KissMeData/134060/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,202800,23716385,4355,4355,4355,4355,911
20250220,202700,23716385,4355,4355,4355,4355,0
20250220,202600,23716385,4355,4355,4355,4355,0
20250220,202500,23716385,4355,4355,4355,4355,0
20250220,202400,23716385,4355,4355,4355,4355,0
20250220,202300,23716385,4355,4355,4355,4355,0
20250220,202200,23716385,4355,4355,4355,4355,0
20250220,202100,23716385,4355,4355,4355,4355,0
20250220,202000,23716385,4355,4355,4355,4355,0
20250220,201900,23716385,4355,4355,4355,4355,0
20250220,201800,23716385,4355,4355,4355,4355,0
20250220,201700,23716385,4355,4355,4355,4355,0
20250220,201600,23716385,4355,4355,4355,4355,0
20250220,201500,23716385,4355,4355,4355,4355,0
20250220,201400,23716385,4355,4355,4355,4355,0
20250220,201300,23716385,4355,4355,4355,4355,0
20250220,201200,23716385,4355,4355,4355,4355,0
20250220,201100,23716385,4355,4355,4355,4355,0
20250220,201000,23716385,4355,4355,4355,4355,0
20250220,200900,23716385,4355,4355,4355,4355,0
20250220,200800,23716385,4355,4355,4355,4355,0
20250220,200700,23716385,4355,4355,4355,4355,0
20250220,200600,23716385,4355,4355,4355,4355,0
20250220,200500,23716385,4355,4355,4355,4355,0
20250220,200400,23716385,4355,4355,4355,4355,0
20250220,200300,23716385,4355,4355,4355,4355,0
20250220,200200,23716385,4355,4355,4355,4355,0
20250220,200100,23716385,4355,4355,4355,4355,0
20250220,200000,23716385,4355,4355,4355,4355,0
20250220,195900,23716385,4355,4355,4355,4355,0
20250220,195800,23716385,4355,4355,4355,4355,911
20250220,195700,23716385,4355,4355,4355,4355,0
20250220,195600,23716385,4355,4355,4355,4355,0
20250220,195500,23716385,4355,4355,4355,4355,0
20250220,195400,23716385,4355,4355,4355,4355,0
20250220,195300,23716385,4355,4355,4355,4355,0
20250220,195200,23716385,4355,4355,4355,4355,0
20250220,195100,23716385,4355,4355,4355,4355,0
20250220,195000,23716385,4355,4355,4355,4355,0
20250220,194900,23716385,4355,4355,4355,4355,0
20250220,194800,23716385,4355,4355,4355,4355,0
20250220,194700,23716385,4355,4355,4355,4355,0
20250220,194600,23716385,4355,4355,4355,4355,0
20250220,194500,23716385,4355,4355,4355,4355,0
20250220,194400,23716385,4355,4355,4355,4355,0
20250220,194300,23716385,4355,4355,4355,4355,0
20250220,194200,23716385,4355,4355,4355,4355,0
20250220,194100,23716385,4355,4355,4355,4355,0
20250220,194000,23716385,4355,4355,4355,4355,0
20250220,193900,23716385,4355,4355,4355,4355,0
20250220,193800,23716385,4355,4355,4355,4355,0
20250220,193700,23716385,4355,4355,4355,4355,0
20250220,193600,23716385,4355,4355,4355,4355,0
20250220,193500,23716385,4355,4355,4355,4355,0
20250220,193400,23716385,4355,4355,4355,4355,0
20250220,193300,23716385,4355,4355,4355,4355,0
20250220,193200,23716385,4355,4355,4355,4355,0
20250220,193100,23716385,4355,4355,4355,4355,0
20250220,193000,23716385,4355,4355,4355,4355,0
20250220,192900,23716385,4355,4355,4355,4355,0
20250220,192800,23716385,4355,4355,4355,4355,911
20250220,192700,23716385,4355,4355,4355,4355,0
20250220,192600,23716385,4355,4355,4355,4355,0
20250220,192500,23716385,4355,4355,4355,4355,0
20250220,192400,23716385,4355,4355,4355,4355,0
20250220,192300,23716385,4355,4355,4355,4355,0
20250220,192200,23716385,4355,4355,4355,4355,0
20250220,192100,23716385,4355,4355,4355,4355,0
20250220,192000,23716385,4355,4355,4355,4355,0
20250220,191900,23716385,4355,4355,4355,4355,0
20250220,191800,23716385,4355,4355,4355,4355,0
20250220,191700,23716385,4355,4355,4355,4355,0
20250220,191600,23716385,4355,4355,4355,4355,0
20250220,191500,23716385,4355,4355,4355,4355,0
20250220,191400,23716385,4355,4355,4355,4355,0
20250220,191300,23716385,4355,4355,4355,4355,0
20250220,191200,23716385,4355,4355,4355,4355,0
20250220,191100,23716385,4355,4355,4355,4355,0
20250220,191000,23716385,4355,4355,4355,4355,0
20250220,190900,23716385,4355,4355,4355,4355,0
20250220,190800,23716385,4355,4355,4355,4355,0
20250220,190700,23716385,4355,4355,4355,4355,0
20250220,190600,23716385,4355,4355,4355,4355,0
20250220,190500,23716385,4355,4355,4355,4355,0
20250220,190400,23716385,4355,4355,4355,4355,0
20250220,190300,23716385,4355,4355,4355,4355,0
20250220,190200,23716385,4355,4355,4355,4355,0
20250220,190100,23716385,4355,4355,4355,4355,0
20250220,190000,23716385,4355,4355,4355,4355,0
20250220,185900,23716385,4355,4355,4355,4355,0
20250220,185800,23716385,4355,4355,4355,4355,911
20250220,185700,23716385,4355,4355,4355,4355,0
20250220,185600,23716385,4355,4355,4355,4355,0
20250220,185500,23716385,4355,4355,4355,4355,0
20250220,185400,23716385,4355,4355,4355,4355,0
20250220,185300,23716385,4355,4355,4355,4355,0
20250220,185200,23716385,4355,4355,4355,4355,0
20250220,185100,23716385,4355,4355,4355,4355,0
20250220,185000,23716385,4355,4355,4355,4355,0
20250220,184900,23716385,4355,4355,4355,4355,0
20250220,184800,23716385,4355,4355,4355,4355,0
20250220,184700,23716385,4355,4355,4355,4355,0
20250220,184600,23716385,4355,4355,4355,4355,0
20250220,184500,23716385,4355,4355,4355,4355,0
20250220,184400,23716385,4355,4355,4355,4355,0
20250220,184300,23716385,4355,4355,4355,4355,0
20250220,184200,23716385,4355,4355,4355,4355,0
20250220,184100,23716385,4355,4355,4355,4355,0
20250220,184000,23716385,4355,4355,4355,4355,0
20250220,183900,23716385,4355,4355,4355,4355,0
20250220,183800,23716385,4355,4355,4355,4355,0
20250220,183700,23716385,4355,4355,4355,4355,0
20250220,183600,23716385,4355,4355,4355,4355,0
20250220,183500,23716385,4355,4355,4355,4355,0
20250220,183400,23716385,4355,4355,4355,4355,0
20250220,183300,23716385,4355,4355,4355,4355,0
20250220,183200,23716385,4355,4355,4355,4355,0
20250220,183100,23716385,4355,4355,4355,4355,0
20250220,183000,23716385,4355,4355,4355,4355,0
20250220,182900,23716385,4355,4355,4355,4355,0
20250220,182800,23716385,4355,4355,4355,4355,911
20250220,182700,23716385,4355,4355,4355,4355,0
20250220,182600,23716385,4355,4355,4355,4355,0
20250220,182500,23716385,4355,4355,4355,4355,0
20250220,182400,23716385,4355,4355,4355,4355,0
20250220,182300,23716385,4355,4355,4355,4355,0
20250220,182200,23716385,4355,4355,4355,4355,0
20250220,182100,23716385,4355,4355,4355,4355,0
20250220,182000,23716385,4355,4355,4355,4355,0
20250220,181900,23716385,4355,4355,4355,4355,0
20250220,181800,23716385,4355,4355,4355,4355,0
20250220,181700,23716385,4355,4355,4355,4355,0
20250220,181600,23716385,4355,4355,4355,4355,0
20250220,181500,23716385,4355,4355,4355,4355,0
20250220,181400,23716385,4355,4355,4355,4355,0
20250220,181300,23716385,4355,4355,4355,4355,0
20250220,181200,23716385,4355,4355,4355,4355,0
20250220,181100,23716385,4355,4355,4355,4355,0
20250220,181000,23716385,4355,4355,4355,4355,0
20250220,180900,23716385,4355,4355,4355,4355,0
20250220,180800,23716385,4355,4355,4355,4355,0
20250220,180700,23716385,4355,4355,4355,4355,0
20250220,180600,23716385,4355,4355,4355,4355,0
20250220,180500,23716385,4355,4355,4355,4355,0
20250220,180400,23716385,4355,4355,4355,4355,0
20250220,180300,23716385,4355,4355,4355,4355,0
20250220,180200,23716385,4355,4355,4355,4355,0
20250220,180100,23716385,4355,4355,4355,4355,0
20250220,180000,23716385,4355,4355,4355,4355,0
20250220,175900,23716385,4355,4355,4355,4355,0
20250220,175800,23716385,4355,4355,4355,4355,911
20250220,175700,23716385,4355,4355,4355,4355,0
20250220,175600,23716385,4355,4355,4355,4355,0
20250220,175500,23716385,4355,4355,4355,4355,0
20250220,175400,23716385,4355,4355,4355,4355,0
20250220,175300,23716385,4355,4355,4355,4355,0
20250220,175200,23716385,4355,4355,4355,4355,0
20250220,175100,23716385,4355,4355,4355,4355,0
20250220,175000,23716385,4355,4355,4355,4355,0
20250220,174900,23716385,4355,4355,4355,4355,0
20250220,174800,23716385,4355,4355,4355,4355,0
20250220,174700,23716385,4355,4355,4355,4355,0
20250220,174600,23716385,4355,4355,4355,4355,0
20250220,174500,23716385,4355,4355,4355,4355,0
20250220,174400,23716385,4355,4355,4355,4355,0
20250220,174300,23716385,4355,4355,4355,4355,0
20250220,174200,23716385,4355,4355,4355,4355,0
20250220,174100,23716385,4355,4355,4355,4355,0
20250220,174000,23716385,4355,4355,4355,4355,0
20250220,173900,23716385,4355,4355,4355,4355,0
20250220,173800,23716385,4355,4355,4355,4355,0
20250220,173700,23716385,4355,4355,4355,4355,0
20250220,173600,23716385,4355,4355,4355,4355,0
20250220,173500,23716385,4355,4355,4355,4355,0
20250220,173400,23716385,4355,4355,4355,4355,0
20250220,173300,23716385,4355,4355,4355,4355,0
20250220,173200,23716385,4355,4355,4355,4355,0
20250220,173100,23716385,4355,4355,4355,4355,0
20250220,173000,23716385,4355,4355,4355,4355,0
20250220,172900,23716385,4355,4355,4355,4355,0
20250220,172800,23716385,4355,4355,4355,4355,911
20250220,172700,23716385,4355,4355,4355,4355,0
20250220,172600,23716385,4355,4355,4355,4355,0
20250220,172500,23716385,4355,4355,4355,4355,0
20250220,172400,23716385,4355,4355,4355,4355,0
20250220,172300,23716385,4355,4355,4355,4355,0
20250220,172200,23716385,4355,4355,4355,4355,0
20250220,172100,23716385,4355,4355,4355,4355,0
20250220,172000,23716385,4355,4355,4355,4355,0
20250220,171900,23716385,4355,4355,4355,4355,0
20250220,171800,23716385,4355,4355,4355,4355,0
20250220,171700,23716385,4355,4355,4355,4355,0
20250220,171600,23716385,4355,4355,4355,4355,0
20250220,171500,23716385,4355,4355,4355,4355,0
20250220,171400,23716385,4355,4355,4355,4355,0
20250220,171300,23716385,4355,4355,4355,4355,0
20250220,171200,23716385,4355,4355,4355,4355,0
20250220,171100,23716385,4355,4355,4355,4355,0
20250220,171000,23716385,4355,4355,4355,4355,0
20250220,170900,23716385,4355,4355,4355,4355,0
20250220,170800,23716385,4355,4355,4355,4355,0
20250220,170700,23716385,4355,4355,4355,4355,0
20250220,170600,23716385,4355,4355,4355,4355,0
20250220,170500,23716385,4355,4355,4355,4355,0
20250220,170400,23716385,4355,4355,4355,4355,0
20250220,170300,23716385,4355,4355,4355,4355,0
20250220,170200,23716385,4355,4355,4355,4355,0
20250220,170100,23716385,4355,4355,4355,4355,0
20250220,170000,23716385,4355,4355,4355,4355,0
20250220,165900,23716385,4355,4355,4355,4355,0
20250220,165800,23716385,4355,4355,4355,4355,911
20250220,165700,23716385,4355,4355,4355,4355,0
20250220,165600,23716385,4355,4355,4355,4355,0
20250220,165500,23716385,4355,4355,4355,4355,0
20250220,165400,23716385,4355,4355,4355,4355,0
20250220,165300,23716385,4355,4355,4355,4355,0
20250220,165200,23716385,4355,4355,4355,4355,0
20250220,165100,23716385,4355,4355,4355,4355,0
20250220,165000,23716385,4355,4355,4355,4355,0
20250220,164900,23716385,4355,4355,4355,4355,0
20250220,164800,23716385,4355,4355,4355,4355,0
20250220,164700,23716385,4355,4355,4355,4355,0
20250220,164600,23716385,4355,4355,4355,4355,0
20250220,164500,23716385,4355,4355,4355,4355,0
20250220,164400,23716385,4355,4355,4355,4355,0
20250220,164300,23716385,4355,4355,4355,4355,0
20250220,164200,23716385,4355,4355,4355,4355,0
20250220,164100,23716385,4355,4355,4355,4355,0
20250220,164000,23716385,4355,4355,4355,4355,0
20250220,163900,23716385,4355,4355,4355,4355,0
20250220,163800,23716385,4355,4355,4355,4355,0
20250220,163700,23716385,4355,4355,4355,4355,0
20250220,163600,23716385,4355,4355,4355,4355,0
20250220,163500,23716385,4355,4355,4355,4355,0
20250220,163400,23716385,4355,4355,4355,4355,0
20250220,163300,23716385,4355,4355,4355,4355,0
20250220,163200,23716385,4355,4355,4355,4355,0
20250220,163100,23716385,4355,4355,4355,4355,0
20250220,163000,23716385,4355,4355,4355,4355,0
20250220,162900,23716385,4355,4355,4355,4355,0
20250220,162800,23716385,4355,4355,4355,4355,911
20250220,162700,23716385,4355,4355,4355,4355,0
20250220,162600,23716385,4355,4355,4355,4355,0
20250220,162500,23716385,4355,4355,4355,4355,0
20250220,162400,23716385,4355,4355,4355,4355,0
20250220,162300,23716385,4355,4355,4355,4355,0
20250220,162200,23716385,4355,4355,4355,4355,0
20250220,162100,23716385,4355,4355,4355,4355,0
20250220,162000,23716385,4355,4355,4355,4355,0
20250220,161900,23716385,4355,4355,4355,4355,0
20250220,161800,23716385,4355,4355,4355,4355,0
20250220,161700,23716385,4355,4355,4355,4355,0
20250220,161600,23716385,4355,4355,4355,4355,0
20250220,161500,23716385,4355,4355,4355,4355,0
20250220,161400,23716385,4355,4355,4355,4355,0
20250220,161300,23716385,4355,4355,4355,4355,0
20250220,161200,23716385,4355,4355,4355,4355,0
20250220,161100,23716385,4355,4355,4355,4355,0
20250220,161000,23716385,4355,4355,4355,4355,0
20250220,160900,23716385,4355,4355,4355,4355,0
20250220,160800,23716385,4355,4355,4355,4355,0
20250220,160700,23716385,4355,4355,4355,4355,0
20250220,160600,23716385,4355,4355,4355,4355,0
20250220,160500,23716385,4355,4355,4355,4355,0
20250220,160400,23716385,4355,4355,4355,4355,0
20250220,160300,23716385,4355,4355,4355,4355,0
20250220,160200,23716385,4355,4355,4355,4355,0
20250220,160100,23716385,4355,4355,4355,4355,0
20250220,160000,23716385,4355,4355,4355,4355,0
20250220,155900,23716385,4355,4355,4355,4355,0
20250220,155800,23716385,4355,4355,4355,4355,911
20250220,155700,23716385,4355,4355,4355,4355,0
20250220,155600,23716385,4355,4355,4355,4355,0
20250220,155500,23716385,4355,4355,4355,4355,0
20250220,155400,23716385,4355,4355,4355,4355,0
20250220,155300,23716385,4355,4355,4355,4355,0
20250220,155200,23716385,4355,4355,4355,4355,0
20250220,155100,23716385,4355,4355,4355,4355,0
20250220,155000,23716385,4355,4355,4355,4355,0
20250220,154900,23716385,4355,4355,4355,4355,0
20250220,154800,23716385,4355,4355,4355,4355,0
20250220,154700,23716385,4355,4355,4355,4355,0
20250220,154600,23716385,4355,4355,4355,4355,0
20250220,154500,23716385,4355,4355,4355,4355,0
20250220,154400,23716385,4355,4355,4355,4355,0
20250220,154300,23716385,4355,4355,4355,4355,0
20250220,154200,23716385,4355,4355,4355,4355,0
20250220,154100,23716385,4355,4355,4355,4355,0
20250220,154000,23716385,4355,4355,4355,4355,0
20250220,153900,23716385,4355,4355,4355,4355,0
20250220,153800,23716385,4355,4355,4355,4355,0
20250220,153700,23716385,4355,4355,4355,4355,0
20250220,153600,23716385,4355,4355,4355,4355,0
20250220,153500,23716385,4355,4355,4355,4355,0
20250220,153400,23716385,4355,4355,4355,4355,0
20250220,153300,23716385,4355,4355,4355,4355,0
20250220,153200,23716385,4355,4355,4355,4355,0
20250220,153100,23716385,4355,4355,4355,4355,0
20250220,153000,23716385,4355,4355,4355,4355,911
20250220,152900,19748980,4355,4355,4355,4355,0
20250220,152800,19748980,4355,4355,4355,4355,0
20250220,152700,19748980,4355,4355,4355,4355,0
20250220,152600,19748980,4355,4355,4355,4355,0
20250220,152500,19748980,4355,4355,4355,4355,0
20250220,152400,19748980,4355,4355,4355,4355,0
20250220,152300,19748980,4355,4355,4355,4355,0
20250220,152200,19748980,4355,4355,4355,4355,0
20250220,152100,19748980,4355,4355,4355,4355,0
20250220,152000,19748980,4355,4355,4355,4355,0
20250220,151900,19748980,4355,4355,4355,4355,0
20250220,151800,19748980,4355,4355,4355,4355,0
20250220,151700,19748980,4355,4355,4355,4355,0
20250220,151600,19748980,4355,4355,4355,4355,0
20250220,151500,19748980,4355,4355,4355,4355,0
20250220,151400,19748980,4355,4355,4355,4355,0
20250220,151300,19748980,4355,4355,4355,4355,0
20250220,151200,19748980,4355,4355,4355,4355,0
20250220,151100,19748980,4355,4355,4355,4355,200
20250220,151000,18877980,4355,4335,4355,4335,66
20250220,150900,18591105,4335,4335,4335,4335,0
20250220,150800,18591105,4335,4335,4335,4335,0
20250220,150700,18591105,4335,4335,4335,4335,0
20250220,150600,18591105,4335,4335,4335,4335,0
20250220,150500,18591105,4335,4335,4335,4335,0
20250220,150400,18591105,4335,4335,4335,4335,0
20250220,150300,18591105,4335,4335,4335,4335,0
20250220,150200,18591105,4335,4335,4335,4335,0
20250220,150100,18591105,4335,4335,4335,4335,0
20250220,150000,18591105,4335,4335,4335,4335,0
20250220,145900,18591105,4335,4335,4335,4335,0
20250220,145800,18591105,4335,4335,4335,4335,0
20250220,145700,18591105,4335,4335,4335,4335,0
20250220,145600,18591105,4335,4335,4335,4335,0
20250220,145500,18591105,4335,4335,4335,4335,0
20250220,145400,18591105,4335,4335,4335,4335,0
20250220,145300,18591105,4335,4335,4335,4335,0
20250220,145200,18591105,4335,4335,4335,4335,0
20250220,145100,18591105,4335,4335,4335,4335,25
20250220,145000,18482730,4305,4305,4305,4305,0
20250220,144900,18482730,4305,4305,4305,4305,0
20250220,144800,18482730,4305,4305,4305,4305,0
20250220,144700,18482730,4305,4305,4305,4305,0
20250220,144600,18482730,4305,4305,4305,4305,0
20250220,144500,18482730,4305,4315,4315,4305,12
20250220,144400,18431045,4335,4335,4335,4335,0
20250220,144300,18431045,4335,4335,4335,4335,0
20250220,144200,18431045,4335,4335,4335,4335,0
20250220,144100,18431045,4335,4335,4335,4335,0
20250220,144000,18431045,4335,4335,4335,4335,0
20250220,143900,18431045,4335,4335,4335,4335,0
20250220,143800,18431045,4335,4335,4335,4335,0
20250220,143700,18431045,4335,4335,4335,4335,41
20250220,143600,18253310,4335,4335,4335,4335,0
20250220,143500,18253310,4335,4335,4335,4335,0
20250220,143400,18253310,4335,4335,4335,4335,0
20250220,143300,18253310,4335,4335,4335,4335,0
20250220,143200,18253310,4335,4335,4335,4335,0
20250220,143100,18253310,4335,4335,4335,4335,0
20250220,143000,18253310,4335,4335,4335,4335,0
20250220,142900,18253310,4335,4335,4335,4335,0
20250220,142800,18253310,4335,4335,4335,4335,0
20250220,142700,18253310,4335,4335,4335,4335,0
20250220,142600,18253310,4335,4335,4335,4335,0
20250220,142500,18253310,4335,4335,4335,4335,0
20250220,142400,18253310,4335,4335,4335,4335,0
20250220,142300,18253310,4335,4335,4335,4335,0
20250220,142200,18253310,4335,4335,4335,4335,0
20250220,142100,18253310,4335,4335,4335,4335,2
20250220,142000,18244640,4335,4335,4335,4335,3
20250220,141900,18231635,4335,4335,4335,4335,2
20250220,141800,18222965,4335,4335,4335,4335,0
20250220,141700,18222965,4335,4335,4335,4335,0
20250220,141600,18222965,4335,4335,4335,4335,0
20250220,141500,18222965,4335,4335,4335,4335,0
20250220,141400,18222965,4335,4335,4335,4335,0
20250220,141300,18222965,4335,4335,4335,4335,0
20250220,141200,18222965,4335,4335,4335,4335,0
20250220,141100,18222965,4335,4335,4335,4335,0
20250220,141000,18222965,4335,4335,4335,4335,0
20250220,140900,18222965,4335,4335,4335,4335,0
20250220,140800,18222965,4335,4335,4335,4335,0
20250220,140700,18222965,4335,4335,4335,4335,0
20250220,140600,18222965,4335,4335,4335,4335,0
20250220,140500,18222965,4335,4335,4335,4335,0
20250220,140400,18222965,4335,4335,4335,4335,0
20250220,140300,18222965,4335,4335,4335,4335,0
20250220,140200,18222965,4335,4335,4335,4335,0
20250220,140100,18222965,4335,4335,4335,4335,0
20250220,140000,18222965,4335,4335,4335,4335,0
20250220,135900,18222965,4335,4335,4335,4335,0
20250220,135800,18222965,4335,4335,4335,4335,0
20250220,135700,18222965,4335,4335,4335,4335,0
20250220,135600,18222965,4335,4335,4335,4335,0
20250220,135500,18222965,4335,4335,4335,4335,0
20250220,135400,18222965,4335,4335,4335,4335,0
20250220,135300,18222965,4335,4335,4335,4335,0
20250220,135200,18222965,4335,4335,4335,4335,0
20250220,135100,18222965,4335,4335,4335,4335,0
20250220,135000,18222965,4335,4335,4335,4335,0
20250220,134900,18222965,4335,4335,4335,4335,0
20250220,134800,18222965,4335,4335,4335,4335,0
20250220,134700,18222965,4335,4335,4335,4335,0
20250220,134600,18222965,4335,4335,4335,4335,0
20250220,134500,18222965,4335,4335,4335,4335,0
20250220,134400,18222965,4335,4335,4335,4335,0
20250220,134300,18222965,4335,4335,4335,4335,0
20250220,134200,18222965,4335,4335,4335,4335,0
20250220,134100,18222965,4335,4335,4335,4335,0
20250220,134000,18222965,4335,4335,4335,4335,0
20250220,133900,18222965,4335,4335,4335,4335,0
20250220,133800,18222965,4335,4335,4335,4335,0
20250220,133700,18222965,4335,4335,4335,4335,0
20250220,133600,18222965,4335,4335,4335,4335,1
20250220,133500,18218630,4305,4305,4305,4305,0
20250220,133400,18218630,4305,4305,4305,4305,0
20250220,133300,18218630,4305,4305,4305,4305,0
20250220,133200,18218630,4305,4305,4305,4305,0
20250220,133100,18218630,4305,4305,4305,4305,0
20250220,133000,18218630,4305,4305,4305,4305,0
20250220,132900,18218630,4305,4305,4305,4305,0
20250220,132800,18218630,4305,4305,4305,4305,0
20250220,132700,18218630,4305,4305,4305,4305,0
20250220,132600,18218630,4305,4305,4305,4305,0
20250220,132500,18218630,4305,4305,4305,4305,0
20250220,132400,18218630,4305,4305,4305,4305,0
20250220,132300,18218630,4305,4305,4305,4305,1
20250220,132200,18214325,4305,4305,4305,4305,0
20250220,132100,18214325,4305,4305,4305,4305,0
20250220,132000,18214325,4305,4305,4305,4305,0
20250220,131900,18214325,4305,4305,4305,4305,0
20250220,131800,18214325,4305,4305,4305,4305,0
20250220,131700,18214325,4305,4305,4305,4305,0
20250220,131600,18214325,4305,4305,4305,4305,0
20250220,131500,18214325,4305,4305,4305,4305,0
20250220,131400,18214325,4305,4305,4305,4305,0
20250220,131300,18214325,4305,4305,4305,4305,0
20250220,131200,18214325,4305,4305,4305,4305,0
20250220,131100,18214325,4305,4305,4305,4305,0
20250220,131000,18214325,4305,4305,4305,4305,0
20250220,130900,18214325,4305,4305,4305,4305,0
20250220,130800,18214325,4305,4305,4305,4305,0
20250220,130700,18214325,4305,4305,4305,4305,0
20250220,130600,18214325,4305,4305,4305,4305,0
20250220,130500,18214325,4305,4305,4305,4305,0
20250220,130400,18214325,4305,4305,4305,4305,0
20250220,130300,18214325,4305,4305,4305,4305,0
20250220,130200,18214325,4305,4305,4305,4305,0
20250220,130100,18214325,4305,4305,4305,4305,0
20250220,130000,18214325,4305,4305,4305,4305,0
20250220,125900,18214325,4305,4305,4305,4305,0
20250220,125800,18214325,4305,4305,4305,4305,0
20250220,125700,18214325,4305,4305,4305,4305,0
20250220,125600,18214325,4305,4305,4305,4305,0
20250220,125500,18214325,4305,4305,4305,4305,0
20250220,125400,18214325,4305,4305,4305,4305,0
20250220,125300,18214325,4305,4305,4305,4305,0
20250220,125200,18214325,4305,4305,4305,4305,0
20250220,125100,18214325,4305,4305,4305,4305,0
20250220,125000,18214325,4305,4305,4305,4305,0
20250220,124900,18214325,4305,4305,4305,4305,0
20250220,124800,18214325,4305,4305,4305,4305,0
20250220,124700,18214325,4305,4305,4305,4305,0
20250220,124600,18214325,4305,4305,4305,4305,0
20250220,124500,18214325,4305,4305,4305,4305,0
20250220,124400,18214325,4305,4305,4305,4305,0
20250220,124300,18214325,4305,4305,4305,4305,0
20250220,124200,18214325,4305,4305,4305,4305,0
20250220,124100,18214325,4305,4305,4305,4305,0
20250220,124000,18214325,4305,4305,4305,4305,2
20250220,123900,18205715,4305,4305,4305,4305,0
20250220,123800,18205715,4305,4305,4305,4305,0
20250220,123700,18205715,4305,4305,4305,4305,0
20250220,123600,18205715,4305,4305,4305,4305,0
20250220,123500,18205715,4305,4305,4305,4305,1771
20250220,123400,10581560,4305,4305,4305,4305,1100
20250220,123300,5846060,4300,4300,4300,4300,0
20250220,123200,5846060,4300,4300,4300,4300,0
20250220,123100,5846060,4300,4300,4300,4300,0
20250220,123000,5846060,4300,4300,4300,4300,0
20250220,122900,5846060,4300,4300,4300,4300,0
20250220,122800,5846060,4300,4300,4300,4300,0
20250220,122700,5846060,4300,4300,4300,4300,0
20250220,122600,5846060,4300,4300,4300,4300,0
20250220,122500,5846060,4300,4300,4300,4300,0
20250220,122400,5846060,4300,4300,4300,4300,0
20250220,122300,5846060,4300,4300,4300,4300,0
20250220,122200,5846060,4300,4300,4300,4300,0
20250220,122100,5846060,4300,4300,4300,4300,0
20250220,122000,5846060,4300,4300,4300,4300,0
20250220,121900,5846060,4300,4300,4300,4300,0
20250220,121800,5846060,4300,4300,4300,4300,0
20250220,121700,5846060,4300,4300,4300,4300,0
20250220,121600,5846060,4300,4300,4300,4300,0
20250220,121500,5846060,4300,4300,4300,4300,0
20250220,121400,5846060,4300,4300,4300,4300,0
20250220,121300,5846060,4300,4300,4300,4300,0
20250220,121200,5846060,4300,4300,4300,4300,0
20250220,121100,5846060,4300,4300,4300,4300,0
20250220,121000,5846060,4300,4300,4300,4300,0
20250220,120900,5846060,4300,4300,4300,4300,0
20250220,120800,5846060,4300,4300,4300,4300,16
20250220,120700,5777260,4305,4305,4305,4305,0
20250220,120600,5777260,4305,4305,4305,4305,0
20250220,120500,5777260,4305,4305,4305,4305,0
20250220,120400,5777260,4305,4305,4305,4305,0
20250220,120300,5777260,4305,4305,4305,4305,0
20250220,120200,5777260,4305,4305,4305,4305,0
20250220,120100,5777260,4305,4305,4305,4305,0
20250220,120000,5777260,4305,4305,4305,4305,0
20250220,115900,5777260,4305,4305,4305,4305,0
20250220,115800,5777260,4305,4305,4305,4305,0
20250220,115700,5777260,4305,4305,4305,4305,0
20250220,115600,5777260,4305,4305,4305,4305,0
20250220,115500,5777260,4305,4305,4305,4305,0
20250220,115400,5777260,4305,4305,4305,4305,0
20250220,115300,5777260,4305,4305,4305,4305,0
20250220,115200,5777260,4305,4305,4305,4305,0
20250220,115100,5777260,4305,4305,4305,4305,0
20250220,115000,5777260,4305,4305,4305,4305,0
20250220,114900,5777260,4305,4305,4305,4305,0
20250220,114800,5777260,4305,4305,4305,4305,0
20250220,114700,5777260,4305,4305,4305,4305,62
20250220,114600,5510350,4305,4305,4305,4305,0
20250220,114500,5510350,4305,4305,4305,4305,0
20250220,114400,5510350,4305,4305,4305,4305,0
20250220,114300,5510350,4305,4305,4305,4305,0
20250220,114200,5510350,4305,4305,4305,4305,0
20250220,114100,5510350,4305,4305,4305,4305,0
20250220,114000,5510350,4305,4305,4305,4305,0
20250220,113900,5510350,4305,4305,4305,4305,0
20250220,113800,5510350,4305,4305,4305,4305,0
20250220,113700,5510350,4305,4305,4305,4305,0
20250220,113600,5510350,4305,4305,4305,4305,0
20250220,113500,5510350,4305,4305,4305,4305,0
20250220,113400,5510350,4305,4305,4305,4305,0
20250220,113300,5510350,4305,4305,4305,4305,0
20250220,113200,5510350,4305,4305,4305,4305,0
20250220,113100,5510350,4305,4305,4305,4305,0
20250220,113000,5510350,4305,4305,4305,4305,0
20250220,112900,5510350,4305,4305,4305,4305,0
20250220,112800,5510350,4305,4305,4305,4305,0
20250220,112700,5510350,4305,4305,4305,4305,0
20250220,112600,5510350,4305,4305,4305,4305,0
20250220,112500,5510350,4305,4305,4305,4305,0
20250220,112400,5510350,4305,4305,4305,4305,0
20250220,112300,5510350,4305,4305,4305,4305,0
20250220,112200,5510350,4305,4305,4305,4305,0
20250220,112100,5510350,4305,4305,4305,4305,0
20250220,112000,5510350,4305,4305,4305,4305,0
20250220,111900,5510350,4305,4305,4305,4305,0
20250220,111800,5510350,4305,4305,4305,4305,0
20250220,111700,5510350,4305,4305,4305,4305,0
20250220,111600,5510350,4305,4305,4305,4305,0
20250220,111500,5510350,4305,4305,4305,4305,0
20250220,111400,5510350,4305,4305,4305,4305,0
20250220,111300,5510350,4305,4305,4305,4305,24
20250220,111200,5407030,4305,4305,4305,4305,0
20250220,111100,5407030,4305,4310,4310,4305,246
20250220,111000,4347240,4310,4310,4310,4310,0
20250220,110900,4347240,4310,4310,4310,4310,0
20250220,110800,4347240,4310,4310,4310,4310,0
20250220,110700,4347240,4310,4310,4310,4310,0
20250220,110600,4347240,4310,4310,4310,4310,0
20250220,110500,4347240,4310,4310,4310,4310,0
20250220,110400,4347240,4310,4310,4310,4310,0
20250220,110300,4347240,4310,4310,4310,4310,0
20250220,110200,4347240,4310,4310,4310,4310,0
20250220,110100,4347240,4310,4310,4310,4310,0
20250220,110000,4347240,4310,4310,4310,4310,0
20250220,105900,4347240,4310,4310,4310,4310,0
20250220,105800,4347240,4310,4310,4310,4310,0
20250220,105700,4347240,4310,4310,4310,4310,0
20250220,105600,4347240,4310,4310,4310,4310,0
20250220,105500,4347240,4310,4310,4310,4310,0
20250220,105400,4347240,4310,4310,4310,4310,0
20250220,105300,4347240,4310,4310,4310,4310,0
20250220,105200,4347240,4310,4310,4310,4310,0
20250220,105100,4347240,4310,4310,4310,4310,0
20250220,105000,4347240,4310,4310,4310,4310,0
20250220,104900,4347240,4310,4310,4310,4310,0
20250220,104800,4347240,4310,4310,4310,4310,0
20250220,104700,4347240,4310,4310,4310,4310,0
20250220,104600,4347240,4310,4310,4310,4310,0
20250220,104500,4347240,4310,4310,4310,4310,0
20250220,104400,4347240,4310,4315,4315,4310,52
20250220,104300,4123025,4310,4315,4315,4310,10
20250220,104200,4079920,4355,4355,4355,4355,0
20250220,104100,4079920,4355,4355,4355,4355,0
20250220,104000,4079920,4355,4355,4355,4355,0
20250220,103900,4079920,4355,4355,4355,4355,0
20250220,103800,4079920,4355,4355,4355,4355,0
20250220,103700,4079920,4355,4355,4355,4355,0
20250220,103600,4079920,4355,4355,4355,4355,0
20250220,103500,4079920,4355,4355,4355,4355,0
20250220,103400,4079920,4355,4325,4355,4325,8
20250220,103300,4045145,4315,4315,4315,4315,0
20250220,103200,4045145,4315,4315,4315,4315,0
20250220,103100,4045145,4315,4315,4315,4315,0
20250220,103000,4045145,4315,4315,4315,4315,0
20250220,102900,4045145,4315,4315,4315,4315,0
20250220,102800,4045145,4315,4315,4315,4315,0
20250220,102700,4045145,4315,4315,4315,4315,0
20250220,102600,4045145,4315,4315,4315,4315,0
20250220,102500,4045145,4315,4315,4315,4315,0
20250220,102400,4045145,4315,4315,4315,4315,0
20250220,102300,4045145,4315,4315,4315,4315,0
20250220,102200,4045145,4315,4315,4315,4315,0
20250220,102100,4045145,4315,4315,4315,4315,0
20250220,102000,4045145,4315,4315,4315,4315,0
20250220,101900,4045145,4315,4315,4315,4315,0
20250220,101800,4045145,4315,4315,4315,4315,0
20250220,101700,4045145,4315,4315,4315,4315,0
20250220,101600,4045145,4315,4315,4315,4315,0
20250220,101500,4045145,4315,4315,4315,4315,0
20250220,101400,4045145,4315,4315,4315,4315,0
20250220,101300,4045145,4315,4315,4315,4315,0
20250220,101200,4045145,4315,4315,4315,4315,0
20250220,101100,4045145,4315,4315,4315,4315,0
20250220,101000,4045145,4315,4315,4315,4315,0
20250220,100900,4045145,4315,4315,4315,4315,0
20250220,100800,4045145,4315,4315,4315,4315,0
20250220,100700,4045145,4315,4315,4315,4315,0
20250220,100600,4045145,4315,4315,4315,4315,0
20250220,100500,4045145,4315,4315,4315,4315,265
20250220,100400,2901670,4290,4290,4290,4290,0
20250220,100300,2901670,4290,4290,4290,4290,0
20250220,100200,2901670,4290,4290,4290,4290,0
20250220,100100,2901670,4290,4290,4290,4290,0
20250220,100000,2901670,4290,4290,4290,4290,0
20250220,095900,2901670,4290,4295,4295,4290,4
20250220,095800,2884500,4315,4315,4315,4315,0
20250220,095700,2884500,4315,4315,4315,4315,0
20250220,095600,2884500,4315,4315,4315,4315,300
20250220,095500,1590000,4315,4315,4315,4315,0
20250220,095400,1590000,4315,4315,4315,4315,0
20250220,095300,1590000,4315,4315,4315,4315,0
20250220,095200,1590000,4315,4315,4315,4315,0
20250220,095100,1590000,4315,4315,4315,4315,0
20250220,095000,1590000,4315,4315,4315,4315,2
20250220,094900,1581370,4315,4315,4315,4315,0
20250220,094800,1581370,4315,4315,4315,4315,0
20250220,094700,1581370,4315,4315,4315,4315,0
20250220,094600,1581370,4315,4315,4315,4315,0
20250220,094500,1581370,4315,4315,4315,4315,0
20250220,094400,1581370,4315,4315,4315,4315,0
20250220,094300,1581370,4315,4315,4315,4315,0
20250220,094200,1581370,4315,4315,4315,4315,0
20250220,094100,1581370,4315,4315,4315,4315,0
20250220,094000,1581370,4315,4315,4315,4315,0
20250220,093900,1581370,4315,4315,4315,4315,0
20250220,093800,1581370,4315,4315,4315,4315,0
20250220,093700,1581370,4315,4315,4315,4315,0
20250220,093600,1581370,4315,4315,4315,4315,0
20250220,093500,1581370,4315,4315,4315,4315,0
20250220,093400,1581370,4315,4315,4315,4315,1
20250220,093300,1577055,4290,4290,4290,4290,0
20250220,093200,1577055,4290,4290,4290,4290,0
20250220,093100,1577055,4290,4290,4290,4290,0
20250220,093000,1577055,4290,4290,4290,4290,0
20250220,092900,1577055,4290,4290,4290,4290,0
20250220,092800,1577055,4290,4290,4290,4290,0
20250220,092700,1577055,4290,4290,4290,4290,0
20250220,092600,1577055,4290,4290,4290,4290,0
20250220,092500,1577055,4290,4290,4290,4290,0
20250220,092400,1577055,4290,4290,4290,4290,0
20250220,092300,1577055,4290,4290,4290,4290,0
20250220,092200,1577055,4290,4290,4290,4290,0
20250220,092100,1577055,4290,4290,4290,4290,0
20250220,092000,1577055,4290,4290,4290,4290,0
20250220,091900,1577055,4290,4290,4290,4290,0
20250220,091800,1577055,4290,4290,4290,4290,0
20250220,091700,1577055,4290,4290,4290,4290,0
20250220,091600,1577055,4290,4290,4290,4290,0
20250220,091500,1577055,4290,4290,4290,4290,0
20250220,091400,1577055,4290,4290,4290,4290,0
20250220,091300,1577055,4290,4290,4290,4290,0
20250220,091200,1577055,4290,4290,4290,4290,0
20250220,091100,1577055,4290,4290,4290,4290,0
20250220,091000,1577055,4290,4290,4290,4290,0
20250220,090900,1577055,4290,4290,4290,4290,0
20250220,090800,1577055,4290,4290,4290,4290,29
20250220,090700,1452645,4285,4285,4285,4285,182
20250220,090600,672775,4285,4285,4285,4285,0
20250220,090500,672775,4285,4285,4285,4285,0
20250220,090400,672775,4285,4285,4285,4285,0
20250220,090300,672775,4285,4285,4285,4285,0
20250220,090200,672775,4285,4285,4285,4285,127
20250220,090100,128580,4285,4285,4285,4285,0
20250220,090000,128580,4285,4295,4295,4285,30