430,0
20250220,121300,17662630,6430,6430,6430,6430,0
20250220,121200,17662630,6430,6430,6430,6430,0
20250220,121100,17662630,6430,6430,6430,6430,0
20250220,121000,17662630,6430,6430,6430,6430,0
20250220,120900,17662630,6430,6430,6430,6430,0
20250220,120800,17662630,6430,6430,6430,6430,0
20250220,120700,17662630,6430,6430,6430,6430,0
20250220,120600,17662630,6430,6430,6430,6430,0
20250220,120500,17662630,6430,6430,6430,6430,0
20250220,120400,17662630,6430,6430,6430,6430,0
20250220,120300,17662630,6430,6430,6430,6430,0
20250220,120200,17662630,6430,6430,6430,6430,0
20250220,120100,17662630,6430,6430,6430,6430,0
20250220,120000,17662630,6430,6430,6430,6430,0
20250220,115900,17662630,6430,6430,6430,6430,0
20250220,115800,17662630,6430,6430,6430,6430,0
20250220,115700,17662630,6430,6430,6430,6430,0
20250220,115600,17662630,6430,6430,6430,6430,0
20250220,115500,17662630,6430,6430,6430,6430,0
20250220,115400,17662630,6430,6430,6430,6430,0
20250220,115300,17662630,6430,6430,6430,6430,0
20250220,115200,17662630,6430,6430,6430,6430,0
20250220,115100,17662630,6430,6430,6430,6430,0
20250220,115000,17662630,6430,6430,6430,6430,0
20250220,114900,17662630,6430,6430,6430,6430,1
20250220,114800,17656200,6390,6390,6390,6390,0
20250220,114700,17656200,6390,6390,6390,6390,0
20250220,114600,17656200,6390,6390,6390,6390,0
20250220,114500,17656200,6390,6390,6390,6390,0
20250220,114400,17656200,6390,6390,6390,6390,0
20250220,114300,17656200,6390,6390,6390,6390,0
20250220,114200,17656200,6390,6390,6390,6390,0
20250220,114100,17656200,6390,6390,6390,6390,1
20250220,114000,17649810,6430,6430,6430,6430,0
20250220,113900,17649810,6430,6430,6430,6430,0
20250220,113800,17649810,6430,6430,6430,6430,0
20250220,113700,17649810,6430,6430,6430,6430,0
20250220,113600,17649810,6430,6430,6430,6430,0
20250220,113500,17649810,6430,6430,6430,6430,0
20250220,113400,17649810,6430,6430,6430,6430,0
20250220,113300,17649810,6430,6430,6430,6430,0
20250220,113200,17649810,6430,6420,6430,6420,5
20250220,113100,17617680,6390,6390,6390,6390,0
20250220,113000,17617680,6390,6390,6390,6390,0
20250220,112900,17617680,6390,6390,6390,6390,0
20250220,112800,17617680,6390,6390,6390,6390,0
20250220,112700,17617680,6390,6390,6390,6390,0
20250220,112600,17617680,6390,6390,6390,6390,0
20250220,112500,17617680,6390,6390,6390,6390,0
20250220,112400,17617680,6390,6390,6390,6390,0
20250220,112300,17617680,6390,6390,6390,6390,0
20250220,112200,17617680,6390,6390,6390,6390,0
20250220,112100,17617680,6390,6390,6390,6390,1
20250220,112000,17611290,6390,6390,6390,6390,0
20250220,111900,17611290,6390,6390,6390,6390,0
20250220,111800,17611290,6390,6390,6390,6390,0
20250220,111700,17611290,6390,6390,6390,6390,0
20250220,111600,17611290,6390,6390,6390,6390,0
20250220,111500,17611290,6390,6390,6390,6390,0
20250220,111400,17611290,6390,6390,6390,6390,0
20250220,111300,17611290,6390,6390,6390,6390,0
20250220,111200,17611290,6390,6390,6390,6390,0
20250220,111100,17611290,6390,6390,6390,6390,0
20250220,111000,17611290,6390,6390,6390,6390,0
20250220,110900,17611290,6390,6390,6390,6390,0
20250220,110800,17611290,6390,6390,6390,6390,0
20250220,110700,17611290,6390,6390,6390,6390,0
20250220,110600,17611290,6390,6390,6390,6390,0
20250220,110500,17611290,6390,6390,6390,6390,0
20250220,110400,17611290,6390,6390,6390,6390,0
20250220,110300,17611290,6390,6390,6390,6390,0
20250220,110200,17611290,6390,6390,6390,6390,0
20250220,110100,17611290,6390,6390,6390,6390,0
20250220,110000,17611290,6390,6390,6390,6390,0
20250220,105900,17611290,6390,6390,6390,6390,0
20250220,105800,17611290,6390,6390,6390,6390,0
20250220,105700,17611290,6390,6390,6390,6390,0
20250220,105600,17611290,6390,6390,6390,6390,0
20250220,105500,17611290,6390,6390,6390,6390,0
20250220,105400,17611290,6390,6390,6390,6390,0
20250220,105300,17611290,6390,6390,6390,6390,0
20250220,105200,17611290,6390,6390,6390,6390,0
20250220,105100,17611290,6390,6390,6390,6390,0
20250220,105000,17611290,6390,6390,6390,6390,0
20250220,104900,17611290,6390,6390,6390,6390,0
20250220,104800,17611290,6390,6390,6390,6390,0
20250220,104700,17611290,6390,6390,6390,6390,0
20250220,104600,17611290,6390,6390,6390,6390,0
20250220,104500,17611290,6390,6390,6390,6390,0
20250220,104400,17611290,6390,6390,6390,6390,0
20250220,104300,17611290,6390,6390,6390,6390,0
20250220,104200,17611290,6390,6390,6390,6390,0
20250220,104100,17611290,6390,6390,6390,6390,0
20250220,104000,17611290,6390,6390,6390,6390,0
20250220,103900,17611290,6390,6390,6390,6390,0
20250220,103800,17611290,6390,6390,6390,6390,0
20250220,103700,17611290,6390,6390,6390,6390,0
20250220,103600,17611290,6390,6390,6390,6390,0
20250220,103500,17611290,6390,6390,6390,6390,0
20250220,103400,17611290,6390,6390,6390,6390,0
20250220,103300,17611290,6390,6390,6390,6390,0
20250220,103200,17611290,6390,6390,6390,6390,0
20250220,103100,17611290,6390,6390,6390,6390,0
20250220,103000,17611290,6390,6390,6390,6390,0
20250220,102900,17611290,6390,6390,6390,6390,0
20250220,102800,17611290,6390,6390,6390,6390,0
20250220,102700,17611290,6390,6390,6390,6390,0
20250220,102600,17611290,6390,6420,6420,6390,11
20250220,102500,17540700,6420,6420,6420,6420,0
20250220,102400,17540700,6420,6420,6420,6420,0
20250220,102300,17540700,6420,6420,6420,6420,0
20250220,102200,17540700,6420,6420,6420,6420,0
20250220,102100,17540700,6420,6420,6420,6420,0
20250220,102000,17540700,6420,6420,6420,6420,0
20250220,101900,17540700,6420,6420,6420,6420,0
20250220,101800,17540700,6420,6420,6420,6420,0
20250220,101700,17540700,6420,6420,6420,6420,0
20250220,101600,17540700,6420,6420,6420,6420,0
20250220,101500,17540700,6420,6420,6420,6420,0
20250220,101400,17540700,6420,6420,6420,6420,0
20250220,101300,17540700,6420,6420,6420,6420,0
20250220,101200,17540700,6420,6420,6420,6420,0
20250220,101100,17540700,6420,6420,6420,6420,0
20250220,101000,17540700,6420,6420,6420,6420,1
20250220,100900,17534280,6420,6420,6420,6420,0
20250220,100800,17534280,6420,6420,6420,6420,0
20250220,100700,17534280,6420,6420,6420,6420,0
20250220,100600,17534280,6420,6420,6420,6420,2
20250220,100500,17521440,6420,6420,6420,6420,0
20250220,100400,17521440,6420,6420,6420,6420,0
20250220,100300,17521440,6420,6420,6420,6420,0
20250220,100200,17521440,6420,6420,6420,6420,0
20250220,100100,17521440,6420,6420,6420,6420,0
20250220,100000,17521440,6420,6420,6420,6420,1
20250220,095900,17515020,6410,6410,6410,6410,0
20250220,095800,17515020,6410,6410,6410,6410,0
20250220,095700,17515020,6410,6410,6410,6410,0
20250220,095600,17515020,6410,6410,6410,6410,0
20250220,095500,17515020,6410,6410,6410,6410,0
20250220,095400,17515020,6410,6410,6410,6410,0
20250220,095300,17515020,6410,6410,6410,6410,0
20250220,095200,17515020,6410,6410,6410,6410,8
20250220,095100,17463740,6410,6410,6410,6410,0
20250220,095000,17463740,6410,6410,6410,6410,18
20250220,094900,17348360,6410,6410,6410,6410,0
20250220,094800,17348360,6410,6410,6410,6410,0
20250220,094700,17348360,6410,6410,6410,6410,0
20250220,094600,17348360,6410,6410,6410,6410,0
20250220,094500,17348360,6410,6410,6410,6410,4
20250220,094400,17322720,6400,6370,6400,6370,48
20250220,094300,17016930,6370,6370,6370,6370,0
20250220,094200,17016930,6370,6370,6370,6370,0
20250220,094100,17016930,6370,6370,6370,6370,0
20250220,094000,17016930,6370,6370,6370,6370,0
20250220,093900,17016930,6370,6370,6370,6370,10
20250220,093800,16953230,6340,6340,6340,6340,0
20250220,093700,16953230,6340,6340,6340,6340,0
20250220,093600,16953230,6340,6340,6340,6340,0
20250220,093500,16953230,6340,6340,6340,6340,0
20250220,093400,16953230,6340,6340,6340,6340,0
20250220,093300,16953230,6340,6340,6340,6340,0
20250220,093200,16953230,6340,6340,6340,6340,0
20250220,093100,16953230,6340,6340,6340,6340,0
20250220,093000,16953230,6340,6340,6340,6340,0
20250220,092900,16953230,6340,6340,6340,6340,0
20250220,092800,16953230,6340,6340,6340,6340,0
20250220,092700,16953230,6340,6340,6340,6340,0
20250220,092600,16953230,6340,6340,6340,6340,0
20250220,092500,16953230,6340,6340,6340,6340,0
20250220,092400,16953230,6340,6390,6390,6340,2313
20250220,092300,2275950,6430,6430,6430,6430,0
20250220,092200,2275950,6430,6430,6430,6430,0
20250220,092100,2275950,6430,6430,6430,6430,0
20250220,092000,2275950,6430,6430,6430,6430,0
20250220,091900,2275950,6430,6430,6430,6430,0
20250220,091800,2275950,6430,6430,6430,6430,0
20250220,091700,2275950,6430,6430,6430,6430,25
20250220,091600,2115200,6430,6430,6430,6430,10
20250220,091500,2050900,6450,6450,6450,6450,0
20250220,091400,2050900,6450,6450,6450,6450,0
20250220,091300,2050900,6450,6450,6450,6450,0
20250220,091200,2050900,6450,6440,6450,6440,33
20250220,091100,1838180,6430,6430,6430,6430,2
20250220,091000,1825320,6360,6360,6360,6360,0
20250220,090900,1825320,6360,6360,6360,6360,0
20250220,090800,1825320,6360,6360,6360,6360,0
20250220,090700,1825320,6360,6360,6360,6360,0
20250220,090600,1825320,6360,6360,6360,6360,0
20250220,090500,1825320,6360,6360,6360,6360,0
20250220,090400,1825320,6360,6360,6360,6360,0
20250220,090300,1825320,6360,6360,6360,6360,0
20250220,090200,1825320,6360,6360,6360,6360,0
20250220,090100,1825320,6360,6360,6360,6360,0
20250220,090000,1825320,6360,6360,6360,6360,287