KissMeData/192390/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,204100,176765985,4020,4020,4020,4020,489
20250220,204000,176765985,4020,4020,4020,4020,0
20250220,203900,176765985,4020,4020,4020,4020,0
20250220,203800,176765985,4020,4020,4020,4020,0
20250220,203700,176765985,4020,4020,4020,4020,0
20250220,203600,176765985,4020,4020,4020,4020,0
20250220,203500,176765985,4020,4020,4020,4020,0
20250220,203400,176765985,4020,4020,4020,4020,0
20250220,203300,176765985,4020,4020,4020,4020,0
20250220,203200,176765985,4020,4020,4020,4020,0
20250220,203100,176765985,4020,4020,4020,4020,0
20250220,203000,176765985,4020,4020,4020,4020,0
20250220,202900,176765985,4020,4020,4020,4020,0
20250220,202800,176765985,4020,4020,4020,4020,0
20250220,202700,176765985,4020,4020,4020,4020,0
20250220,202600,176765985,4020,4020,4020,4020,0
20250220,202500,176765985,4020,4020,4020,4020,0
20250220,202400,176765985,4020,4020,4020,4020,0
20250220,202300,176765985,4020,4020,4020,4020,0
20250220,202200,176765985,4020,4020,4020,4020,0
20250220,202100,176765985,4020,4020,4020,4020,0
20250220,202000,176765985,4020,4020,4020,4020,0
20250220,201900,176765985,4020,4020,4020,4020,0
20250220,201800,176765985,4020,4020,4020,4020,0
20250220,201700,176765985,4020,4020,4020,4020,0
20250220,201600,176765985,4020,4020,4020,4020,0
20250220,201500,176765985,4020,4020,4020,4020,0
20250220,201400,176765985,4020,4020,4020,4020,0
20250220,201300,176765985,4020,4020,4020,4020,0
20250220,201200,176765985,4020,4020,4020,4020,0
20250220,201100,176765985,4020,4020,4020,4020,489
20250220,201000,176765985,4020,4020,4020,4020,0
20250220,200900,176765985,4020,4020,4020,4020,0
20250220,200800,176765985,4020,4020,4020,4020,0
20250220,200700,176765985,4020,4020,4020,4020,0
20250220,200600,176765985,4020,4020,4020,4020,0
20250220,200500,176765985,4020,4020,4020,4020,0
20250220,200400,176765985,4020,4020,4020,4020,0
20250220,200300,176765985,4020,4020,4020,4020,0
20250220,200200,176765985,4020,4020,4020,4020,0
20250220,200100,176765985,4020,4020,4020,4020,0
20250220,200000,176765985,4020,4020,4020,4020,0
20250220,195900,176765985,4020,4020,4020,4020,0
20250220,195800,176765985,4020,4020,4020,4020,0
20250220,195700,176765985,4020,4020,4020,4020,0
20250220,195600,176765985,4020,4020,4020,4020,0
20250220,195500,176765985,4020,4020,4020,4020,0
20250220,195400,176765985,4020,4020,4020,4020,0
20250220,195300,176765985,4020,4020,4020,4020,0
20250220,195200,176765985,4020,4020,4020,4020,0
20250220,195100,176765985,4020,4020,4020,4020,0
20250220,195000,176765985,4020,4020,4020,4020,0
20250220,194900,176765985,4020,4020,4020,4020,0
20250220,194800,176765985,4020,4020,4020,4020,0
20250220,194700,176765985,4020,4020,4020,4020,0
20250220,194600,176765985,4020,4020,4020,4020,0
20250220,194500,176765985,4020,4020,4020,4020,0
20250220,194400,176765985,4020,4020,4020,4020,0
20250220,194300,176765985,4020,4020,4020,4020,0
20250220,194200,176765985,4020,4020,4020,4020,0
20250220,194100,176765985,4020,4020,4020,4020,489
20250220,194000,176765985,4020,4020,4020,4020,0
20250220,193900,176765985,4020,4020,4020,4020,0
20250220,193800,176765985,4020,4020,4020,4020,0
20250220,193700,176765985,4020,4020,4020,4020,0
20250220,193600,176765985,4020,4020,4020,4020,0
20250220,193500,176765985,4020,4020,4020,4020,0
20250220,193400,176765985,4020,4020,4020,4020,0
20250220,193300,176765985,4020,4020,4020,4020,0
20250220,193200,176765985,4020,4020,4020,4020,0
20250220,193100,176765985,4020,4020,4020,4020,0
20250220,193000,176765985,4020,4020,4020,4020,0
20250220,192900,176765985,4020,4020,4020,4020,0
20250220,192800,176765985,4020,4020,4020,4020,0
20250220,192700,176765985,4020,4020,4020,4020,0
20250220,192600,176765985,4020,4020,4020,4020,0
20250220,192500,176765985,4020,4020,4020,4020,0
20250220,192400,176765985,4020,4020,4020,4020,0
20250220,192300,176765985,4020,4020,4020,4020,0
20250220,192200,176765985,4020,4020,4020,4020,0
20250220,192100,176765985,4020,4020,4020,4020,0
20250220,192000,176765985,4020,4020,4020,4020,0
20250220,191900,176765985,4020,4020,4020,4020,0
20250220,191800,176765985,4020,4020,4020,4020,0
20250220,191700,176765985,4020,4020,4020,4020,0
20250220,191600,176765985,4020,4020,4020,4020,0
20250220,191500,176765985,4020,4020,4020,4020,0
20250220,191400,176765985,4020,4020,4020,4020,0
20250220,191300,176765985,4020,4020,4020,4020,0
20250220,191200,176765985,4020,4020,4020,4020,0
20250220,191100,176765985,4020,4020,4020,4020,489
20250220,191000,176765985,4020,4020,4020,4020,0
20250220,190900,176765985,4020,4020,4020,4020,0
20250220,190800,176765985,4020,4020,4020,4020,0
20250220,190700,176765985,4020,4020,4020,4020,0
20250220,190600,176765985,4020,4020,4020,4020,0
20250220,190500,176765985,4020,4020,4020,4020,0
20250220,190400,176765985,4020,4020,4020,4020,0
20250220,190300,176765985,4020,4020,4020,4020,0
20250220,190200,176765985,4020,4020,4020,4020,0
20250220,190100,176765985,4020,4020,4020,4020,0
20250220,190000,176765985,4020,4020,4020,4020,0
20250220,185900,176765985,4020,4020,4020,4020,0
20250220,185800,176765985,4020,4020,4020,4020,0
20250220,185700,176765985,4020,4020,4020,4020,0
20250220,185600,176765985,4020,4020,4020,4020,0
20250220,185500,176765985,4020,4020,4020,4020,0
20250220,185400,176765985,4020,4020,4020,4020,0
20250220,185300,176765985,4020,4020,4020,4020,0
20250220,185200,176765985,4020,4020,4020,4020,0
20250220,185100,176765985,4020,4020,4020,4020,0
20250220,185000,176765985,4020,4020,4020,4020,0
20250220,184900,176765985,4020,4020,4020,4020,0
20250220,184800,176765985,4020,4020,4020,4020,0
20250220,184700,176765985,4020,4020,4020,4020,0
20250220,184600,176765985,4020,4020,4020,4020,0
20250220,184500,176765985,4020,4020,4020,4020,0
20250220,184400,176765985,4020,4020,4020,4020,0
20250220,184300,176765985,4020,4020,4020,4020,0
20250220,184200,176765985,4020,4020,4020,4020,0
20250220,184100,176765985,4020,4020,4020,4020,489
20250220,184000,176765985,4020,4020,4020,4020,0
20250220,183900,176765985,4020,4020,4020,4020,0
20250220,183800,176765985,4020,4020,4020,4020,0
20250220,183700,176765985,4020,4020,4020,4020,0
20250220,183600,176765985,4020,4020,4020,4020,0
20250220,183500,176765985,4020,4020,4020,4020,0
20250220,183400,176765985,4020,4020,4020,4020,0
20250220,183300,176765985,4020,4020,4020,4020,0
20250220,183200,176765985,4020,4020,4020,4020,0
20250220,183100,176765985,4020,4020,4020,4020,0
20250220,183000,176765985,4020,4020,4020,4020,0
20250220,182900,176765985,4020,4020,4020,4020,0
20250220,182800,176765985,4020,4020,4020,4020,0
20250220,182700,176765985,4020,4020,4020,4020,0
20250220,182600,176765985,4020,4020,4020,4020,0
20250220,182500,176765985,4020,4020,4020,4020,0
20250220,182400,176765985,4020,4020,4020,4020,0
20250220,182300,176765985,4020,4020,4020,4020,0
20250220,182200,176765985,4020,4020,4020,4020,0
20250220,182100,176765985,4020,4020,4020,4020,0
20250220,182000,176765985,4020,4020,4020,4020,0
20250220,181900,176765985,4020,4020,4020,4020,0
20250220,181800,176765985,4020,4020,4020,4020,0
20250220,181700,176765985,4020,4020,4020,4020,0
20250220,181600,176765985,4020,4020,4020,4020,0
20250220,181500,176765985,4020,4020,4020,4020,0
20250220,181400,176765985,4020,4020,4020,4020,0
20250220,181300,176765985,4020,4020,4020,4020,0
20250220,181200,176765985,4020,4020,4020,4020,0
20250220,181100,176765985,4020,4020,4020,4020,489
20250220,181000,176765985,4020,4020,4020,4020,0
20250220,180900,176765985,4020,4020,4020,4020,0
20250220,180800,176765985,4020,4020,4020,4020,0
20250220,180700,176765985,4020,4020,4020,4020,0
20250220,180600,176765985,4020,4020,4020,4020,0
20250220,180500,176765985,4020,4020,4020,4020,0
20250220,180400,176765985,4020,4020,4020,4020,0
20250220,180300,176765985,4020,4020,4020,4020,0
20250220,180200,176765985,4020,4020,4020,4020,0
20250220,180100,176765985,4020,4020,4020,4020,0
20250220,180000,176765985,4020,4020,4020,4020,0
20250220,175900,176765985,4020,4020,4020,4020,0
20250220,175800,176765985,4020,4020,4020,4020,0
20250220,175700,176765985,4020,4020,4020,4020,0
20250220,175600,176765985,4020,4020,4020,4020,0
20250220,175500,176765985,4020,4020,4020,4020,0
20250220,175400,176765985,4020,4020,4020,4020,0
20250220,175300,176765985,4020,4020,4020,4020,0
20250220,175200,176765985,4020,4020,4020,4020,0
20250220,175100,176765985,4020,4020,4020,4020,0
20250220,175000,176765985,4020,4020,4020,4020,0
20250220,174900,176765985,4020,4020,4020,4020,0
20250220,174800,176765985,4020,4020,4020,4020,0
20250220,174700,176765985,4020,4020,4020,4020,0
20250220,174600,176765985,4020,4020,4020,4020,0
20250220,174500,176765985,4020,4020,4020,4020,0
20250220,174400,176765985,4020,4020,4020,4020,0
20250220,174300,176765985,4020,4020,4020,4020,0
20250220,174200,176765985,4020,4020,4020,4020,0
20250220,174100,176765985,4020,4020,4020,4020,489
20250220,174000,176765985,4020,4020,4020,4020,0
20250220,173900,176765985,4020,4020,4020,4020,0
20250220,173800,176765985,4020,4020,4020,4020,0
20250220,173700,176765985,4020,4020,4020,4020,0
20250220,173600,176765985,4020,4020,4020,4020,0
20250220,173500,176765985,4020,4020,4020,4020,0
20250220,173400,176765985,4020,4020,4020,4020,0
20250220,173300,176765985,4020,4020,4020,4020,0
20250220,173200,176765985,4020,4020,4020,4020,0
20250220,173100,176765985,4020,4020,4020,4020,0
20250220,173000,176765985,4020,4020,4020,4020,0
20250220,172900,176765985,4020,4020,4020,4020,0
20250220,172800,176765985,4020,4020,4020,4020,0
20250220,172700,176765985,4020,4020,4020,4020,0
20250220,172600,176765985,4020,4020,4020,4020,0
20250220,172500,176765985,4020,4020,4020,4020,0
20250220,172400,176765985,4020,4020,4020,4020,0
20250220,172300,176765985,4020,4020,4020,4020,0
20250220,172200,176765985,4020,4020,4020,4020,0
20250220,172100,176765985,4020,4020,4020,4020,0
20250220,172000,176765985,4020,4020,4020,4020,0
20250220,171900,176765985,4020,4020,4020,4020,0
20250220,171800,176765985,4020,4020,4020,4020,0
20250220,171700,176765985,4020,4020,4020,4020,0
20250220,171600,176765985,4020,4020,4020,4020,0
20250220,171500,176765985,4020,4020,4020,4020,0
20250220,171400,176765985,4020,4020,4020,4020,0
20250220,171300,176765985,4020,4020,4020,4020,0
20250220,171200,176765985,4020,4020,4020,4020,0
20250220,171100,176765985,4020,4020,4020,4020,489
20250220,171000,176765985,4020,4020,4020,4020,0
20250220,170900,176765985,4020,4020,4020,4020,0
20250220,170800,176765985,4020,4020,4020,4020,0
20250220,170700,176765985,4020,4020,4020,4020,0
20250220,170600,176765985,4020,4020,4020,4020,0
20250220,170500,176765985,4020,4020,4020,4020,0
20250220,170400,176765985,4020,4020,4020,4020,0
20250220,170300,176765985,4020,4020,4020,4020,0
20250220,170200,176765985,4020,4020,4020,4020,0
20250220,170100,176765985,4020,4020,4020,4020,0
20250220,170000,176765985,4020,4020,4020,4020,0
20250220,165900,176765985,4020,4020,4020,4020,0
20250220,165800,176765985,4020,4020,4020,4020,0
20250220,165700,176765985,4020,4020,4020,4020,0
20250220,165600,176765985,4020,4020,4020,4020,0
20250220,165500,176765985,4020,4020,4020,4020,0
20250220,165400,176765985,4020,4020,4020,4020,0
20250220,165300,176765985,4020,4020,4020,4020,0
20250220,165200,176765985,4020,4020,4020,4020,0
20250220,165100,176765985,4020,4020,4020,4020,0
20250220,165000,176765985,4020,4020,4020,4020,0
20250220,164900,176765985,4020,4020,4020,4020,0
20250220,164800,176765985,4020,4020,4020,4020,0
20250220,164700,176765985,4020,4020,4020,4020,0
20250220,164600,176765985,4020,4020,4020,4020,0
20250220,164500,176765985,4020,4020,4020,4020,0
20250220,164400,176765985,4020,4020,4020,4020,0
20250220,164300,176765985,4020,4020,4020,4020,0
20250220,164200,176765985,4020,4020,4020,4020,0
20250220,164100,176765985,4020,4020,4020,4020,489
20250220,164000,176765985,4020,4020,4020,4020,0
20250220,163900,176765985,4020,4020,4020,4020,0
20250220,163800,176765985,4020,4020,4020,4020,0
20250220,163700,176765985,4020,4020,4020,4020,0
20250220,163600,176765985,4020,4020,4020,4020,0
20250220,163500,176765985,4020,4020,4020,4020,0
20250220,163400,176765985,4020,4020,4020,4020,0
20250220,163300,176765985,4020,4020,4020,4020,0
20250220,163200,176765985,4020,4020,4020,4020,0
20250220,163100,176765985,4020,4020,4020,4020,0
20250220,163000,176765985,4020,4020,4020,4020,0
20250220,162900,176765985,4020,4020,4020,4020,0
20250220,162800,176765985,4020,4020,4020,4020,0
20250220,162700,176765985,4020,4020,4020,4020,0
20250220,162600,176765985,4020,4020,4020,4020,0
20250220,162500,176765985,4020,4020,4020,4020,0
20250220,162400,176765985,4020,4020,4020,4020,0
20250220,162300,176765985,4020,4020,4020,4020,0
20250220,162200,176765985,4020,4020,4020,4020,0
20250220,162100,176765985,4020,4020,4020,4020,0
20250220,162000,176765985,4020,4020,4020,4020,0
20250220,161900,176765985,4020,4020,4020,4020,0
20250220,161800,176765985,4020,4020,4020,4020,0
20250220,161700,176765985,4020,4020,4020,4020,0
20250220,161600,176765985,4020,4020,4020,4020,0
20250220,161500,176765985,4020,4020,4020,4020,0
20250220,161400,176765985,4020,4020,4020,4020,0
20250220,161300,176765985,4020,4020,4020,4020,0
20250220,161200,176765985,4020,4020,4020,4020,0
20250220,161100,176765985,4020,4020,4020,4020,489
20250220,161000,176765985,4020,4020,4020,4020,0
20250220,160900,176765985,4020,4020,4020,4020,0
20250220,160800,176765985,4020,4020,4020,4020,0
20250220,160700,176765985,4020,4020,4020,4020,0
20250220,160600,176765985,4020,4020,4020,4020,0
20250220,160500,176765985,4020,4020,4020,4020,0
20250220,160400,176765985,4020,4020,4020,4020,0
20250220,160300,176765985,4020,4020,4020,4020,0
20250220,160200,176765985,4020,4020,4020,4020,0
20250220,160100,176765985,4020,4020,4020,4020,0
20250220,160000,176765985,4020,4020,4020,4020,0
20250220,155900,176765985,4020,4020,4020,4020,0
20250220,155800,176765985,4020,4020,4020,4020,0
20250220,155700,176765985,4020,4020,4020,4020,0
20250220,155600,176765985,4020,4020,4020,4020,0
20250220,155500,176765985,4020,4020,4020,4020,0
20250220,155400,176765985,4020,4020,4020,4020,0
20250220,155300,176765985,4020,4020,4020,4020,0
20250220,155200,176765985,4020,4020,4020,4020,0
20250220,155100,176765985,4020,4020,4020,4020,0
20250220,155000,176765985,4020,4020,4020,4020,0
20250220,154900,176765985,4020,4020,4020,4020,0
20250220,154800,176765985,4020,4020,4020,4020,0
20250220,154700,176765985,4020,4020,4020,4020,0
20250220,154600,176765985,4020,4020,4020,4020,0
20250220,154500,176765985,4020,4020,4020,4020,0
20250220,154400,176765985,4020,4020,4020,4020,0
20250220,154300,176765985,4020,4020,4020,4020,0
20250220,154200,176765985,4020,4020,4020,4020,0
20250220,154100,176765985,4020,4020,4020,4020,489
20250220,154000,176765985,4020,4020,4020,4020,0
20250220,153900,176765985,4020,4020,4020,4020,0
20250220,153800,176765985,4020,4020,4020,4020,0
20250220,153700,176765985,4020,4020,4020,4020,0
20250220,153600,176765985,4020,4020,4020,4020,0
20250220,153500,176765985,4020,4020,4020,4020,0
20250220,153400,176765985,4020,4020,4020,4020,0
20250220,153300,176765985,4020,4020,4020,4020,0
20250220,153200,176765985,4020,4020,4020,4020,0
20250220,153100,176765985,4020,4020,4020,4020,0
20250220,153000,176765985,4020,4020,4020,4020,489
20250220,152900,174800205,4010,4010,4010,4010,0
20250220,152800,174800205,4010,4010,4010,4010,0
20250220,152700,174800205,4010,4010,4010,4010,0
20250220,152600,174800205,4010,4010,4010,4010,0
20250220,152500,174800205,4010,4010,4010,4010,0
20250220,152400,174800205,4010,4010,4010,4010,0
20250220,152300,174800205,4010,4010,4010,4010,0
20250220,152200,174800205,4010,4010,4010,4010,0
20250220,152100,174800205,4010,4010,4010,4010,0
20250220,152000,174800205,4010,4010,4010,4010,0
20250220,151900,174800205,4010,3995,4010,3980,325
20250220,151800,173501665,4010,4005,4010,4000,14
20250220,151700,173445545,4005,4015,4015,4005,3
20250220,151600,173433515,3995,3995,3995,3995,0
20250220,151500,173433515,3995,4020,4020,3995,91
20250220,151400,173068920,4020,4015,4020,4015,158
20250220,151300,172433805,4020,4020,4020,4020,0
20250220,151200,172433805,4020,4020,4020,4020,0
20250220,151100,172433805,4020,4020,4020,4020,0
20250220,151000,172433805,4020,4020,4020,4020,60
20250220,150900,172192605,4025,4000,4025,4000,413
20250220,150800,170540555,4025,4000,4025,4000,730
20250220,150700,167606595,3995,4000,4010,3995,56
20250220,150600,167382565,4000,3995,4000,3990,484
20250220,150500,165450650,4000,3995,4000,3995,301
20250220,150400,164246745,4000,3970,4000,3970,1141
20250220,150300,159702915,3965,3960,3965,3960,184
20250220,150200,158973445,3970,3960,3970,3930,1239
20250220,150100,154092850,3960,3960,3960,3960,0
20250220,150000,154092850,3960,3960,3960,3960,80
20250220,145900,153776050,3965,3965,3965,3965,30
20250220,145800,153657100,3970,3970,3970,3970,0
20250220,145700,153657100,3970,3970,3970,3970,0
20250220,145600,153657100,3970,3970,3970,3970,0
20250220,145500,153657100,3970,3985,3990,3970,330
20250220,145400,152346185,3990,3990,3990,3990,0
20250220,145300,152346185,3990,3990,3990,3990,0
20250220,145200,152346185,3990,3990,3990,3990,0
20250220,145100,152346185,3990,3990,3990,3990,0
20250220,145000,152346185,3990,3990,3990,3990,0
20250220,144900,152346185,3990,3990,3990,3990,0
20250220,144800,152346185,3990,3970,3990,3970,5
20250220,144700,152326285,3960,3980,3980,3960,1000
20250220,144600,148363645,3995,3995,3995,3995,0
20250220,144500,148363645,3995,3995,3995,3995,0
20250220,144400,148363645,3995,3995,3995,3995,0
20250220,144300,148363645,3995,3995,3995,3995,0
20250220,144200,148363645,3995,3995,3995,3995,1
20250220,144100,148359650,3975,3975,3975,3975,0
20250220,144000,148359650,3975,3980,3980,3975,89
20250220,143900,148005870,3995,3995,3995,3995,0
20250220,143800,148005870,3995,3990,3995,3990,54
20250220,143700,147790390,3990,3990,3990,3970,65
20250220,143600,147532080,3990,3985,3990,3985,9
20250220,143500,147496200,3985,3985,3985,3985,64
20250220,143400,147241160,3985,3975,3990,3975,6
20250220,143300,147217285,3960,3960,3960,3960,0
20250220,143200,147217285,3960,3960,3960,3960,0
20250220,143100,147217285,3960,3960,3960,3960,0
20250220,143000,147217285,3960,3960,3960,3960,800
20250220,142900,144049285,3960,3960,3960,3960,0
20250220,142800,144049285,3960,3960,3960,3955,2295
20250220,142700,134961100,3980,3980,3980,3980,100
20250220,142600,134563100,3980,3980,3980,3980,1
20250220,142500,134559120,3960,3970,3970,3960,900
20250220,142400,130993400,3970,3975,3975,3960,4588
20250220,142300,112801225,3990,3990,3990,3990,1
20250220,142200,112797235,3970,3970,3970,3970,0
20250220,142100,112797235,3970,3995,3995,3970,3888
20250220,142000,97332795,4000,4000,4000,4000,154
20250220,141900,96716795,4015,4015,4015,4015,0
20250220,141800,96716795,4015,4015,4015,4015,0
20250220,141700,96716795,4015,4000,4015,4000,148
20250220,141600,96124510,4000,4000,4000,4000,11
20250220,141500,96080510,3980,3995,3995,3980,3399
20250220,141400,82527165,3995,3995,3995,3995,0
20250220,141300,82527165,3995,4000,4000,3995,3
20250220,141200,82515170,4025,4025,4025,4025,0
20250220,141100,82515170,4025,4025,4025,4025,0
20250220,141000,82515170,4025,4025,4025,4025,0
20250220,140900,82515170,4025,4025,4025,4025,0
20250220,140800,82515170,4025,4025,4025,4025,0
20250220,140700,82515170,4025,4025,4025,4025,0
20250220,140600,82515170,4025,4025,4025,4025,0
20250220,140500,82515170,4025,4025,4025,4025,0
20250220,140400,82515170,4025,4025,4025,4025,0
20250220,140300,82515170,4025,4025,4025,4025,0
20250220,140200,82515170,4025,4000,4025,4000,865
20250220,140100,79044395,4025,4025,4025,4025,0
20250220,140000,79044395,4025,4025,4025,4025,0
20250220,135900,79044395,4025,4025,4025,4025,0
20250220,135800,79044395,4025,4025,4025,4025,0
20250220,135700,79044395,4025,4025,4025,4025,0
20250220,135600,79044395,4025,4025,4025,4025,0
20250220,135500,79044395,4025,4005,4025,4005,483
20250220,135400,77106380,4020,4020,4020,4020,0
20250220,135300,77106380,4020,4020,4020,4020,0
20250220,135200,77106380,4020,4020,4020,4020,0
20250220,135100,77106380,4020,4020,4020,4020,0
20250220,135000,77106380,4020,4020,4020,4020,0
20250220,134900,77106380,4020,4020,4020,4020,0
20250220,134800,77106380,4020,4020,4020,4020,0
20250220,134700,77106380,4020,4020,4020,4020,0
20250220,134600,77106380,4020,4020,4020,4020,0
20250220,134500,77106380,4020,4020,4020,4020,0
20250220,134400,77106380,4020,4020,4020,4020,0
20250220,134300,77106380,4020,4020,4020,4020,0
20250220,134200,77106380,4020,4020,4020,4020,0
20250220,134100,77106380,4020,4020,4020,4020,0
20250220,134000,77106380,4020,4020,4020,4020,0
20250220,133900,77106380,4020,4020,4020,4020,0
20250220,133800,77106380,4020,4020,4020,4020,0
20250220,133700,77106380,4020,4020,4020,4020,3
20250220,133600,77094320,4020,4015,4030,4010,56
20250220,133500,76869645,4030,4030,4030,4030,0
20250220,133400,76869645,4030,4030,4030,4030,11
20250220,133300,76825315,4030,4030,4030,4030,0
20250220,133200,76825315,4030,4030,4030,4030,0
20250220,133100,76825315,4030,4030,4030,4030,0
20250220,133000,76825315,4030,4030,4030,4030,0
20250220,132900,76825315,4030,4030,4030,4030,0
20250220,132800,76825315,4030,4030,4030,4030,0
20250220,132700,76825315,4030,4030,4030,4030,0
20250220,132600,76825315,4030,4030,4030,4030,0
20250220,132500,76825315,4030,4030,4030,4030,0
20250220,132400,76825315,4030,4030,4030,4030,0
20250220,132300,76825315,4030,4030,4030,4030,0
20250220,132200,76825315,4030,4030,4030,4030,0
20250220,132100,76825315,4030,4030,4030,4030,0
20250220,132000,76825315,4030,4030,4030,4030,0
20250220,131900,76825315,4030,4030,4030,4030,0
20250220,131800,76825315,4030,4030,4030,4030,0
20250220,131700,76825315,4030,4030,4030,4030,5
20250220,131600,76805165,4030,4030,4030,4030,0
20250220,131500,76805165,4030,4030,4030,4030,0
20250220,131400,76805165,4030,4030,4030,4030,0
20250220,131300,76805165,4030,4030,4030,4030,0
20250220,131200,76805165,4030,4030,4030,4030,0
20250220,131100,76805165,4030,4030,4030,4030,0
20250220,131000,76805165,4030,4025,4030,4025,89
20250220,130900,76446905,4025,4025,4025,4025,0
20250220,130800,76446905,4025,4025,4025,4025,0
20250220,130700,76446905,4025,4025,4025,4025,0
20250220,130600,76446905,4025,4025,4025,4025,0
20250220,130500,76446905,4025,4025,4025,4025,0
20250220,130400,76446905,4025,4015,4025,4015,726
20250220,130300,73528395,4025,4025,4025,4025,0
20250220,130200,73528395,4025,4025,4025,4025,0
20250220,130100,73528395,4025,4025,4025,4025,0
20250220,130000,73528395,4025,4025,4025,4025,0
20250220,125900,73528395,4025,4025,4025,4025,0
20250220,125800,73528395,4025,4025,4025,4025,0
20250220,125700,73528395,4025,4025,4025,4025,0
20250220,125600,73528395,4025,4025,4025,4025,0
20250220,125500,73528395,4025,4025,4025,4025,0
20250220,125400,73528395,4025,4025,4025,4025,0
20250220,125300,73528395,4025,4025,4025,4025,0
20250220,125200,73528395,4025,4025,4025,4025,0
20250220,125100,73528395,4025,4025,4025,4025,0
20250220,125000,73528395,4025,4025,4025,4025,0
20250220,124900,73528395,4025,4025,4025,4025,0
20250220,124800,73528395,4025,4025,4025,4025,0
20250220,124700,73528395,4025,4025,4025,4025,0
20250220,124600,73528395,4025,4025,4025,4025,0
20250220,124500,73528395,4025,4025,4025,4025,0
20250220,124400,73528395,4025,4025,4025,4025,1
20250220,124300,73524370,4020,4020,4020,4020,143
20250220,124200,72949510,4035,4035,4035,4035,0
20250220,124100,72949510,4035,4035,4035,4035,0
20250220,124000,72949510,4035,4035,4035,4035,0
20250220,123900,72949510,4035,4035,4035,4035,1
20250220,123800,72945475,4020,4020,4020,4020,0
20250220,123700,72945475,4020,4020,4020,4020,0
20250220,123600,72945475,4020,4030,4030,4020,600
20250220,123500,70530425,4035,4035,4035,4035,0
20250220,123400,70530425,4035,4035,4035,4035,0
20250220,123300,70530425,4035,4035,4035,4035,0
20250220,123200,70530425,4035,4035,4035,4035,0
20250220,123100,70530425,4035,4035,4035,4035,0
20250220,123000,70530425,4035,4035,4035,4035,1
20250220,122900,70526390,4030,4030,4030,4030,8
20250220,122800,70494150,4025,4025,4025,4025,0
20250220,122700,70494150,4025,4025,4025,4025,0
20250220,122600,70494150,4025,4025,4025,4025,0
20250220,122500,70494150,4025,4025,4025,4025,100
20250220,122400,70091650,4035,4035,4035,4035,0
20250220,122300,70091650,4035,4035,4035,4035,0
20250220,122200,70091650,4035,4035,4035,4035,0
20250220,122100,70091650,4035,4035,4035,4035,0
20250220,122000,70091650,4035,4035,4035,4035,0
20250220,121900,70091650,4035,4035,4035,4035,0
20250220,121800,70091650,4035,4035,4035,4035,0
20250220,121700,70091650,4035,4035,4035,4035,0
20250220,121600,70091650,4035,4035,4035,4035,0
20250220,121500,70091650,4035,4035,4035,4035,100
20250220,121400,69688150,4035,4035,4035,4035,0
20250220,121300,69688150,4035,4035,4035,4035,0
20250220,121200,69688150,4035,4035,4035,4035,0
20250220,121100,69688150,4035,4035,4035,4035,6
20250220,121000,69663940,4025,4025,4025,4025,0
20250220,120900,69663940,4025,4025,4025,4025,0
20250220,120800,69663940,4025,4025,4025,4025,0
20250220,120700,69663940,4025,4025,4025,4025,0
20250220,120600,69663940,4025,4025,4025,4025,0
20250220,120500,69663940,4025,4025,4025,4025,0
20250220,120400,69663940,4025,4025,4025,4025,75
20250220,120300,69362065,4025,4025,4025,4025,0
20250220,120200,69362065,4025,4025,4025,4025,0
20250220,120100,69362065,4025,4025,4025,4025,0
20250220,120000,69362065,4025,4025,4025,4025,0
20250220,115900,69362065,4025,4025,4025,4025,0
20250220,115800,69362065,4025,4025,4025,4025,0
20250220,115700,69362065,4025,4025,4025,4025,0
20250220,115600,69362065,4025,4025,4025,4025,0
20250220,115500,69362065,4025,4025,4025,4025,0
20250220,115400,69362065,4025,4025,4025,4025,0
20250220,115300,69362065,4025,4025,4025,4025,110
20250220,115200,68919315,4035,4035,4035,4035,0
20250220,115100,68919315,4035,4035,4035,4035,0
20250220,115000,68919315,4035,4035,4035,4035,0
20250220,114900,68919315,4035,4035,4035,4035,0
20250220,114800,68919315,4035,4035,4035,4035,0
20250220,114700,68919315,4035,4035,4035,4035,0
20250220,114600,68919315,4035,4035,4035,4035,0
20250220,114500,68919315,4035,4035,4035,4035,0
20250220,114400,68919315,4035,4035,4035,4035,0
20250220,114300,68919315,4035,4035,4035,4035,17
20250220,114200,68850720,4035,4035,4035,4035,43
20250220,114100,68677215,4035,4035,4035,4035,0
20250220,114000,68677215,4035,4035,4035,4035,0
20250220,113900,68677215,4035,4035,4035,4035,0
20250220,113800,68677215,4035,4035,4035,4035,0
20250220,113700,68677215,4035,4035,4035,4035,0
20250220,113600,68677215,4035,4035,4035,4035,0
20250220,113500,68677215,4035,4035,4035,4035,0
20250220,113400,68677215,4035,4035,4035,4035,0
20250220,113300,68677215,4035,4035,4035,4035,0
20250220,113200,68677215,4035,4035,4035,4035,0
20250220,113100,68677215,4035,4035,4035,4035,0
20250220,113000,68677215,4035,4035,4035,4035,0
20250220,112900,68677215,4035,4035,4035,4035,110
20250220,112800,68233365,4025,4025,4025,4025,0
20250220,112700,68233365,4025,4025,4025,4025,0
20250220,112600,68233365,4025,4025,4025,4025,89
20250220,112500,67875140,4025,4025,4025,4025,0
20250220,112400,67875140,4025,4025,4025,4025,1
20250220,112300,67871115,4025,4025,4025,4025,0
20250220,112200,67871115,4025,4025,4025,4025,300
20250220,112100,66663615,4020,4020,4020,4020,0
20250220,112000,66663615,4020,4020,4020,4020,0
20250220,111900,66663615,4020,4020,4020,4020,0
20250220,111800,66663615,4020,4020,4020,4020,0
20250220,111700,66663615,4020,4020,4020,4020,0
20250220,111600,66663615,4020,4020,4020,4020,0
20250220,111500,66663615,4020,4020,4020,4020,0
20250220,111400,66663615,4020,4020,4020,4020,300
20250220,111300,65457615,4025,4025,4025,4025,0
20250220,111200,65457615,4025,4025,4025,4025,0
20250220,111100,65457615,4025,4025,4025,4025,0
20250220,111000,65457615,4025,4025,4025,4025,0
20250220,110900,65457615,4025,4025,4025,4025,1
20250220,110800,65453590,3995,3995,3995,3995,0
20250220,110700,65453590,3995,3995,3995,3995,0
20250220,110600,65453590,3995,3995,3995,3995,0
20250220,110500,65453590,3995,3995,3995,3995,0
20250220,110400,65453590,3995,3995,3995,3995,0
20250220,110300,65453590,3995,4000,4000,3995,223
20250220,110200,64562690,4005,4005,4005,4005,0
20250220,110100,64562690,4005,4010,4010,4005,471
20250220,110000,62676330,4005,4005,4005,4005,0
20250220,105900,62676330,4005,4005,4005,4005,0
20250220,105800,62676330,4005,4005,4005,4005,0
20250220,105700,62676330,4005,4005,4005,4005,0
20250220,105600,62676330,4005,4025,4025,4005,691
20250220,105500,59896235,4005,4005,4005,4005,35
20250220,105400,59756060,4005,4005,4005,4005,0
20250220,105300,59756060,4005,4005,4005,4005,0
20250220,105200,59756060,4005,4005,4005,4005,0
20250220,105100,59756060,4005,4005,4005,4005,50
20250220,105000,59555810,4000,4000,4000,4000,0
20250220,104900,59555810,4000,4005,4005,4000,26
20250220,104800,59451805,4000,4000,4000,4000,0
20250220,104700,59451805,4000,4005,4005,4000,150
20250220,104600,58851800,4050,4035,4050,4035,1325
20250220,104500,53494205,4035,4035,4035,4035,0
20250220,104400,53494205,4035,4035,4035,4035,0
20250220,104300,53494205,4035,4035,4035,4035,100
20250220,104200,53090705,4035,4035,4035,4035,100
20250220,104100,52687205,4035,4035,4035,4035,0
20250220,104000,52687205,4035,4015,4035,4000,2001
20250220,103900,44677400,4010,4020,4020,4010,508
20250220,103800,42639300,4030,4030,4030,4030,0
20250220,103700,42639300,4030,4030,4030,4030,0
20250220,103600,42639300,4030,4030,4030,4030,0
20250220,103500,42639300,4030,4030,4030,4030,0
20250220,103400,42639300,4030,4030,4030,4030,5
20250220,103300,42619150,4030,4030,4030,4030,0
20250220,103200,42619150,4030,4030,4030,4030,0
20250220,103100,42619150,4030,4030,4030,4030,100
20250220,103000,42216150,4030,4030,4030,4030,0
20250220,102900,42216150,4030,4030,4030,4030,0
20250220,102800,42216150,4030,4030,4030,4030,0
20250220,102700,42216150,4030,4030,4030,4030,0
20250220,102600,42216150,4030,4030,4030,4030,0
20250220,102500,42216150,4030,4030,4030,4030,0
20250220,102400,42216150,4030,4030,4030,4030,1
20250220,102300,42212120,4010,4010,4010,4010,0
20250220,102200,42212120,4010,4015,4015,4010,63
20250220,102100,41959485,4010,4010,4010,4010,0
20250220,102000,41959485,4010,4010,4010,4010,0
20250220,101900,41959485,4010,4010,4010,4010,0
20250220,101800,41959485,4010,4010,4010,4010,0
20250220,101700,41959485,4010,4010,4010,4010,0
20250220,101600,41959485,4010,4015,4015,4010,1390
20250220,101500,36385580,4010,4020,4020,4010,20
20250220,101400,36305320,4010,4010,4010,4010,0
20250220,101300,36305320,4010,4010,4010,4010,0
20250220,101200,36305320,4010,4015,4015,4010,200
20250220,101100,35503190,4040,4040,4040,4040,0
20250220,101000,35503190,4040,4040,4040,4040,0
20250220,100900,35503190,4040,4040,4040,4040,0
20250220,100800,35503190,4040,4040,4040,4040,37
20250220,100700,35353710,4035,4035,4035,4035,0
20250220,100600,35353710,4035,4035,4035,4035,0
20250220,100500,35353710,4035,4035,4035,4035,0
20250220,100400,35353710,4035,4035,4035,4035,0
20250220,100300,35353710,4035,4035,4035,4035,0
20250220,100200,35353710,4035,4035,4035,4035,1
20250220,100100,35349675,4015,4015,4015,4015,0
20250220,100000,35349675,4015,4015,4015,4015,0
20250220,095900,35349675,4015,4015,4015,4015,27
20250220,095800,35241270,4055,4055,4055,4055,0
20250220,095700,35241270,4055,4055,4055,4055,0
20250220,095600,35241270,4055,4035,4055,4035,149
20250220,095500,34638955,4035,4010,4035,4010,1193
20250220,095400,29849085,4005,4015,4015,4005,1381
20250220,095300,24310240,4015,4015,4015,4015,32
20250220,095200,24181760,4045,4040,4045,4040,8
20250220,095100,24149415,4020,4020,4020,4020,1146
20250220,095000,19542495,4020,4020,4020,4020,0
20250220,094900,19542495,4020,4025,4025,4020,1000
20250220,094800,15520555,4060,4060,4060,4060,3
20250220,094700,15508375,4060,4060,4060,4060,100
20250220,094600,15102375,4060,4060,4060,4060,0
20250220,094500,15102375,4060,4060,4060,4060,105
20250220,094400,14676075,4060,4020,4060,4020,67
20250220,094300,14405235,4020,4025,4025,4020,409
20250220,094200,12759305,4060,4060,4060,4060,0
20250220,094100,12759305,4060,4060,4060,4060,4
20250220,094000,12743065,4065,4065,4065,4065,0
20250220,093900,12743065,4065,4065,4065,4065,0
20250220,093800,12743065,4065,4065,4065,4065,0
20250220,093700,12743065,4065,4065,4065,4065,0
20250220,093600,12743065,4065,4065,4065,4065,0
20250220,093500,12743065,4065,4065,4065,4065,0
20250220,093400,12743065,4065,4065,4065,4065,200
20250220,093300,11930065,4065,4065,4065,4065,400
20250220,093200,10304065,4065,4065,4065,4065,10
20250220,093100,10263415,4020,4045,4045,4020,407
20250220,093000,8624535,4070,4070,4070,4070,4
20250220,092900,8608255,4045,4045,4045,4045,0
20250220,092800,8608255,4045,4045,4045,4045,10
20250220,092700,8567805,4075,4075,4075,4075,0
20250220,092600,8567805,4075,4075,4075,4075,0
20250220,092500,8567805,4075,4070,4075,4070,52
20250220,092400,8356145,4040,4040,4040,4040,0
20250220,092300,8356145,4040,4040,4040,4040,26
20250220,092200,8251105,4075,4045,4075,4035,54
20250220,092100,8032025,4075,4075,4075,4075,13
20250220,092000,7979050,4075,4040,4075,4040,94
20250220,091900,7597210,4040,4040,4040,4040,10
20250220,091800,7556810,4060,4060,4060,4060,0
20250220,091700,7556810,4060,4060,4060,4060,0
20250220,091600,7556810,4060,4060,4060,4060,1
20250220,091500,7552750,4045,4045,4045,4045,10
20250220,091400,7512300,4075,4075,4075,4075,51
20250220,091300,7304475,4075,4075,4075,4075,0
20250220,091200,7304475,4075,4075,4075,4075,0
20250220,091100,7304475,4075,4075,4075,4075,1
20250220,091000,7300400,4050,4050,4050,4050,1000
20250220,090900,3250400,4075,4075,4075,4075,0
20250220,090800,3250400,4075,4075,4075,4075,0
20250220,090700,3250400,4075,4075,4075,4075,1
20250220,090600,3246325,4050,4050,4050,4050,1
20250220,090500,3242275,4065,4065,4075,4065,148
20250220,090400,2640625,4075,4075,4075,4075,0
20250220,090300,2640625,4075,4075,4075,4075,2
20250220,090200,2632475,4080,4050,4080,4050,89
20250220,090100,2271995,4050,4050,4050,4050,247
20250220,090000,1271645,4055,4080,4080,4055,313