KissMeData/143160/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,203100,370692180,16220,16220,16220,16220,702
20250220,203000,370692180,16220,16220,16220,16220,0
20250220,202900,370692180,16220,16220,16220,16220,0
20250220,202800,370692180,16220,16220,16220,16220,0
20250220,202700,370692180,16220,16220,16220,16220,0
20250220,202600,370692180,16220,16220,16220,16220,0
20250220,202500,370692180,16220,16220,16220,16220,0
20250220,202400,370692180,16220,16220,16220,16220,0
20250220,202300,370692180,16220,16220,16220,16220,0
20250220,202200,370692180,16220,16220,16220,16220,0
20250220,202100,370692180,16220,16220,16220,16220,0
20250220,202000,370692180,16220,16220,16220,16220,0
20250220,201900,370692180,16220,16220,16220,16220,0
20250220,201800,370692180,16220,16220,16220,16220,0
20250220,201700,370692180,16220,16220,16220,16220,0
20250220,201600,370692180,16220,16220,16220,16220,0
20250220,201500,370692180,16220,16220,16220,16220,0
20250220,201400,370692180,16220,16220,16220,16220,0
20250220,201300,370692180,16220,16220,16220,16220,0
20250220,201200,370692180,16220,16220,16220,16220,0
20250220,201100,370692180,16220,16220,16220,16220,0
20250220,201000,370692180,16220,16220,16220,16220,0
20250220,200900,370692180,16220,16220,16220,16220,0
20250220,200800,370692180,16220,16220,16220,16220,0
20250220,200700,370692180,16220,16220,16220,16220,0
20250220,200600,370692180,16220,16220,16220,16220,0
20250220,200500,370692180,16220,16220,16220,16220,0
20250220,200400,370692180,16220,16220,16220,16220,0
20250220,200300,370692180,16220,16220,16220,16220,0
20250220,200200,370692180,16220,16220,16220,16220,0
20250220,200100,370692180,16220,16220,16220,16220,702
20250220,200000,370692180,16220,16220,16220,16220,0
20250220,195900,370692180,16220,16220,16220,16220,0
20250220,195800,370692180,16220,16220,16220,16220,0
20250220,195700,370692180,16220,16220,16220,16220,0
20250220,195600,370692180,16220,16220,16220,16220,0
20250220,195500,370692180,16220,16220,16220,16220,0
20250220,195400,370692180,16220,16220,16220,16220,0
20250220,195300,370692180,16220,16220,16220,16220,0
20250220,195200,370692180,16220,16220,16220,16220,0
20250220,195100,370692180,16220,16220,16220,16220,0
20250220,195000,370692180,16220,16220,16220,16220,0
20250220,194900,370692180,16220,16220,16220,16220,0
20250220,194800,370692180,16220,16220,16220,16220,0
20250220,194700,370692180,16220,16220,16220,16220,0
20250220,194600,370692180,16220,16220,16220,16220,0
20250220,194500,370692180,16220,16220,16220,16220,0
20250220,194400,370692180,16220,16220,16220,16220,0
20250220,194300,370692180,16220,16220,16220,16220,0
20250220,194200,370692180,16220,16220,16220,16220,0
20250220,194100,370692180,16220,16220,16220,16220,0
20250220,194000,370692180,16220,16220,16220,16220,0
20250220,193900,370692180,16220,16220,16220,16220,0
20250220,193800,370692180,16220,16220,16220,16220,0
20250220,193700,370692180,16220,16220,16220,16220,0
20250220,193600,370692180,16220,16220,16220,16220,0
20250220,193500,370692180,16220,16220,16220,16220,0
20250220,193400,370692180,16220,16220,16220,16220,0
20250220,193300,370692180,16220,16220,16220,16220,0
20250220,193200,370692180,16220,16220,16220,16220,0
20250220,193100,370692180,16220,16220,16220,16220,702
20250220,193000,370692180,16220,16220,16220,16220,0
20250220,192900,370692180,16220,16220,16220,16220,0
20250220,192800,370692180,16220,16220,16220,16220,0
20250220,192700,370692180,16220,16220,16220,16220,0
20250220,192600,370692180,16220,16220,16220,16220,0
20250220,192500,370692180,16220,16220,16220,16220,0
20250220,192400,370692180,16220,16220,16220,16220,0
20250220,192300,370692180,16220,16220,16220,16220,0
20250220,192200,370692180,16220,16220,16220,16220,0
20250220,192100,370692180,16220,16220,16220,16220,0
20250220,192000,370692180,16220,16220,16220,16220,0
20250220,191900,370692180,16220,16220,16220,16220,0
20250220,191800,370692180,16220,16220,16220,16220,0
20250220,191700,370692180,16220,16220,16220,16220,0
20250220,191600,370692180,16220,16220,16220,16220,0
20250220,191500,370692180,16220,16220,16220,16220,0
20250220,191400,370692180,16220,16220,16220,16220,0
20250220,191300,370692180,16220,16220,16220,16220,0
20250220,191200,370692180,16220,16220,16220,16220,0
20250220,191100,370692180,16220,16220,16220,16220,0
20250220,191000,370692180,16220,16220,16220,16220,0
20250220,190900,370692180,16220,16220,16220,16220,0
20250220,190800,370692180,16220,16220,16220,16220,0
20250220,190700,370692180,16220,16220,16220,16220,0
20250220,190600,370692180,16220,16220,16220,16220,0
20250220,190500,370692180,16220,16220,16220,16220,0
20250220,190400,370692180,16220,16220,16220,16220,0
20250220,190300,370692180,16220,16220,16220,16220,0
20250220,190200,370692180,16220,16220,16220,16220,0
20250220,190100,370692180,16220,16220,16220,16220,702
20250220,190000,370692180,16220,16220,16220,16220,0
20250220,185900,370692180,16220,16220,16220,16220,0
20250220,185800,370692180,16220,16220,16220,16220,0
20250220,185700,370692180,16220,16220,16220,16220,0
20250220,185600,370692180,16220,16220,16220,16220,0
20250220,185500,370692180,16220,16220,16220,16220,0
20250220,185400,370692180,16220,16220,16220,16220,0
20250220,185300,370692180,16220,16220,16220,16220,0
20250220,185200,370692180,16220,16220,16220,16220,0
20250220,185100,370692180,16220,16220,16220,16220,0
20250220,185000,370692180,16220,16220,16220,16220,0
20250220,184900,370692180,16220,16220,16220,16220,0
20250220,184800,370692180,16220,16220,16220,16220,0
20250220,184700,370692180,16220,16220,16220,16220,0
20250220,184600,370692180,16220,16220,16220,16220,0
20250220,184500,370692180,16220,16220,16220,16220,0
20250220,184400,370692180,16220,16220,16220,16220,0
20250220,184300,370692180,16220,16220,16220,16220,0
20250220,184200,370692180,16220,16220,16220,16220,0
20250220,184100,370692180,16220,16220,16220,16220,0
20250220,184000,370692180,16220,16220,16220,16220,0
20250220,183900,370692180,16220,16220,16220,16220,0
20250220,183800,370692180,16220,16220,16220,16220,0
20250220,183700,370692180,16220,16220,16220,16220,0
20250220,183600,370692180,16220,16220,16220,16220,0
20250220,183500,370692180,16220,16220,16220,16220,0
20250220,183400,370692180,16220,16220,16220,16220,0
20250220,183300,370692180,16220,16220,16220,16220,0
20250220,183200,370692180,16220,16220,16220,16220,0
20250220,183100,370692180,16220,16220,16220,16220,702
20250220,183000,370692180,16220,16220,16220,16220,0
20250220,182900,370692180,16220,16220,16220,16220,0
20250220,182800,370692180,16220,16220,16220,16220,0
20250220,182700,370692180,16220,16220,16220,16220,0
20250220,182600,370692180,16220,16220,16220,16220,0
20250220,182500,370692180,16220,16220,16220,16220,0
20250220,182400,370692180,16220,16220,16220,16220,0
20250220,182300,370692180,16220,16220,16220,16220,0
20250220,182200,370692180,16220,16220,16220,16220,0
20250220,182100,370692180,16220,16220,16220,16220,0
20250220,182000,370692180,16220,16220,16220,16220,0
20250220,181900,370692180,16220,16220,16220,16220,0
20250220,181800,370692180,16220,16220,16220,16220,0
20250220,181700,370692180,16220,16220,16220,16220,0
20250220,181600,370692180,16220,16220,16220,16220,0
20250220,181500,370692180,16220,16220,16220,16220,0
20250220,181400,370692180,16220,16220,16220,16220,0
20250220,181300,370692180,16220,16220,16220,16220,0
20250220,181200,370692180,16220,16220,16220,16220,0
20250220,181100,370692180,16220,16220,16220,16220,0
20250220,181000,370692180,16220,16220,16220,16220,0
20250220,180900,370692180,16220,16220,16220,16220,0
20250220,180800,370692180,16220,16220,16220,16220,0
20250220,180700,370692180,16220,16220,16220,16220,0
20250220,180600,370692180,16220,16220,16220,16220,0
20250220,180500,370692180,16220,16220,16220,16220,0
20250220,180400,370692180,16220,16220,16220,16220,0
20250220,180300,370692180,16220,16220,16220,16220,0
20250220,180200,370692180,16220,16220,16220,16220,0
20250220,180100,370692180,16220,16220,16220,16220,702
20250220,180000,370692180,16220,16220,16220,16220,0
20250220,175900,370692180,16220,16220,16220,16220,0
20250220,175800,370692180,16220,16220,16220,16220,0
20250220,175700,370692180,16220,16220,16220,16220,0
20250220,175600,370692180,16220,16220,16220,16220,0
20250220,175500,370692180,16220,16220,16220,16220,0
20250220,175400,370692180,16220,16220,16220,16220,0
20250220,175300,370692180,16220,16220,16220,16220,0
20250220,175200,370692180,16220,16220,16220,16220,0
20250220,175100,370692180,16220,16220,16220,16220,0
20250220,175000,370692180,16220,16220,16220,16220,0
20250220,174900,370692180,16220,16220,16220,16220,0
20250220,174800,370692180,16220,16220,16220,16220,0
20250220,174700,370692180,16220,16220,16220,16220,0
20250220,174600,370692180,16220,16220,16220,16220,0
20250220,174500,370692180,16220,16220,16220,16220,0
20250220,174400,370692180,16220,16220,16220,16220,0
20250220,174300,370692180,16220,16220,16220,16220,0
20250220,174200,370692180,16220,16220,16220,16220,0
20250220,174100,370692180,16220,16220,16220,16220,0
20250220,174000,370692180,16220,16220,16220,16220,0
20250220,173900,370692180,16220,16220,16220,16220,0
20250220,173800,370692180,16220,16220,16220,16220,0
20250220,173700,370692180,16220,16220,16220,16220,0
20250220,173600,370692180,16220,16220,16220,16220,0
20250220,173500,370692180,16220,16220,16220,16220,0
20250220,173400,370692180,16220,16220,16220,16220,0
20250220,173300,370692180,16220,16220,16220,16220,0
20250220,173200,370692180,16220,16220,16220,16220,0
20250220,173100,370692180,16220,16220,16220,16220,702
20250220,173000,370692180,16220,16220,16220,16220,0
20250220,172900,370692180,16220,16220,16220,16220,0
20250220,172800,370692180,16220,16220,16220,16220,0
20250220,172700,370692180,16220,16220,16220,16220,0
20250220,172600,370692180,16220,16220,16220,16220,0
20250220,172500,370692180,16220,16220,16220,16220,0
20250220,172400,370692180,16220,16220,16220,16220,0
20250220,172300,370692180,16220,16220,16220,16220,0
20250220,172200,370692180,16220,16220,16220,16220,0
20250220,172100,370692180,16220,16220,16220,16220,0
20250220,172000,370692180,16220,16220,16220,16220,0
20250220,171900,370692180,16220,16220,16220,16220,0
20250220,171800,370692180,16220,16220,16220,16220,0
20250220,171700,370692180,16220,16220,16220,16220,0
20250220,171600,370692180,16220,16220,16220,16220,0
20250220,171500,370692180,16220,16220,16220,16220,0
20250220,171400,370692180,16220,16220,16220,16220,0
20250220,171300,370692180,16220,16220,16220,16220,0
20250220,171200,370692180,16220,16220,16220,16220,0
20250220,171100,370692180,16220,16220,16220,16220,0
20250220,171000,370692180,16220,16220,16220,16220,0
20250220,170900,370692180,16220,16220,16220,16220,0
20250220,170800,370692180,16220,16220,16220,16220,0
20250220,170700,370692180,16220,16220,16220,16220,0
20250220,170600,370692180,16220,16220,16220,16220,0
20250220,170500,370692180,16220,16220,16220,16220,0
20250220,170400,370692180,16220,16220,16220,16220,0
20250220,170300,370692180,16220,16220,16220,16220,0
20250220,170200,370692180,16220,16220,16220,16220,0
20250220,170100,370692180,16220,16220,16220,16220,702
20250220,170000,370692180,16220,16220,16220,16220,0
20250220,165900,370692180,16220,16220,16220,16220,0
20250220,165800,370692180,16220,16220,16220,16220,0
20250220,165700,370692180,16220,16220,16220,16220,0
20250220,165600,370692180,16220,16220,16220,16220,0
20250220,165500,370692180,16220,16220,16220,16220,0
20250220,165400,370692180,16220,16220,16220,16220,0
20250220,165300,370692180,16220,16220,16220,16220,0
20250220,165200,370692180,16220,16220,16220,16220,0
20250220,165100,370692180,16220,16220,16220,16220,0
20250220,165000,370692180,16220,16220,16220,16220,0
20250220,164900,370692180,16220,16220,16220,16220,0
20250220,164800,370692180,16220,16220,16220,16220,0
20250220,164700,370692180,16220,16220,16220,16220,0
20250220,164600,370692180,16220,16220,16220,16220,0
20250220,164500,370692180,16220,16220,16220,16220,0
20250220,164400,370692180,16220,16220,16220,16220,0
20250220,164300,370692180,16220,16220,16220,16220,0
20250220,164200,370692180,16220,16220,16220,16220,0
20250220,164100,370692180,16220,16220,16220,16220,0
20250220,164000,370692180,16220,16220,16220,16220,0
20250220,163900,370692180,16220,16220,16220,16220,0
20250220,163800,370692180,16220,16220,16220,16220,0
20250220,163700,370692180,16220,16220,16220,16220,0
20250220,163600,370692180,16220,16220,16220,16220,0
20250220,163500,370692180,16220,16220,16220,16220,0
20250220,163400,370692180,16220,16220,16220,16220,0
20250220,163300,370692180,16220,16220,16220,16220,0
20250220,163200,370692180,16220,16220,16220,16220,0
20250220,163100,370692180,16220,16220,16220,16220,702
20250220,163000,370692180,16220,16220,16220,16220,0
20250220,162900,370692180,16220,16220,16220,16220,0
20250220,162800,370692180,16220,16220,16220,16220,0
20250220,162700,370692180,16220,16220,16220,16220,0
20250220,162600,370692180,16220,16220,16220,16220,0
20250220,162500,370692180,16220,16220,16220,16220,0
20250220,162400,370692180,16220,16220,16220,16220,0
20250220,162300,370692180,16220,16220,16220,16220,0
20250220,162200,370692180,16220,16220,16220,16220,0
20250220,162100,370692180,16220,16220,16220,16220,0
20250220,162000,370692180,16220,16220,16220,16220,0
20250220,161900,370692180,16220,16220,16220,16220,0
20250220,161800,370692180,16220,16220,16220,16220,0
20250220,161700,370692180,16220,16220,16220,16220,0
20250220,161600,370692180,16220,16220,16220,16220,0
20250220,161500,370692180,16220,16220,16220,16220,0
20250220,161400,370692180,16220,16220,16220,16220,0
20250220,161300,370692180,16220,16220,16220,16220,0
20250220,161200,370692180,16220,16220,16220,16220,0
20250220,161100,370692180,16220,16220,16220,16220,0
20250220,161000,370692180,16220,16220,16220,16220,0
20250220,160900,370692180,16220,16220,16220,16220,0
20250220,160800,370692180,16220,16220,16220,16220,0
20250220,160700,370692180,16220,16220,16220,16220,0
20250220,160600,370692180,16220,16220,16220,16220,0
20250220,160500,370692180,16220,16220,16220,16220,0
20250220,160400,370692180,16220,16220,16220,16220,0
20250220,160300,370692180,16220,16220,16220,16220,0
20250220,160200,370692180,16220,16220,16220,16220,0
20250220,160100,370692180,16220,16220,16220,16220,702
20250220,160000,370692180,16220,16220,16220,16220,0
20250220,155900,370692180,16220,16220,16220,16220,0
20250220,155800,370692180,16220,16220,16220,16220,0
20250220,155700,370692180,16220,16220,16220,16220,0
20250220,155600,370692180,16220,16220,16220,16220,0
20250220,155500,370692180,16220,16220,16220,16220,0
20250220,155400,370692180,16220,16220,16220,16220,0
20250220,155300,370692180,16220,16220,16220,16220,0
20250220,155200,370692180,16220,16220,16220,16220,0
20250220,155100,370692180,16220,16220,16220,16220,0
20250220,155000,370692180,16220,16220,16220,16220,0
20250220,154900,370692180,16220,16220,16220,16220,0
20250220,154800,370692180,16220,16220,16220,16220,0
20250220,154700,370692180,16220,16220,16220,16220,0
20250220,154600,370692180,16220,16220,16220,16220,0
20250220,154500,370692180,16220,16220,16220,16220,0
20250220,154400,370692180,16220,16220,16220,16220,0
20250220,154300,370692180,16220,16220,16220,16220,0
20250220,154200,370692180,16220,16220,16220,16220,0
20250220,154100,370692180,16220,16220,16220,16220,0
20250220,154000,370692180,16220,16220,16220,16220,0
20250220,153900,370692180,16220,16220,16220,16220,0
20250220,153800,370692180,16220,16220,16220,16220,0
20250220,153700,370692180,16220,16220,16220,16220,0
20250220,153600,370692180,16220,16220,16220,16220,0
20250220,153500,370692180,16220,16220,16220,16220,0
20250220,153400,370692180,16220,16220,16220,16220,0
20250220,153300,370692180,16220,16220,16220,16220,0
20250220,153200,370692180,16220,16220,16220,16220,0
20250220,153100,370692180,16220,16220,16220,16220,702
20250220,153000,370692180,16220,16220,16220,16220,702
20250220,152900,359305740,16140,16140,16140,16140,0
20250220,152800,359305740,16140,16140,16140,16140,0
20250220,152700,359305740,16140,16140,16140,16140,0
20250220,152600,359305740,16140,16140,16140,16140,0
20250220,152500,359305740,16140,16140,16140,16140,0
20250220,152400,359305740,16140,16140,16140,16140,0
20250220,152300,359305740,16140,16140,16140,16140,0
20250220,152200,359305740,16140,16140,16140,16140,0
20250220,152100,359305740,16140,16140,16140,16140,0
20250220,152000,359305740,16140,16140,16140,16140,0
20250220,151900,359305740,16140,16080,16140,16000,2330
20250220,151800,321939210,16080,16080,16080,16080,7
20250220,151700,321826650,16080,16090,16090,16080,100
20250220,151600,320218550,16090,16090,16090,16090,57
20250220,151500,319301420,16090,16090,16090,16090,260
20250220,151400,315118020,16090,16090,16090,16090,2
20250220,151300,315085840,16100,16100,16100,16100,0
20250220,151200,315085840,16100,16100,16100,16100,0
20250220,151100,315085840,16100,16100,16100,16100,0
20250220,151000,315085840,16100,16100,16100,16100,0
20250220,150900,315085840,16100,16100,16100,16100,0
20250220,150800,315085840,16100,16100,16100,16100,0
20250220,150700,315085840,16100,16100,16100,16100,0
20250220,150600,315085840,16100,16100,16100,16100,1
20250220,150500,315069740,16090,16090,16090,16090,104
20250220,150400,313396380,16100,16100,16100,16100,26
20250220,150300,312977780,16120,16120,16120,16120,0
20250220,150200,312977780,16120,16120,16120,16120,0
20250220,150100,312977780,16120,16120,16120,16120,0
20250220,150000,312977780,16120,16120,16120,16120,0
20250220,145900,312977780,16120,16120,16120,16120,1
20250220,145800,312961660,16100,16110,16110,16100,699
20250220,145700,301705210,16120,16120,16120,16120,0
20250220,145600,301705210,16120,16120,16120,16120,0
20250220,145500,301705210,16120,16120,16120,16120,0
20250220,145400,301705210,16120,16120,16120,16120,0
20250220,145300,301705210,16120,16120,16120,16120,0
20250220,145200,301705210,16120,16120,16120,16120,0
20250220,145100,301705210,16120,16120,16120,16120,0
20250220,145000,301705210,16120,16120,16120,16120,0
20250220,144900,301705210,16120,16120,16120,16120,1
20250220,144800,301689090,16120,16120,16120,16120,0
20250220,144700,301689090,16120,16120,16120,16120,0
20250220,144600,301689090,16120,16120,16120,16120,0
20250220,144500,301689090,16120,16120,16120,16120,0
20250220,144400,301689090,16120,16120,16120,16120,0
20250220,144300,301689090,16120,16120,16120,16120,76
20250220,144200,300463970,16120,16120,16120,16120,0
20250220,144100,300463970,16120,16120,16120,16120,0
20250220,144000,300463970,16120,16120,16120,16120,0
20250220,143900,300463970,16120,16120,16120,16120,50
20250220,143800,299657970,16120,16120,16120,16120,0
20250220,143700,299657970,16120,16120,16120,16120,1
20250220,143600,299641850,16120,16120,16120,16120,0
20250220,143500,299641850,16120,16120,16120,16120,0
20250220,143400,299641850,16120,16120,16120,16120,0
20250220,143300,299641850,16120,16120,16120,16120,0
20250220,143200,299641850,16120,16120,16120,16120,0
20250220,143100,299641850,16120,16120,16120,16120,0
20250220,143000,299641850,16120,16120,16120,16120,0
20250220,142900,299641850,16120,16110,16120,16100,409
20250220,142800,293053090,16110,16110,16110,16110,0
20250220,142700,293053090,16110,16110,16110,16110,0
20250220,142600,293053090,16110,16110,16110,16110,0
20250220,142500,293053090,16110,16110,16110,16110,0
20250220,142400,293053090,16110,16110,16110,16110,0
20250220,142300,293053090,16110,16110,16110,16110,1
20250220,142200,293036980,16110,16110,16110,16110,0
20250220,142100,293036980,16110,16110,16110,16110,0
20250220,142000,293036980,16110,16110,16110,16110,0
20250220,141900,293036980,16110,16110,16110,16110,0
20250220,141800,293036980,16110,16110,16110,16110,0
20250220,141700,293036980,16110,16110,16110,16110,0
20250220,141600,293036980,16110,16110,16110,16110,0
20250220,141500,293036980,16110,16110,16110,16110,0
20250220,141400,293036980,16110,16110,16110,16110,0
20250220,141300,293036980,16110,16110,16110,16110,0
20250220,141200,293036980,16110,16110,16110,16110,0
20250220,141100,293036980,16110,16110,16110,16110,0
20250220,141000,293036980,16110,16110,16110,16110,0
20250220,140900,293036980,16110,16110,16110,16110,0
20250220,140800,293036980,16110,16110,16110,16110,0
20250220,140700,293036980,16110,16110,16110,16110,0
20250220,140600,293036980,16110,16110,16110,16110,0
20250220,140500,293036980,16110,16110,16110,16110,0
20250220,140400,293036980,16110,16110,16110,16110,0
20250220,140300,293036980,16110,16110,16110,16110,0
20250220,140200,293036980,16110,16110,16110,16110,0
20250220,140100,293036980,16110,16110,16110,16110,0
20250220,140000,293036980,16110,16110,16110,16110,0
20250220,135900,293036980,16110,16110,16110,16110,0
20250220,135800,293036980,16110,16110,16110,16110,0
20250220,135700,293036980,16110,16110,16110,16110,0
20250220,135600,293036980,16110,16110,16110,16110,0
20250220,135500,293036980,16110,16110,16110,16110,10
20250220,135400,292875880,16110,16110,16110,16110,0
20250220,135300,292875880,16110,16110,16110,16110,0
20250220,135200,292875880,16110,16110,16110,16110,10
20250220,135100,292714780,16100,16100,16100,16100,0
20250220,135000,292714780,16100,16100,16100,16100,0
20250220,134900,292714780,16100,16100,16100,16100,0
20250220,134800,292714780,16100,16100,16100,16100,0
20250220,134700,292714780,16100,16100,16100,16100,0
20250220,134600,292714780,16100,16100,16100,16100,0
20250220,134500,292714780,16100,16100,16100,16100,0
20250220,134400,292714780,16100,16100,16100,16100,0
20250220,134300,292714780,16100,16130,16130,16100,10
20250220,134200,292553670,16140,16140,16140,16140,1
20250220,134100,292537530,16100,16100,16100,16100,0
20250220,134000,292537530,16100,16100,16100,16100,5
20250220,133900,292457030,16100,16100,16100,16100,174
20250220,133800,289655630,16110,16110,16110,16110,135
20250220,133700,287480780,16120,16120,16120,16120,7
20250220,133600,287367940,16120,16120,16120,16120,1
20250220,133500,287351820,16120,16120,16120,16120,12
20250220,133400,287158380,16120,16120,16120,16120,0
20250220,133300,287158380,16120,16120,16120,16120,0
20250220,133200,287158380,16120,16110,16120,16110,6
20250220,133100,287061710,16110,16110,16110,16110,0
20250220,133000,287061710,16110,16110,16110,16110,0
20250220,132900,287061710,16110,16110,16110,16110,0
20250220,132800,287061710,16110,16110,16110,16110,48
20250220,132700,286288430,16110,16110,16110,16110,0
20250220,132600,286288430,16110,16110,16110,16110,0
20250220,132500,286288430,16110,16110,16110,16110,0
20250220,132400,286288430,16110,16110,16110,16110,0
20250220,132300,286288430,16110,16110,16110,16110,1
20250220,132200,286272320,16120,16120,16120,16120,0
20250220,132100,286272320,16120,16120,16120,16120,253
20250220,132000,282193960,16120,16120,16120,16120,0
20250220,131900,282193960,16120,16120,16120,16120,0
20250220,131800,282193960,16120,16120,16120,16120,0
20250220,131700,282193960,16120,16120,16120,16120,0
20250220,131600,282193960,16120,16120,16120,16120,5
20250220,131500,282113360,16120,16120,16120,16120,0
20250220,131400,282113360,16120,16120,16120,16120,0
20250220,131300,282113360,16120,16120,16120,16120,1000
20250220,131200,265993360,16120,16120,16120,16120,0
20250220,131100,265993360,16120,16120,16120,16120,1500
20250220,131000,241813360,16120,16120,16120,16120,0
20250220,130900,241813360,16120,16120,16120,16120,500
20250220,130800,233753360,16120,16120,16120,16120,0
20250220,130700,233753360,16120,16150,16150,16120,1500
20250220,130600,209569240,16160,16160,16160,16160,0
20250220,130500,209569240,16160,16160,16160,16160,0
20250220,130400,209569240,16160,16160,16160,16160,0
20250220,130300,209569240,16160,16160,16160,16160,0
20250220,130200,209569240,16160,16160,16160,16160,0
20250220,130100,209569240,16160,16160,16160,16160,0
20250220,130000,209569240,16160,16160,16160,16160,0
20250220,125900,209569240,16160,16160,16160,16160,0
20250220,125800,209569240,16160,16190,16190,16160,1000
20250220,125700,193402470,16280,16280,16280,16280,1
20250220,125600,193386190,16190,16190,16190,16190,0
20250220,125500,193386190,16190,16190,16190,16190,1
20250220,125400,193370000,16190,16190,16190,16190,0
20250220,125300,193370000,16190,16190,16190,16190,0
20250220,125200,193370000,16190,16190,16190,16190,0
20250220,125100,193370000,16190,16190,16190,16190,0
20250220,125000,193370000,16190,16190,16190,16190,0
20250220,124900,193370000,16190,16190,16190,16190,0
20250220,124800,193370000,16190,16190,16190,16190,0
20250220,124700,193370000,16190,16190,16190,16190,0
20250220,124600,193370000,16190,16190,16190,16190,0
20250220,124500,193370000,16190,16190,16190,16190,0
20250220,124400,193370000,16190,16190,16190,16190,0
20250220,124300,193370000,16190,16190,16190,16190,0
20250220,124200,193370000,16190,16190,16190,16190,0
20250220,124100,193370000,16190,16190,16190,16190,200
20250220,124000,190132000,16190,16190,16190,16190,0
20250220,123900,190132000,16190,16190,16190,16190,0
20250220,123800,190132000,16190,16190,16190,16190,16
20250220,123700,189872960,16200,16200,16200,16200,0
20250220,123600,189872960,16200,16200,16200,16200,0
20250220,123500,189872960,16200,16200,16200,16200,0
20250220,123400,189872960,16200,16200,16200,16200,0
20250220,123300,189872960,16200,16200,16200,16200,0
20250220,123200,189872960,16200,16200,16200,16200,0
20250220,123100,189872960,16200,16200,16200,16200,0
20250220,123000,189872960,16200,16200,16200,16200,0
20250220,122900,189872960,16200,16200,16200,16200,0
20250220,122800,189872960,16200,16200,16200,16200,0
20250220,122700,189872960,16200,16200,16200,16200,0
20250220,122600,189872960,16200,16200,16200,16200,0
20250220,122500,189872960,16200,16200,16200,16200,0
20250220,122400,189872960,16200,16200,16200,16200,0
20250220,122300,189872960,16200,16200,16200,16200,0
20250220,122200,189872960,16200,16200,16200,16200,50
20250220,122100,189062960,16230,16240,16240,16230,22
20250220,122000,188705880,16270,16270,16270,16270,0
20250220,121900,188705880,16270,16270,16270,16270,0
20250220,121800,188705880,16270,16270,16270,16270,0
20250220,121700,188705880,16270,16270,16270,16270,0
20250220,121600,188705880,16270,16270,16270,16270,2
20250220,121500,188673340,16240,16240,16240,16240,0
20250220,121400,188673340,16240,16240,16240,16240,0
20250220,121300,188673340,16240,16240,16240,16240,0
20250220,121200,188673340,16240,16240,16240,16240,0
20250220,121100,188673340,16240,16240,16240,16240,0
20250220,121000,188673340,16240,16240,16240,16240,0
20250220,120900,188673340,16240,16240,16240,16240,0
20250220,120800,188673340,16240,16240,16240,16240,0
20250220,120700,188673340,16240,16240,16240,16240,0
20250220,120600,188673340,16240,16240,16240,16240,0
20250220,120500,188673340,16240,16240,16240,16240,0
20250220,120400,188673340,16240,16240,16240,16240,21
20250220,120300,188332300,16280,16280,16280,16280,0
20250220,120200,188332300,16280,16280,16280,16280,0
20250220,120100,188332300,16280,16280,16280,16280,0
20250220,120000,188332300,16280,16280,16280,16280,0
20250220,115900,188332300,16280,16280,16280,16280,0
20250220,115800,188332300,16280,16280,16280,16280,0
20250220,115700,188332300,16280,16280,16280,16280,0
20250220,115600,188332300,16280,16280,16280,16280,0
20250220,115500,188332300,16280,16280,16280,16280,0
20250220,115400,188332300,16280,16280,16280,16280,0
20250220,115300,188332300,16280,16280,16280,16280,0
20250220,115200,188332300,16280,16280,16280,16280,0
20250220,115100,188332300,16280,16280,16280,16280,0
20250220,115000,188332300,16280,16280,16280,16280,0
20250220,114900,188332300,16280,16280,16280,16280,0
20250220,114800,188332300,16280,16280,16280,16280,0
20250220,114700,188332300,16280,16280,16280,16280,1
20250220,114600,188316020,16280,16280,16280,16280,0
20250220,114500,188316020,16280,16280,16280,16280,0
20250220,114400,188316020,16280,16280,16280,16280,0
20250220,114300,188316020,16280,16280,16280,16280,0
20250220,114200,188316020,16280,16280,16280,16280,0
20250220,114100,188316020,16280,16280,16280,16280,0
20250220,114000,188316020,16280,16280,16280,16280,0
20250220,113900,188316020,16280,16280,16280,16280,0
20250220,113800,188316020,16280,16280,16280,16280,0
20250220,113700,188316020,16280,16280,16280,16280,0
20250220,113600,188316020,16280,16280,16280,16280,0
20250220,113500,188316020,16280,16280,16280,16280,0
20250220,113400,188316020,16280,16280,16280,16280,0
20250220,113300,188316020,16280,16280,16280,16280,0
20250220,113200,188316020,16280,16280,16280,16280,0
20250220,113100,188316020,16280,16280,16280,16280,0
20250220,113000,188316020,16280,16280,16280,16280,0
20250220,112900,188316020,16280,16280,16280,16280,0
20250220,112800,188316020,16280,16280,16280,16280,0
20250220,112700,188316020,16280,16280,16280,16280,1
20250220,112600,188299740,16280,16280,16280,16280,0
20250220,112500,188299740,16280,16280,16280,16280,0
20250220,112400,188299740,16280,16280,16280,16280,0
20250220,112300,188299740,16280,16280,16280,16280,0
20250220,112200,188299740,16280,16280,16280,16280,0
20250220,112100,188299740,16280,16280,16280,16280,0
20250220,112000,188299740,16280,16280,16280,16280,0
20250220,111900,188299740,16280,16280,16280,16280,0
20250220,111800,188299740,16280,16280,16280,16280,0
20250220,111700,188299740,16280,16280,16280,16280,0
20250220,111600,188299740,16280,16280,16280,16280,0
20250220,111500,188299740,16280,16280,16280,16280,0
20250220,111400,188299740,16280,16280,16280,16280,0
20250220,111300,188299740,16280,16280,16280,16280,0
20250220,111200,188299740,16280,16280,16280,16280,1
20250220,111100,188283460,16230,16230,16230,16230,0
20250220,111000,188283460,16230,16230,16230,16230,0
20250220,110900,188283460,16230,16230,16230,16230,0
20250220,110800,188283460,16230,16230,16230,16230,0
20250220,110700,188283460,16230,16230,16230,16230,0
20250220,110600,188283460,16230,16230,16230,16230,0
20250220,110500,188283460,16230,16230,16230,16230,0
20250220,110400,188283460,16230,16230,16230,16230,0
20250220,110300,188283460,16230,16230,16230,16230,0
20250220,110200,188283460,16230,16230,16230,16230,0
20250220,110100,188283460,16230,16230,16230,16230,0
20250220,110000,188283460,16230,16230,16230,16230,0
20250220,105900,188283460,16230,16230,16230,16230,0
20250220,105800,188283460,16230,16230,16230,16230,0
20250220,105700,188283460,16230,16230,16230,16230,0
20250220,105600,188283460,16230,16230,16260,16230,3
20250220,105500,188234740,16260,16230,16260,16230,9
20250220,105400,188088570,16230,16230,16260,16230,13
20250220,105300,187877400,16260,16260,16260,16260,1
20250220,105200,187861140,16230,16230,16230,16230,0
20250220,105100,187861140,16230,16230,16230,16230,0
20250220,105000,187861140,16230,16250,16260,16230,10
20250220,104900,187698700,16210,16210,16210,16210,0
20250220,104800,187698700,16210,16210,16210,16210,0
20250220,104700,187698700,16210,16210,16210,16210,0
20250220,104600,187698700,16210,16210,16210,16210,0
20250220,104500,187698700,16210,16210,16210,16210,0
20250220,104400,187698700,16210,16210,16210,16210,0
20250220,104300,187698700,16210,16210,16210,16210,0
20250220,104200,187698700,16210,16210,16210,16210,0
20250220,104100,187698700,16210,16210,16210,16210,0
20250220,104000,187698700,16210,16210,16210,16210,0
20250220,103900,187698700,16210,16210,16210,16210,0
20250220,103800,187698700,16210,16210,16210,16210,0
20250220,103700,187698700,16210,16210,16250,16210,3
20250220,103600,187650030,16300,16300,16300,16300,0
20250220,103500,187650030,16300,16300,16300,16300,0
20250220,103400,187650030,16300,16300,16300,16300,2
20250220,103300,187617430,16300,16300,16300,16300,0
20250220,103200,187617430,16300,16300,16300,16300,1
20250220,103100,187601130,16300,16300,16300,16300,0
20250220,103000,187601130,16300,16300,16300,16300,0
20250220,102900,187601130,16300,16300,16300,16300,0
20250220,102800,187601130,16300,16300,16300,16300,0
20250220,102700,187601130,16300,16300,16300,16300,0
20250220,102600,187601130,16300,16300,16300,16300,0
20250220,102500,187601130,16300,16300,16300,16300,0
20250220,102400,187601130,16300,16300,16300,16300,0
20250220,102300,187601130,16300,16300,16300,16300,0
20250220,102200,187601130,16300,16300,16300,16300,0
20250220,102100,187601130,16300,16300,16300,16300,0
20250220,102000,187601130,16300,16300,16300,16300,0
20250220,101900,187601130,16300,16300,16300,16300,0
20250220,101800,187601130,16300,16300,16300,16300,0
20250220,101700,187601130,16300,16300,16300,16300,0
20250220,101600,187601130,16300,16300,16300,16300,1
20250220,101500,187584830,16300,16300,16300,16300,0
20250220,101400,187584830,16300,16300,16300,16300,0
20250220,101300,187584830,16300,16300,16300,16300,0
20250220,101200,187584830,16300,16300,16300,16300,0
20250220,101100,187584830,16300,16300,16300,16300,0
20250220,101000,187584830,16300,16300,16300,16300,0
20250220,100900,187584830,16300,16300,16300,16300,0
20250220,100800,187584830,16300,16300,16300,16300,0
20250220,100700,187584830,16300,16300,16300,16300,0
20250220,100600,187584830,16300,16300,16300,16300,0
20250220,100500,187584830,16300,16300,16300,16300,0
20250220,100400,187584830,16300,16300,16300,16300,0
20250220,100300,187584830,16300,16300,16300,16300,0
20250220,100200,187584830,16300,16300,16300,16300,0
20250220,100100,187584830,16300,16300,16300,16300,0
20250220,100000,187584830,16300,16300,16300,16300,221
20250220,095900,183982530,16300,16300,16300,16300,0
20250220,095800,183982530,16300,16300,16300,16300,0
20250220,095700,183982530,16300,16300,16300,16300,0
20250220,095600,183982530,16300,16300,16300,16300,0
20250220,095500,183982530,16300,16300,16300,16300,0
20250220,095400,183982530,16300,16320,16320,16300,3000
20250220,095300,135045930,16320,16320,16320,16320,170
20250220,095200,132271530,16300,16280,16300,16280,609
20250220,095100,122347340,16280,16300,16300,16160,884
20250220,095000,107953760,16300,16320,16320,16300,1400
20250220,094900,85127710,16380,16380,16380,16380,0
20250220,094800,85127710,16380,16380,16380,16380,0
20250220,094700,85127710,16380,16380,16380,16380,0
20250220,094600,85127710,16380,16340,16380,16340,13
20250220,094500,84914900,16380,16340,16380,16340,4
20250220,094400,84849460,16370,16340,16380,16340,51
20250220,094300,84014320,16370,16370,16370,16370,0
20250220,094200,84014320,16370,16370,16370,16370,0
20250220,094100,84014320,16370,16370,16370,16370,0
20250220,094000,84014320,16370,16370,16370,16370,0
20250220,093900,84014320,16370,16340,16370,16340,2
20250220,093800,83981610,16370,16340,16370,16340,2
20250220,093700,83948900,16320,16320,16320,16320,0
20250220,093600,83948900,16320,16340,16370,16320,3
20250220,093500,83899870,16380,16380,16380,16380,0
20250220,093400,83899870,16380,16380,16380,16380,0
20250220,093300,83899870,16380,16380,16380,16380,0
20250220,093200,83899870,16380,16340,16380,16340,4
20250220,093100,83834430,16370,16340,16380,16340,20
20250220,093000,83507260,16380,16380,16380,16340,31
20250220,092900,83000100,16340,16380,16400,16340,32
20250220,092800,82476420,16340,16380,16380,16340,18
20250220,092700,82181940,16400,16400,16400,16400,1
20250220,092600,82165540,16400,16400,16400,16400,0
20250220,092500,82165540,16400,16400,16400,16400,0
20250220,092400,82165540,16400,16400,16400,16400,1
20250220,092300,82149140,16450,16450,16450,16450,0
20250220,092200,82149140,16450,16450,16450,16450,0
20250220,092100,82149140,16450,16450,16450,16450,0
20250220,092000,82149140,16450,16450,16450,16450,0
20250220,091900,82149140,16450,16450,16450,16450,0
20250220,091800,82149140,16450,16450,16450,16450,0
20250220,091700,82149140,16450,16450,16450,16450,0
20250220,091600,82149140,16450,16450,16450,16450,0
20250220,091500,82149140,16450,16370,16450,16330,516
20250220,091400,73666760,16330,16330,16370,16330,11
20250220,091300,73486970,16300,16400,16400,16300,4279
20250220,091200,3617770,16350,16350,16350,16350,0
20250220,091100,3617770,16350,16280,16350,16280,107
20250220,091000,1872900,16280,16280,16280,16280,0
20250220,090900,1872900,16280,16280,16280,16280,105
20250220,090800,163500,16350,16350,16350,16350,0
20250220,090700,163500,16350,16350,16350,16350,0
20250220,090600,163500,16350,16350,16350,16350,0
20250220,090500,163500,16350,16350,16350,16350,0
20250220,090400,163500,16350,16350,16350,16350,0
20250220,090300,163500,16350,16350,16350,16350,0
20250220,090200,163500,16350,16350,16350,16350,0
20250220,090100,163500,16350,16350,16350,16350,0
20250220,090000,163500,16350,16350,16350,16350,10