KissMeData/229500/min/candle-20250217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,205200,33542930,5290,5290,5290,5290,106
20250217,205100,33542930,5290,5290,5290,5290,0
20250217,205000,33542930,5290,5290,5290,5290,0
20250217,204900,33542930,5290,5290,5290,5290,0
20250217,204800,33542930,5290,5290,5290,5290,0
20250217,204700,33542930,5290,5290,5290,5290,0
20250217,204600,33542930,5290,5290,5290,5290,0
20250217,204500,33542930,5290,5290,5290,5290,0
20250217,204400,33542930,5290,5290,5290,5290,0
20250217,204300,33542930,5290,5290,5290,5290,0
20250217,204200,33542930,5290,5290,5290,5290,0
20250217,204100,33542930,5290,5290,5290,5290,0
20250217,204000,33542930,5290,5290,5290,5290,0
20250217,203900,33542930,5290,5290,5290,5290,0
20250217,203800,33542930,5290,5290,5290,5290,0
20250217,203700,33542930,5290,5290,5290,5290,0
20250217,203600,33542930,5290,5290,5290,5290,0
20250217,203500,33542930,5290,5290,5290,5290,0
20250217,203400,33542930,5290,5290,5290,5290,0
20250217,203300,33542930,5290,5290,5290,5290,0
20250217,203200,33542930,5290,5290,5290,5290,0
20250217,203100,33542930,5290,5290,5290,5290,0
20250217,203000,33542930,5290,5290,5290,5290,0
20250217,202900,33542930,5290,5290,5290,5290,0
20250217,202800,33542930,5290,5290,5290,5290,0
20250217,202700,33542930,5290,5290,5290,5290,0
20250217,202600,33542930,5290,5290,5290,5290,0
20250217,202500,33542930,5290,5290,5290,5290,0
20250217,202400,33542930,5290,5290,5290,5290,0
20250217,202300,33542930,5290,5290,5290,5290,0
20250217,202200,33542930,5290,5290,5290,5290,106
20250217,202100,33542930,5290,5290,5290,5290,0
20250217,202000,33542930,5290,5290,5290,5290,0
20250217,201900,33542930,5290,5290,5290,5290,0
20250217,201800,33542930,5290,5290,5290,5290,0
20250217,201700,33542930,5290,5290,5290,5290,0
20250217,201600,33542930,5290,5290,5290,5290,0
20250217,201500,33542930,5290,5290,5290,5290,0
20250217,201400,33542930,5290,5290,5290,5290,0
20250217,201300,33542930,5290,5290,5290,5290,0
20250217,201200,33542930,5290,5290,5290,5290,0
20250217,201100,33542930,5290,5290,5290,5290,0
20250217,201000,33542930,5290,5290,5290,5290,0
20250217,200900,33542930,5290,5290,5290,5290,0
20250217,200800,33542930,5290,5290,5290,5290,0
20250217,200700,33542930,5290,5290,5290,5290,0
20250217,200600,33542930,5290,5290,5290,5290,0
20250217,200500,33542930,5290,5290,5290,5290,0
20250217,200400,33542930,5290,5290,5290,5290,0
20250217,200300,33542930,5290,5290,5290,5290,0
20250217,200200,33542930,5290,5290,5290,5290,0
20250217,200100,33542930,5290,5290,5290,5290,0
20250217,200000,33542930,5290,5290,5290,5290,0
20250217,195900,33542930,5290,5290,5290,5290,0
20250217,195800,33542930,5290,5290,5290,5290,0
20250217,195700,33542930,5290,5290,5290,5290,0
20250217,195600,33542930,5290,5290,5290,5290,0
20250217,195500,33542930,5290,5290,5290,5290,0
20250217,195400,33542930,5290,5290,5290,5290,0
20250217,195300,33542930,5290,5290,5290,5290,0
20250217,195200,33542930,5290,5290,5290,5290,106
20250217,195100,33542930,5290,5290,5290,5290,0
20250217,195000,33542930,5290,5290,5290,5290,0
20250217,194900,33542930,5290,5290,5290,5290,0
20250217,194800,33542930,5290,5290,5290,5290,0
20250217,194700,33542930,5290,5290,5290,5290,0
20250217,194600,33542930,5290,5290,5290,5290,0
20250217,194500,33542930,5290,5290,5290,5290,0
20250217,194400,33542930,5290,5290,5290,5290,0
20250217,194300,33542930,5290,5290,5290,5290,0
20250217,194200,33542930,5290,5290,5290,5290,0
20250217,194100,33542930,5290,5290,5290,5290,0
20250217,194000,33542930,5290,5290,5290,5290,0
20250217,193900,33542930,5290,5290,5290,5290,0
20250217,193800,33542930,5290,5290,5290,5290,0
20250217,193700,33542930,5290,5290,5290,5290,0
20250217,193600,33542930,5290,5290,5290,5290,0
20250217,193500,33542930,5290,5290,5290,5290,0
20250217,193400,33542930,5290,5290,5290,5290,0
20250217,193300,33542930,5290,5290,5290,5290,0
20250217,193200,33542930,5290,5290,5290,5290,0
20250217,193100,33542930,5290,5290,5290,5290,0
20250217,193000,33542930,5290,5290,5290,5290,0
20250217,192900,33542930,5290,5290,5290,5290,0
20250217,192800,33542930,5290,5290,5290,5290,0
20250217,192700,33542930,5290,5290,5290,5290,0
20250217,192600,33542930,5290,5290,5290,5290,0
20250217,192500,33542930,5290,5290,5290,5290,0
20250217,192400,33542930,5290,5290,5290,5290,0
20250217,192300,33542930,5290,5290,5290,5290,0
20250217,192200,33542930,5290,5290,5290,5290,106
20250217,192100,33542930,5290,5290,5290,5290,0
20250217,192000,33542930,5290,5290,5290,5290,0
20250217,191900,33542930,5290,5290,5290,5290,0
20250217,191800,33542930,5290,5290,5290,5290,0
20250217,191700,33542930,5290,5290,5290,5290,0
20250217,191600,33542930,5290,5290,5290,5290,0
20250217,191500,33542930,5290,5290,5290,5290,0
20250217,191400,33542930,5290,5290,5290,5290,0
20250217,191300,33542930,5290,5290,5290,5290,0
20250217,191200,33542930,5290,5290,5290,5290,0
20250217,191100,33542930,5290,5290,5290,5290,0
20250217,191000,33542930,5290,5290,5290,5290,0
20250217,190900,33542930,5290,5290,5290,5290,0
20250217,190800,33542930,5290,5290,5290,5290,0
20250217,190700,33542930,5290,5290,5290,5290,0
20250217,190600,33542930,5290,5290,5290,5290,0
20250217,190500,33542930,5290,5290,5290,5290,0
20250217,190400,33542930,5290,5290,5290,5290,0
20250217,190300,33542930,5290,5290,5290,5290,0
20250217,190200,33542930,5290,5290,5290,5290,0
20250217,190100,33542930,5290,5290,5290,5290,0
20250217,190000,33542930,5290,5290,5290,5290,0
20250217,185900,33542930,5290,5290,5290,5290,0
20250217,185800,33542930,5290,5290,5290,5290,0
20250217,185700,33542930,5290,5290,5290,5290,0
20250217,185600,33542930,5290,5290,5290,5290,0
20250217,185500,33542930,5290,5290,5290,5290,0
20250217,185400,33542930,5290,5290,5290,5290,0
20250217,185300,33542930,5290,5290,5290,5290,0
20250217,185200,33542930,5290,5290,5290,5290,106
20250217,185100,33542930,5290,5290,5290,5290,0
20250217,185000,33542930,5290,5290,5290,5290,0
20250217,184900,33542930,5290,5290,5290,5290,0
20250217,184800,33542930,5290,5290,5290,5290,0
20250217,184700,33542930,5290,5290,5290,5290,0
20250217,184600,33542930,5290,5290,5290,5290,0
20250217,184500,33542930,5290,5290,5290,5290,0
20250217,184400,33542930,5290,5290,5290,5290,0
20250217,184300,33542930,5290,5290,5290,5290,0
20250217,184200,33542930,5290,5290,5290,5290,0
20250217,184100,33542930,5290,5290,5290,5290,0
20250217,184000,33542930,5290,5290,5290,5290,0
20250217,183900,33542930,5290,5290,5290,5290,0
20250217,183800,33542930,5290,5290,5290,5290,0
20250217,183700,33542930,5290,5290,5290,5290,0
20250217,183600,33542930,5290,5290,5290,5290,0
20250217,183500,33542930,5290,5290,5290,5290,0
20250217,183400,33542930,5290,5290,5290,5290,0
20250217,183300,33542930,5290,5290,5290,5290,0
20250217,183200,33542930,5290,5290,5290,5290,0
20250217,183100,33542930,5290,5290,5290,5290,0
20250217,183000,33542930,5290,5290,5290,5290,0
20250217,182900,33542930,5290,5290,5290,5290,0
20250217,182800,33542930,5290,5290,5290,5290,0
20250217,182700,33542930,5290,5290,5290,5290,0
20250217,182600,33542930,5290,5290,5290,5290,0
20250217,182500,33542930,5290,5290,5290,5290,0
20250217,182400,33542930,5290,5290,5290,5290,0
20250217,182300,33542930,5290,5290,5290,5290,0
20250217,182200,33542930,5290,5290,5290,5290,106
20250217,182100,33542930,5290,5290,5290,5290,0
20250217,182000,33542930,5290,5290,5290,5290,0
20250217,181900,33542930,5290,5290,5290,5290,0
20250217,181800,33542930,5290,5290,5290,5290,0
20250217,181700,33542930,5290,5290,5290,5290,0
20250217,181600,33542930,5290,5290,5290,5290,0
20250217,181500,33542930,5290,5290,5290,5290,0
20250217,181400,33542930,5290,5290,5290,5290,0
20250217,181300,33542930,5290,5290,5290,5290,0
20250217,181200,33542930,5290,5290,5290,5290,0
20250217,181100,33542930,5290,5290,5290,5290,0
20250217,181000,33542930,5290,5290,5290,5290,0
20250217,180900,33542930,5290,5290,5290,5290,0
20250217,180800,33542930,5290,5290,5290,5290,0
20250217,180700,33542930,5290,5290,5290,5290,0
20250217,180600,33542930,5290,5290,5290,5290,0
20250217,180500,33542930,5290,5290,5290,5290,0
20250217,180400,33542930,5290,5290,5290,5290,0
20250217,180300,33542930,5290,5290,5290,5290,0
20250217,180200,33542930,5290,5290,5290,5290,0
20250217,180100,33542930,5290,5290,5290,5290,0
20250217,180000,33542930,5290,5290,5290,5290,0
20250217,175900,33542930,5290,5290,5290,5290,0
20250217,175800,33542930,5290,5290,5290,5290,0
20250217,175700,33542930,5290,5290,5290,5290,0
20250217,175600,33542930,5290,5290,5290,5290,0
20250217,175500,33542930,5290,5290,5290,5290,0
20250217,175400,33542930,5290,5290,5290,5290,0
20250217,175300,33542930,5290,5290,5290,5290,0
20250217,175200,33542930,5290,5290,5290,5290,106
20250217,175100,33542930,5290,5290,5290,5290,0
20250217,175000,33542930,5290,5290,5290,5290,0
20250217,174900,33542930,5290,5290,5290,5290,0
20250217,174800,33542930,5290,5290,5290,5290,0
20250217,174700,33542930,5290,5290,5290,5290,0
20250217,174600,33542930,5290,5290,5290,5290,0
20250217,174500,33542930,5290,5290,5290,5290,0
20250217,174400,33542930,5290,5290,5290,5290,0
20250217,174300,33542930,5290,5290,5290,5290,0
20250217,174200,33542930,5290,5290,5290,5290,0
20250217,174100,33542930,5290,5290,5290,5290,0
20250217,174000,33542930,5290,5290,5290,5290,0
20250217,173900,33542930,5290,5290,5290,5290,0
20250217,173800,33542930,5290,5290,5290,5290,0
20250217,173700,33542930,5290,5290,5290,5290,0
20250217,173600,33542930,5290,5290,5290,5290,0
20250217,173500,33542930,5290,5290,5290,5290,0
20250217,173400,33542930,5290,5290,5290,5290,0
20250217,173300,33542930,5290,5290,5290,5290,0
20250217,173200,33542930,5290,5290,5290,5290,0
20250217,173100,33542930,5290,5290,5290,5290,0
20250217,173000,33542930,5290,5290,5290,5290,0
20250217,172900,33542930,5290,5290,5290,5290,0
20250217,172800,33542930,5290,5290,5290,5290,0
20250217,172700,33542930,5290,5290,5290,5290,0
20250217,172600,33542930,5290,5290,5290,5290,0
20250217,172500,33542930,5290,5290,5290,5290,0
20250217,172400,33542930,5290,5290,5290,5290,0
20250217,172300,33542930,5290,5290,5290,5290,0
20250217,172200,33542930,5290,5290,5290,5290,106
20250217,172100,33542930,5290,5290,5290,5290,0
20250217,172000,33542930,5290,5290,5290,5290,0
20250217,171900,33542930,5290,5290,5290,5290,0
20250217,171800,33542930,5290,5290,5290,5290,0
20250217,171700,33542930,5290,5290,5290,5290,0
20250217,171600,33542930,5290,5290,5290,5290,0
20250217,171500,33542930,5290,5290,5290,5290,0
20250217,171400,33542930,5290,5290,5290,5290,0
20250217,171300,33542930,5290,5290,5290,5290,0
20250217,171200,33542930,5290,5290,5290,5290,0
20250217,171100,33542930,5290,5290,5290,5290,0
20250217,171000,33542930,5290,5290,5290,5290,0
20250217,170900,33542930,5290,5290,5290,5290,0
20250217,170800,33542930,5290,5290,5290,5290,0
20250217,170700,33542930,5290,5290,5290,5290,0
20250217,170600,33542930,5290,5290,5290,5290,0
20250217,170500,33542930,5290,5290,5290,5290,0
20250217,170400,33542930,5290,5290,5290,5290,0
20250217,170300,33542930,5290,5290,5290,5290,0
20250217,170200,33542930,5290,5290,5290,5290,0
20250217,170100,33542930,5290,5290,5290,5290,0
20250217,170000,33542930,5290,5290,5290,5290,0
20250217,165900,33542930,5290,5290,5290,5290,0
20250217,165800,33542930,5290,5290,5290,5290,0
20250217,165700,33542930,5290,5290,5290,5290,0
20250217,165600,33542930,5290,5290,5290,5290,0
20250217,165500,33542930,5290,5290,5290,5290,0
20250217,165400,33542930,5290,5290,5290,5290,0
20250217,165300,33542930,5290,5290,5290,5290,0
20250217,165200,33542930,5290,5290,5290,5290,106
20250217,165100,33542930,5290,5290,5290,5290,0
20250217,165000,33542930,5290,5290,5290,5290,0
20250217,164900,33542930,5290,5290,5290,5290,0
20250217,164800,33542930,5290,5290,5290,5290,0
20250217,164700,33542930,5290,5290,5290,5290,0
20250217,164600,33542930,5290,5290,5290,5290,0
20250217,164500,33542930,5290,5290,5290,5290,0
20250217,164400,33542930,5290,5290,5290,5290,0
20250217,164300,33542930,5290,5290,5290,5290,0
20250217,164200,33542930,5290,5290,5290,5290,0
20250217,164100,33542930,5290,5290,5290,5290,0
20250217,164000,33542930,5290,5290,5290,5290,0
20250217,163900,33542930,5290,5290,5290,5290,0
20250217,163800,33542930,5290,5290,5290,5290,0
20250217,163700,33542930,5290,5290,5290,5290,0
20250217,163600,33542930,5290,5290,5290,5290,0
20250217,163500,33542930,5290,5290,5290,5290,0
20250217,163400,33542930,5290,5290,5290,5290,0
20250217,163300,33542930,5290,5290,5290,5290,0
20250217,163200,33542930,5290,5290,5290,5290,0
20250217,163100,33542930,5290,5290,5290,5290,0
20250217,163000,33542930,5290,5290,5290,5290,0
20250217,162900,33542930,5290,5290,5290,5290,0
20250217,162800,33542930,5290,5290,5290,5290,0
20250217,162700,33542930,5290,5290,5290,5290,0
20250217,162600,33542930,5290,5290,5290,5290,0
20250217,162500,33542930,5290,5290,5290,5290,0
20250217,162400,33542930,5290,5290,5290,5290,0
20250217,162300,33542930,5290,5290,5290,5290,0
20250217,162200,33542930,5290,5290,5290,5290,106
20250217,162100,33542930,5290,5290,5290,5290,0
20250217,162000,33542930,5290,5290,5290,5290,0
20250217,161900,33542930,5290,5290,5290,5290,0
20250217,161800,33542930,5290,5290,5290,5290,0
20250217,161700,33542930,5290,5290,5290,5290,0
20250217,161600,33542930,5290,5290,5290,5290,0
20250217,161500,33542930,5290,5290,5290,5290,0
20250217,161400,33542930,5290,5290,5290,5290,0
20250217,161300,33542930,5290,5290,5290,5290,0
20250217,161200,33542930,5290,5290,5290,5290,0
20250217,161100,33542930,5290,5290,5290,5290,0
20250217,161000,33542930,5290,5290,5290,5290,0
20250217,160900,33542930,5290,5290,5290,5290,0
20250217,160800,33542930,5290,5290,5290,5290,0
20250217,160700,33542930,5290,5290,5290,5290,0
20250217,160600,33542930,5290,5290,5290,5290,0
20250217,160500,33542930,5290,5290,5290,5290,0
20250217,160400,33542930,5290,5290,5290,5290,0
20250217,160300,33542930,5290,5290,5290,5290,0
20250217,160200,33542930,5290,5290,5290,5290,0
20250217,160100,33542930,5290,5290,5290,5290,0
20250217,160000,33542930,5290,5290,5290,5290,0
20250217,155900,33542930,5290,5290,5290,5290,0
20250217,155800,33542930,5290,5290,5290,5290,0
20250217,155700,33542930,5290,5290,5290,5290,0
20250217,155600,33542930,5290,5290,5290,5290,0
20250217,155500,33542930,5290,5290,5290,5290,0
20250217,155400,33542930,5290,5290,5290,5290,0
20250217,155300,33542930,5290,5290,5290,5290,0
20250217,155200,33542930,5290,5290,5290,5290,106
20250217,155100,33542930,5290,5290,5290,5290,0
20250217,155000,33542930,5290,5290,5290,5290,0
20250217,154900,33542930,5290,5290,5290,5290,0
20250217,154800,33542930,5290,5290,5290,5290,0
20250217,154700,33542930,5290,5290,5290,5290,0
20250217,154600,33542930,5290,5290,5290,5290,0
20250217,154500,33542930,5290,5290,5290,5290,0
20250217,154400,33542930,5290,5290,5290,5290,0
20250217,154300,33542930,5290,5290,5290,5290,0
20250217,154200,33542930,5290,5290,5290,5290,0
20250217,154100,33542930,5290,5290,5290,5290,0
20250217,154000,33542930,5290,5290,5290,5290,0
20250217,153900,33542930,5290,5290,5290,5290,0
20250217,153800,33542930,5290,5290,5290,5290,0
20250217,153700,33542930,5290,5290,5290,5290,0
20250217,153600,33542930,5290,5290,5290,5290,0
20250217,153500,33542930,5290,5290,5290,5290,0
20250217,153400,33542930,5290,5290,5290,5290,0
20250217,153300,33542930,5290,5290,5290,5290,0
20250217,153200,33542930,5290,5290,5290,5290,0
20250217,153100,33542930,5290,5290,5290,5290,0
20250217,153000,33542930,5290,5290,5290,5290,106
20250217,152900,32982190,5290,5290,5290,5290,0
20250217,152800,32982190,5290,5290,5290,5290,0
20250217,152700,32982190,5290,5290,5290,5290,0
20250217,152600,32982190,5290,5290,5290,5290,0
20250217,152500,32982190,5290,5290,5290,5290,0
20250217,152400,32982190,5290,5290,5290,5290,0
20250217,152300,32982190,5290,5290,5290,5290,0
20250217,152200,32982190,5290,5290,5290,5290,0
20250217,152100,32982190,5290,5290,5290,5290,0
20250217,152000,32982190,5290,5290,5290,5290,0
20250217,151900,32982190,5290,5270,5290,5270,11
20250217,151800,32924180,5270,5270,5270,5270,0
20250217,151700,32924180,5270,5270,5270,5270,0
20250217,151600,32924180,5270,5200,5270,5200,20
20250217,151500,32820110,5120,5150,5150,5120,200
20250217,151400,31794370,5200,5200,5200,5200,0
20250217,151300,31794370,5200,5200,5200,5200,20
20250217,151200,31690370,5150,5150,5150,5150,0
20250217,151100,31690370,5150,5190,5190,5150,800
20250217,151000,27559730,5200,5200,5200,5200,0
20250217,150900,27559730,5200,5200,5200,5200,0
20250217,150800,27559730,5200,5200,5200,5200,0
20250217,150700,27559730,5200,5200,5200,5200,0
20250217,150600,27559730,5200,5200,5200,5200,0
20250217,150500,27559730,5200,5200,5200,5200,25
20250217,150400,27429730,5200,5200,5200,5200,75
20250217,150300,27039730,5200,5200,5200,5200,0
20250217,150200,27039730,5200,5200,5200,5200,50
20250217,150100,26779730,5180,5180,5180,5180,21
20250217,150000,26670950,5180,5210,5210,5180,270
20250217,145900,25270850,5280,5280,5280,5280,0
20250217,145800,25270850,5280,5280,5280,5280,0
20250217,145700,25270850,5280,5280,5280,5280,0
20250217,145600,25270850,5280,5280,5280,5280,0
20250217,145500,25270850,5280,5280,5280,5280,0
20250217,145400,25270850,5280,5280,5280,5280,0
20250217,145300,25270850,5280,5280,5280,5280,0
20250217,145200,25270850,5280,5280,5280,5280,0
20250217,145100,25270850,5280,5280,5280,5280,0
20250217,145000,25270850,5280,5280,5280,5280,0
20250217,144900,25270850,5280,5280,5280,5280,0
20250217,144800,25270850,5280,5280,5280,5280,0
20250217,144700,25270850,5280,5280,5280,5280,0
20250217,144600,25270850,5280,5280,5280,5280,0
20250217,144500,25270850,5280,5280,5280,5280,0
20250217,144400,25270850,5280,5280,5280,5280,0
20250217,144300,25270850,5280,5280,5280,5280,0
20250217,144200,25270850,5280,5230,5280,5230,30
20250217,144100,25113900,5200,5200,5200,5200,0
20250217,144000,25113900,5200,5200,5200,5200,0
20250217,143900,25113900,5200,5200,5200,5200,0
20250217,143800,25113900,5200,5200,5200,5200,0
20250217,143700,25113900,5200,5200,5200,5200,200
20250217,143600,24073900,5230,5230,5230,5230,0
20250217,143500,24073900,5230,5230,5230,5230,0
20250217,143400,24073900,5230,5230,5230,5230,0
20250217,143300,24073900,5230,5230,5230,5230,0
20250217,143200,24073900,5230,5230,5230,5230,171
20250217,143100,23179570,5280,5280,5280,5280,0
20250217,143000,23179570,5280,5280,5280,5280,1
20250217,142900,23174290,5230,5230,5230,5230,0
20250217,142800,23174290,5230,5230,5230,5230,0
20250217,142700,23174290,5230,5230,5230,5230,29
20250217,142600,23022620,5230,5230,5230,5230,0
20250217,142500,23022620,5230,5230,5230,5230,0
20250217,142400,23022620,5230,5230,5230,5230,0
20250217,142300,23022620,5230,5230,5230,5230,0
20250217,142200,23022620,5230,5230,5230,5230,0
20250217,142100,23022620,5230,5230,5230,5230,0
20250217,142000,23022620,5230,5230,5230,5230,0
20250217,141900,23022620,5230,5230,5230,5230,10
20250217,141800,22970320,5230,5230,5230,5230,0
20250217,141700,22970320,5230,5230,5230,5230,0
20250217,141600,22970320,5230,5230,5230,5230,0
20250217,141500,22970320,5230,5260,5260,5230,260
20250217,141400,21609230,5260,5260,5260,5260,0
20250217,141300,21609230,5260,5260,5260,5260,0
20250217,141200,21609230,5260,5260,5260,5260,0
20250217,141100,21609230,5260,5260,5260,5260,0
20250217,141000,21609230,5260,5260,5260,5260,0
20250217,140900,21609230,5260,5260,5260,5260,0
20250217,140800,21609230,5260,5260,5260,5260,0
20250217,140700,21609230,5260,5260,5260,5260,0
20250217,140600,21609230,5260,5260,5260,5260,0
20250217,140500,21609230,5260,5260,5260,5260,0
20250217,140400,21609230,5260,5270,5270,5260,190
20250217,140300,20609730,5270,5270,5270,5270,10
20250217,140200,20557030,5270,5270,5270,5270,0
20250217,140100,20557030,5270,5270,5270,5270,0
20250217,140000,20557030,5270,5270,5270,5270,0
20250217,135900,20557030,5270,5270,5270,5270,0
20250217,135800,20557030,5270,5270,5270,5270,0
20250217,135700,20557030,5270,5270,5270,5270,0
20250217,135600,20557030,5270,5270,5270,5270,0
20250217,135500,20557030,5270,5270,5270,5270,0
20250217,135400,20557030,5270,5270,5270,5270,0
20250217,135300,20557030,5270,5270,5270,5270,0
20250217,135200,20557030,5270,5270,5270,5270,0
20250217,135100,20557030,5270,5270,5270,5270,0
20250217,135000,20557030,5270,5270,5270,5270,0
20250217,134900,20557030,5270,5270,5270,5270,0
20250217,134800,20557030,5270,5270,5270,5270,0
20250217,134700,20557030,5270,5270,5270,5270,0
20250217,134600,20557030,5270,5270,5270,5270,0
20250217,134500,20557030,5270,5270,5270,5270,0
20250217,134400,20557030,5270,5270,5270,5270,0
20250217,134300,20557030,5270,5270,5270,5270,0
20250217,134200,20557030,5270,5270,5270,5270,0
20250217,134100,20557030,5270,5270,5270,5270,0
20250217,134000,20557030,5270,5270,5270,5270,0
20250217,133900,20557030,5270,5270,5270,5270,0
20250217,133800,20557030,5270,5270,5270,5270,0
20250217,133700,20557030,5270,5270,5270,5270,0
20250217,133600,20557030,5270,5270,5270,5270,0
20250217,133500,20557030,5270,5270,5270,5270,0
20250217,133400,20557030,5270,5270,5270,5270,180
20250217,133300,19608430,5280,5280,5280,5280,0
20250217,133200,19608430,5280,5280,5280,5280,0
20250217,133100,19608430,5280,5280,5280,5280,0
20250217,133000,19608430,5280,5280,5280,5280,0
20250217,132900,19608430,5280,5280,5280,5280,9
20250217,132800,19560910,5290,5290,5290,5290,0
20250217,132700,19560910,5290,5290,5290,5290,0
20250217,132600,19560910,5290,5290,5290,5290,1
20250217,132500,19555620,5280,5280,5280,5280,0
20250217,132400,19555620,5280,5280,5280,5280,191
20250217,132300,18547140,5290,5290,5290,5290,0
20250217,132200,18547140,5290,5290,5290,5290,0
20250217,132100,18547140,5290,5290,5290,5290,0
20250217,132000,18547140,5290,5290,5290,5290,0
20250217,131900,18547140,5290,5290,5290,5290,0
20250217,131800,18547140,5290,5290,5290,5290,0
20250217,131700,18547140,5290,5290,5290,5290,0
20250217,131600,18547140,5290,5290,5290,5290,0
20250217,131500,18547140,5290,5290,5290,5290,0
20250217,131400,18547140,5290,5290,5290,5290,0
20250217,131300,18547140,5290,5290,5290,5290,0
20250217,131200,18547140,5290,5290,5290,5290,0
20250217,131100,18547140,5290,5290,5290,5290,0
20250217,131000,18547140,5290,5290,5290,5290,0
20250217,130900,18547140,5290,5290,5290,5290,0
20250217,130800,18547140,5290,5290,5290,5290,0
20250217,130700,18547140,5290,5290,5290,5290,0
20250217,130600,18547140,5290,5290,5290,5290,0
20250217,130500,18547140,5290,5290,5290,5290,0
20250217,130400,18547140,5290,5290,5290,5290,0
20250217,130300,18547140,5290,5290,5290,5290,0
20250217,130200,18547140,5290,5290,5290,5290,100
20250217,130100,18018140,5300,5300,5300,5300,0
20250217,130000,18018140,5300,5300,5300,5300,0
20250217,125900,18018140,5300,5300,5300,5300,0
20250217,125800,18018140,5300,5300,5300,5300,0
20250217,125700,18018140,5300,5300,5300,5300,0
20250217,125600,18018140,5300,5300,5300,5300,0
20250217,125500,18018140,5300,5300,5300,5300,0
20250217,125400,18018140,5300,5300,5300,5300,0
20250217,125300,18018140,5300,5300,5300,5300,0
20250217,125200,18018140,5300,5300,5300,5300,0
20250217,125100,18018140,5300,5300,5300,5300,0
20250217,125000,18018140,5300,5300,5300,5300,0
20250217,124900,18018140,5300,5300,5300,5300,0
20250217,124800,18018140,5300,5300,5300,5300,0
20250217,124700,18018140,5300,5300,5300,5300,0
20250217,124600,18018140,5300,5300,5300,5300,0
20250217,124500,18018140,5300,5300,5300,5300,0
20250217,124400,18018140,5300,5300,5300,5300,0
20250217,124300,18018140,5300,5300,5300,5300,0
20250217,124200,18018140,5300,5300,5300,5300,0
20250217,124100,18018140,5300,5300,5300,5300,0
20250217,124000,18018140,5300,5300,5300,5300,0
20250217,123900,18018140,5300,5300,5300,5300,0
20250217,123800,18018140,5300,5300,5300,5300,0
20250217,123700,18018140,5300,5300,5300,5300,0
20250217,123600,18018140,5300,5300,5300,5300,0
20250217,123500,18018140,5300,5300,5300,5300,0
20250217,123400,18018140,5300,5300,5300,5300,0
20250217,123300,18018140,5300,5300,5300,5300,0
20250217,123200,18018140,5300,5300,5300,5300,0
20250217,123100,18018140,5300,5300,5300,5300,0
20250217,123000,18018140,5300,5300,5300,5300,0
20250217,122900,18018140,5300,5300,5300,5300,0
20250217,122800,18018140,5300,5300,5300,5300,0
20250217,122700,18018140,5300,5300,5300,5300,0
20250217,122600,18018140,5300,5300,5300,5300,0
20250217,122500,18018140,5300,5300,5300,5300,0
20250217,122400,18018140,5300,5300,5300,5300,0
20250217,122300,18018140,5300,5300,5300,5300,9
20250217,122200,17970440,5350,5350,5350,5350,0
20250217,122100,17970440,5350,5350,5350,5350,0
20250217,122000,17970440,5350,5350,5350,5350,0
20250217,121900,17970440,5350,5350,5350,5350,0
20250217,121800,17970440,5350,5350,5350,5350,0
20250217,121700,17970440,5350,5350,5350,5350,0
20250217,121600,17970440,5350,5350,5350,5350,0
20250217,121500,17970440,5350,5350,5350,5350,0
20250217,121400,17970440,5350,5350,5350,5350,0
20250217,121300,17970440,5350,5350,5350,5350,0
20250217,121200,17970440,5350,5350,5350,5350,0
20250217,121100,17970440,5350,5350,5350,5350,0
20250217,121000,17970440,5350,5350,5350,5350,0
20250217,120900,17970440,5350,5350,5350,5350,0
20250217,120800,17970440,5350,5350,5350,5350,0
20250217,120700,17970440,5350,5350,5350,5350,0
20250217,120600,17970440,5350,5350,5350,5350,0
20250217,120500,17970440,5350,5350,5350,5350,0
20250217,120400,17970440,5350,5350,5350,5350,0
20250217,120300,17970440,5350,5350,5350,5350,0
20250217,120200,17970440,5350,5350,5350,5350,0
20250217,120100,17970440,5350,5350,5350,5350,0
20250217,120000,17970440,5350,5350,5350,5350,0
20250217,115900,17970440,5350,5350,5350,5350,0
20250217,115800,17970440,5350,5350,5350,5350,0
20250217,115700,17970440,5350,5350,5350,5350,0
20250217,115600,17970440,5350,5350,5350,5350,0
20250217,115500,17970440,5350,5350,5350,5350,0
20250217,115400,17970440,5350,5350,5350,5350,0
20250217,115300,17970440,5350,5350,5350,5350,0
20250217,115200,17970440,5350,5350,5350,5350,0
20250217,115100,17970440,5350,5280,5350,5280,495
20250217,115000,15356770,5280,5280,5280,5280,0
20250217,114900,15356770,5280,5280,5280,5280,0
20250217,114800,15356770,5280,5280,5280,5280,0
20250217,114700,15356770,5280,5280,5280,5280,0
20250217,114600,15356770,5280,5280,5280,5280,100
20250217,114500,14828770,5280,5280,5280,5280,0
20250217,114400,14828770,5280,5280,5280,5280,0
20250217,114300,14828770,5280,5280,5280,5280,0
20250217,114200,14828770,5280,5280,5280,5280,0
20250217,114100,14828770,5280,5280,5280,5280,0
20250217,114000,14828770,5280,5280,5280,5280,0
20250217,113900,14828770,5280,5280,5280,5280,0
20250217,113800,14828770,5280,5280,5280,5280,0
20250217,113700,14828770,5280,5280,5280,5280,25
20250217,113600,14696770,5280,5260,5280,5260,101
20250217,113500,14165490,5270,5270,5270,5270,200
20250217,113400,13111490,5280,5280,5280,5280,0
20250217,113300,13111490,5280,5280,5280,5280,0
20250217,113200,13111490,5280,5280,5280,5280,0
20250217,113100,13111490,5280,5280,5280,5280,0
20250217,113000,13111490,5280,5280,5280,5280,0
20250217,112900,13111490,5280,5280,5280,5280,0
20250217,112800,13111490,5280,5280,5280,5280,0
20250217,112700,13111490,5280,5280,5280,5280,0
20250217,112600,13111490,5280,5280,5280,5280,50
20250217,112500,12847490,5280,5280,5280,5280,0
20250217,112400,12847490,5280,5280,5280,5280,0
20250217,112300,12847490,5280,5280,5280,5280,0
20250217,112200,12847490,5280,5280,5280,5280,0
20250217,112100,12847490,5280,5280,5280,5280,0
20250217,112000,12847490,5280,5280,5280,5280,0
20250217,111900,12847490,5280,5280,5280,5280,0
20250217,111800,12847490,5280,5280,5280,5280,0
20250217,111700,12847490,5280,5280,5280,5280,0
20250217,111600,12847490,5280,5280,5280,5280,0
20250217,111500,12847490,5280,5280,5280,5280,0
20250217,111400,12847490,5280,5280,5280,5280,0
20250217,111300,12847490,5280,5280,5280,5280,0
20250217,111200,12847490,5280,5280,5280,5280,0
20250217,111100,12847490,5280,5280,5280,5280,130
20250217,111000,12161090,5290,5290,5290,5290,0
20250217,110900,12161090,5290,5290,5290,5290,0
20250217,110800,12161090,5290,5290,5290,5290,0
20250217,110700,12161090,5290,5290,5290,5290,0
20250217,110600,12161090,5290,5290,5290,5290,1000
20250217,110500,6871090,5370,5370,5370,5370,0
20250217,110400,6871090,5370,5370,5370,5370,0
20250217,110300,6871090,5370,5370,5370,5370,0
20250217,110200,6871090,5370,5370,5370,5370,0
20250217,110100,6871090,5370,5370,5370,5370,0
20250217,110000,6871090,5370,5370,5370,5370,0
20250217,105900,6871090,5370,5370,5370,5370,0
20250217,105800,6871090,5370,5370,5370,5370,0
20250217,105700,6871090,5370,5370,5370,5370,0
20250217,105600,6871090,5370,5370,5370,5370,30
20250217,105500,6709990,5390,5390,5390,5390,0
20250217,105400,6709990,5390,5390,5390,5390,0
20250217,105300,6709990,5390,5390,5390,5390,0
20250217,105200,6709990,5390,5390,5390,5390,0
20250217,105100,6709990,5390,5390,5390,5390,0
20250217,105000,6709990,5390,5390,5390,5390,0
20250217,104900,6709990,5390,5390,5390,5390,0
20250217,104800,6709990,5390,5390,5390,5390,0
20250217,104700,6709990,5390,5390,5390,5390,0
20250217,104600,6709990,5390,5390,5390,5390,0
20250217,104500,6709990,5390,5390,5390,5390,0
20250217,104400,6709990,5390,5390,5390,5390,0
20250217,104300,6709990,5390,5390,5390,5390,0
20250217,104200,6709990,5390,5390,5390,5390,0
20250217,104100,6709990,5390,5390,5390,5390,0
20250217,104000,6709990,5390,5390,5390,5390,0
20250217,103900,6709990,5390,5390,5390,5390,0
20250217,103800,6709990,5390,5390,5390,5390,0
20250217,103700,6709990,5390,5390,5390,5390,0
20250217,103600,6709990,5390,5390,5390,5390,0
20250217,103500,6709990,5390,5390,5390,5390,0
20250217,103400,6709990,5390,5390,5390,5390,0
20250217,103300,6709990,5390,5390,5390,5390,0
20250217,103200,6709990,5390,5390,5390,5390,0
20250217,103100,6709990,5390,5390,5390,5390,0
20250217,103000,6709990,5390,5390,5390,5390,0
20250217,102900,6709990,5390,5390,5390,5390,0
20250217,102800,6709990,5390,5390,5390,5390,0
20250217,102700,6709990,5390,5390,5390,5390,1
20250217,102600,6704600,5290,5300,5300,5290,15
20250217,102500,6625170,5420,5420,5420,5420,0
20250217,102400,6625170,5420,5420,5420,5420,0
20250217,102300,6625170,5420,5420,5420,5420,0
20250217,102200,6625170,5420,5420,5420,5420,0
20250217,102100,6625170,5420,5420,5420,5420,0
20250217,102000,6625170,5420,5420,5420,5420,0
20250217,101900,6625170,5420,5420,5420,5420,0
20250217,101800,6625170,5420,5420,5420,5420,0
20250217,101700,6625170,5420,5420,5420,5420,0
20250217,101600,6625170,5420,5420,5420,5420,0
20250217,101500,6625170,5420,5420,5420,5420,0
20250217,101400,6625170,5420,5420,5420,5420,0
20250217,101300,6625170,5420,5420,5420,5420,0
20250217,101200,6625170,5420,5420,5420,5420,0
20250217,101100,6625170,5420,5420,5420,5420,0
20250217,101000,6625170,5420,5420,5420,5420,0
20250217,100900,6625170,5420,5420,5420,5420,0
20250217,100800,6625170,5420,5420,5420,5420,0
20250217,100700,6625170,5420,5420,5420,5420,0
20250217,100600,6625170,5420,5420,5420,5420,0
20250217,100500,6625170,5420,5420,5420,5420,0
20250217,100400,6625170,5420,5420,5420,5420,0
20250217,100300,6625170,5420,5420,5420,5420,0
20250217,100200,6625170,5420,5420,5420,5420,0
20250217,100100,6625170,5420,5420,5420,5420,0
20250217,100000,6625170,5420,5420,5420,5420,0
20250217,095900,6625170,5420,5420,5420,5420,0
20250217,095800,6625170,5420,5420,5420,5420,0
20250217,095700,6625170,5420,5420,5420,5420,0
20250217,095600,6625170,5420,5420,5420,5420,0
20250217,095500,6625170,5420,5420,5420,5420,0
20250217,095400,6625170,5420,5420,5420,5420,0
20250217,095300,6625170,5420,5420,5420,5420,0
20250217,095200,6625170,5420,5420,5420,5420,0
20250217,095100,6625170,5420,5420,5420,5420,0
20250217,095000,6625170,5420,5420,5420,5420,0
20250217,094900,6625170,5420,5420,5420,5420,1
20250217,094800,6619750,5290,5290,5290,5290,0
20250217,094700,6619750,5290,5290,5290,5290,0
20250217,094600,6619750,5290,5290,5290,5290,0
20250217,094500,6619750,5290,5290,5290,5290,0
20250217,094400,6619750,5290,5290,5290,5290,0
20250217,094300,6619750,5290,5290,5290,5290,0
20250217,094200,6619750,5290,5300,5300,5290,150
20250217,094100,5825870,5420,5420,5420,5420,0
20250217,094000,5825870,5420,5420,5420,5420,0
20250217,093900,5825870,5420,5420,5420,5420,9
20250217,093800,5777090,5430,5430,5430,5430,0
20250217,093700,5777090,5430,5430,5430,5430,0
20250217,093600,5777090,5430,5430,5430,5430,0
20250217,093500,5777090,5430,5430,5430,5430,0
20250217,093400,5777090,5430,5430,5430,5430,0
20250217,093300,5777090,5430,5430,5430,5430,0
20250217,093200,5777090,5430,5430,5430,5430,0
20250217,093100,5777090,5430,5430,5430,5430,0
20250217,093000,5777090,5430,5430,5430,5430,0
20250217,092900,5777090,5430,5430,5430,5430,0
20250217,092800,5777090,5430,5430,5430,5430,1
20250217,092700,5771660,5300,5300,5300,5300,150
20250217,092600,4976660,5300,5300,5300,5300,0
20250217,092500,4976660,5300,5300,5300,5300,0
20250217,092400,4976660,5300,5300,5300,5300,0
20250217,092300,4976660,5300,5300,5300,5300,0
20250217,092200,4976660,5300,5300,5300,5300,0
20250217,092100,4976660,5300,5300,5300,5300,0
20250217,092000,4976660,5300,5300,5300,5300,0
20250217,091900,4976660,5300,5300,5300,5300,50
20250217,091800,4711660,5300,5300,5300,5300,89
20250217,091700,4239960,5300,5300,5300,5300,0
20250217,091600,4239960,5300,5300,5300,5300,0
20250217,091500,4239960,5300,5300,5300,5300,100
20250217,091400,3709960,5300,5300,5310,5300,108
20250217,091300,3137310,5300,5300,5300,5300,142
20250217,091200,2384710,5300,5300,5300,5300,50
20250217,091100,2119710,5300,5310,5310,5300,100
20250217,091000,1589460,5280,5280,5280,5280,0
20250217,090900,1589460,5280,5280,5280,5280,0
20250217,090800,1589460,5280,5280,5280,5280,0
20250217,090700,1589460,5280,5280,5280,5280,0
20250217,090600,1589460,5280,5280,5280,5280,0
20250217,090500,1589460,5280,5290,5290,5280,100
20250217,090400,1061000,5300,5300,5300,5300,0
20250217,090300,1061000,5300,5300,5300,5300,0
20250217,090200,1061000,5300,5310,5310,5300,200
20250217,090100,0,5490,5490,5490,5490,0
20250217,090000,0,5490,5490,5490,5490,0