KissMeData/229500/min/candle-20250218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250218,205200,11344660,5220,5200,5220,5200,21
20250218,205100,11344660,5220,5220,5220,5220,0
20250218,205000,11344660,5220,5220,5220,5220,0
20250218,204900,11344660,5220,5220,5220,5220,0
20250218,204800,11344660,5220,5220,5220,5220,0
20250218,204700,11344660,5220,5220,5220,5220,0
20250218,204600,11344660,5220,5220,5220,5220,0
20250218,204500,11344660,5220,5220,5220,5220,0
20250218,204400,11344660,5220,5220,5220,5220,0
20250218,204300,11344660,5220,5220,5220,5220,0
20250218,204200,11344660,5220,5220,5220,5220,0
20250218,204100,11344660,5220,5220,5220,5220,0
20250218,204000,11344660,5220,5220,5220,5220,0
20250218,203900,11344660,5220,5220,5220,5220,0
20250218,203800,11344660,5220,5220,5220,5220,0
20250218,203700,11344660,5220,5220,5220,5220,0
20250218,203600,11344660,5220,5220,5220,5220,0
20250218,203500,11344660,5220,5220,5220,5220,0
20250218,203400,11344660,5220,5220,5220,5220,0
20250218,203300,11344660,5220,5220,5220,5220,0
20250218,203200,11344660,5220,5220,5220,5220,0
20250218,203100,11344660,5220,5220,5220,5220,0
20250218,203000,11344660,5220,5220,5220,5220,0
20250218,202900,11344660,5220,5220,5220,5220,0
20250218,202800,11344660,5220,5220,5220,5220,0
20250218,202700,11344660,5220,5220,5220,5220,0
20250218,202600,11344660,5220,5220,5220,5220,0
20250218,202500,11344660,5220,5220,5220,5220,0
20250218,202400,11344660,5220,5220,5220,5220,0
20250218,202300,11344660,5220,5220,5220,5220,0
20250218,202200,11344660,5220,5200,5220,5200,21
20250218,202100,11344660,5220,5220,5220,5220,0
20250218,202000,11344660,5220,5220,5220,5220,0
20250218,201900,11344660,5220,5220,5220,5220,0
20250218,201800,11344660,5220,5220,5220,5220,0
20250218,201700,11344660,5220,5220,5220,5220,0
20250218,201600,11344660,5220,5220,5220,5220,0
20250218,201500,11344660,5220,5220,5220,5220,0
20250218,201400,11344660,5220,5220,5220,5220,0
20250218,201300,11344660,5220,5220,5220,5220,0
20250218,201200,11344660,5220,5220,5220,5220,0
20250218,201100,11344660,5220,5220,5220,5220,0
20250218,201000,11344660,5220,5220,5220,5220,0
20250218,200900,11344660,5220,5220,5220,5220,0
20250218,200800,11344660,5220,5220,5220,5220,0
20250218,200700,11344660,5220,5220,5220,5220,0
20250218,200600,11344660,5220,5220,5220,5220,0
20250218,200500,11344660,5220,5220,5220,5220,0
20250218,200400,11344660,5220,5220,5220,5220,0
20250218,200300,11344660,5220,5220,5220,5220,0
20250218,200200,11344660,5220,5220,5220,5220,0
20250218,200100,11344660,5220,5220,5220,5220,0
20250218,200000,11344660,5220,5220,5220,5220,0
20250218,195900,11344660,5220,5220,5220,5220,0
20250218,195800,11344660,5220,5220,5220,5220,0
20250218,195700,11344660,5220,5220,5220,5220,0
20250218,195600,11344660,5220,5220,5220,5220,0
20250218,195500,11344660,5220,5220,5220,5220,0
20250218,195400,11344660,5220,5220,5220,5220,0
20250218,195300,11344660,5220,5220,5220,5220,0
20250218,195200,11344660,5220,5200,5220,5200,21
20250218,195100,11344660,5220,5220,5220,5220,0
20250218,195000,11344660,5220,5220,5220,5220,0
20250218,194900,11344660,5220,5220,5220,5220,0
20250218,194800,11344660,5220,5220,5220,5220,0
20250218,194700,11344660,5220,5220,5220,5220,0
20250218,194600,11344660,5220,5220,5220,5220,0
20250218,194500,11344660,5220,5220,5220,5220,0
20250218,194400,11344660,5220,5220,5220,5220,0
20250218,194300,11344660,5220,5220,5220,5220,0
20250218,194200,11344660,5220,5220,5220,5220,0
20250218,194100,11344660,5220,5220,5220,5220,0
20250218,194000,11344660,5220,5220,5220,5220,0
20250218,193900,11344660,5220,5220,5220,5220,0
20250218,193800,11344660,5220,5220,5220,5220,0
20250218,193700,11344660,5220,5220,5220,5220,0
20250218,193600,11344660,5220,5220,5220,5220,0
20250218,193500,11344660,5220,5220,5220,5220,0
20250218,193400,11344660,5220,5220,5220,5220,0
20250218,193300,11344660,5220,5220,5220,5220,0
20250218,193200,11344660,5220,5220,5220,5220,0
20250218,193100,11344660,5220,5220,5220,5220,0
20250218,193000,11344660,5220,5220,5220,5220,0
20250218,192900,11344660,5220,5220,5220,5220,0
20250218,192800,11344660,5220,5220,5220,5220,0
20250218,192700,11344660,5220,5220,5220,5220,0
20250218,192600,11344660,5220,5220,5220,5220,0
20250218,192500,11344660,5220,5220,5220,5220,0
20250218,192400,11344660,5220,5220,5220,5220,0
20250218,192300,11344660,5220,5220,5220,5220,0
20250218,192200,11344660,5220,5200,5220,5200,21
20250218,192100,11344660,5220,5220,5220,5220,0
20250218,192000,11344660,5220,5220,5220,5220,0
20250218,191900,11344660,5220,5220,5220,5220,0
20250218,191800,11344660,5220,5220,5220,5220,0
20250218,191700,11344660,5220,5220,5220,5220,0
20250218,191600,11344660,5220,5220,5220,5220,0
20250218,191500,11344660,5220,5220,5220,5220,0
20250218,191400,11344660,5220,5220,5220,5220,0
20250218,191300,11344660,5220,5220,5220,5220,0
20250218,191200,11344660,5220,5220,5220,5220,0
20250218,191100,11344660,5220,5220,5220,5220,0
20250218,191000,11344660,5220,5220,5220,5220,0
20250218,190900,11344660,5220,5220,5220,5220,0
20250218,190800,11344660,5220,5220,5220,5220,0
20250218,190700,11344660,5220,5220,5220,5220,0
20250218,190600,11344660,5220,5220,5220,5220,0
20250218,190500,11344660,5220,5220,5220,5220,0
20250218,190400,11344660,5220,5220,5220,5220,0
20250218,190300,11344660,5220,5220,5220,5220,0
20250218,190200,11344660,5220,5220,5220,5220,0
20250218,190100,11344660,5220,5220,5220,5220,0
20250218,190000,11344660,5220,5220,5220,5220,0
20250218,185900,11344660,5220,5220,5220,5220,0
20250218,185800,11344660,5220,5220,5220,5220,0
20250218,185700,11344660,5220,5220,5220,5220,0
20250218,185600,11344660,5220,5220,5220,5220,0
20250218,185500,11344660,5220,5220,5220,5220,0
20250218,185400,11344660,5220,5220,5220,5220,0
20250218,185300,11344660,5220,5220,5220,5220,0
20250218,185200,11344660,5220,5200,5220,5200,21
20250218,185100,11344660,5220,5220,5220,5220,0
20250218,185000,11344660,5220,5220,5220,5220,0
20250218,184900,11344660,5220,5220,5220,5220,0
20250218,184800,11344660,5220,5220,5220,5220,0
20250218,184700,11344660,5220,5220,5220,5220,0
20250218,184600,11344660,5220,5220,5220,5220,0
20250218,184500,11344660,5220,5220,5220,5220,0
20250218,184400,11344660,5220,5220,5220,5220,0
20250218,184300,11344660,5220,5220,5220,5220,0
20250218,184200,11344660,5220,5220,5220,5220,0
20250218,184100,11344660,5220,5220,5220,5220,0
20250218,184000,11344660,5220,5220,5220,5220,0
20250218,183900,11344660,5220,5220,5220,5220,0
20250218,183800,11344660,5220,5220,5220,5220,0
20250218,183700,11344660,5220,5220,5220,5220,0
20250218,183600,11344660,5220,5220,5220,5220,0
20250218,183500,11344660,5220,5220,5220,5220,0
20250218,183400,11344660,5220,5220,5220,5220,0
20250218,183300,11344660,5220,5220,5220,5220,0
20250218,183200,11344660,5220,5220,5220,5220,0
20250218,183100,11344660,5220,5220,5220,5220,0
20250218,183000,11344660,5220,5220,5220,5220,0
20250218,182900,11344660,5220,5220,5220,5220,0
20250218,182800,11344660,5220,5220,5220,5220,0
20250218,182700,11344660,5220,5220,5220,5220,0
20250218,182600,11344660,5220,5220,5220,5220,0
20250218,182500,11344660,5220,5220,5220,5220,0
20250218,182400,11344660,5220,5220,5220,5220,0
20250218,182300,11344660,5220,5220,5220,5220,0
20250218,182200,11344660,5220,5200,5220,5200,21
20250218,182100,11344660,5220,5220,5220,5220,0
20250218,182000,11344660,5220,5220,5220,5220,0
20250218,181900,11344660,5220,5220,5220,5220,0
20250218,181800,11344660,5220,5220,5220,5220,0
20250218,181700,11344660,5220,5220,5220,5220,0
20250218,181600,11344660,5220,5220,5220,5220,0
20250218,181500,11344660,5220,5220,5220,5220,0
20250218,181400,11344660,5220,5220,5220,5220,0
20250218,181300,11344660,5220,5220,5220,5220,0
20250218,181200,11344660,5220,5220,5220,5220,0
20250218,181100,11344660,5220,5220,5220,5220,0
20250218,181000,11344660,5220,5220,5220,5220,0
20250218,180900,11344660,5220,5220,5220,5220,0
20250218,180800,11344660,5220,5220,5220,5220,0
20250218,180700,11344660,5220,5220,5220,5220,0
20250218,180600,11344660,5220,5220,5220,5220,0
20250218,180500,11344660,5220,5220,5220,5220,0
20250218,180400,11344660,5220,5220,5220,5220,0
20250218,180300,11344660,5220,5220,5220,5220,0
20250218,180200,11344660,5220,5220,5220,5220,0
20250218,180100,11344660,5220,5220,5220,5220,0
20250218,180000,11344660,5220,5220,5220,5220,0
20250218,175900,11344660,5220,5220,5220,5220,0
20250218,175800,11344660,5220,5220,5220,5220,0
20250218,175700,11344660,5220,5220,5220,5220,0
20250218,175600,11344660,5220,5220,5220,5220,0
20250218,175500,11344660,5220,5220,5220,5220,0
20250218,175400,11344660,5220,5220,5220,5220,0
20250218,175300,11344660,5220,5220,5220,5220,0
20250218,175200,11344660,5220,5200,5220,5200,21
20250218,175100,11344660,5220,5220,5220,5220,0
20250218,175000,11344660,5220,5220,5220,5220,0
20250218,174900,11344660,5220,5220,5220,5220,0
20250218,174800,11344660,5220,5220,5220,5220,0
20250218,174700,11344660,5220,5220,5220,5220,0
20250218,174600,11344660,5220,5220,5220,5220,0
20250218,174500,11344660,5220,5220,5220,5220,0
20250218,174400,11344660,5220,5220,5220,5220,0
20250218,174300,11344660,5220,5220,5220,5220,0
20250218,174200,11344660,5220,5220,5220,5220,0
20250218,174100,11344660,5220,5220,5220,5220,0
20250218,174000,11344660,5220,5220,5220,5220,0
20250218,173900,11344660,5220,5220,5220,5220,0
20250218,173800,11344660,5220,5220,5220,5220,0
20250218,173700,11344660,5220,5220,5220,5220,0
20250218,173600,11344660,5220,5220,5220,5220,0
20250218,173500,11344660,5220,5220,5220,5220,0
20250218,173400,11344660,5220,5220,5220,5220,0
20250218,173300,11344660,5220,5220,5220,5220,0
20250218,173200,11344660,5220,5220,5220,5220,0
20250218,173100,11344660,5220,5220,5220,5220,0
20250218,173000,11344660,5220,5220,5220,5220,0
20250218,172900,11344660,5220,5220,5220,5220,0
20250218,172800,11344660,5220,5220,5220,5220,0
20250218,172700,11344660,5220,5220,5220,5220,0
20250218,172600,11344660,5220,5220,5220,5220,0
20250218,172500,11344660,5220,5220,5220,5220,0
20250218,172400,11344660,5220,5220,5220,5220,0
20250218,172300,11344660,5220,5220,5220,5220,0
20250218,172200,11344660,5220,5200,5220,5200,21
20250218,172100,11344660,5220,5220,5220,5220,0
20250218,172000,11344660,5220,5220,5220,5220,0
20250218,171900,11344660,5220,5220,5220,5220,0
20250218,171800,11344660,5220,5220,5220,5220,0
20250218,171700,11344660,5220,5220,5220,5220,0
20250218,171600,11344660,5220,5220,5220,5220,0
20250218,171500,11344660,5220,5220,5220,5220,0
20250218,171400,11344660,5220,5220,5220,5220,0
20250218,171300,11344660,5220,5220,5220,5220,0
20250218,171200,11344660,5220,5220,5220,5220,0
20250218,171100,11344660,5220,5220,5220,5220,0
20250218,171000,11344660,5220,5220,5220,5220,0
20250218,170900,11344660,5220,5220,5220,5220,0
20250218,170800,11344660,5220,5220,5220,5220,0
20250218,170700,11344660,5220,5220,5220,5220,0
20250218,170600,11344660,5220,5220,5220,5220,0
20250218,170500,11344660,5220,5220,5220,5220,0
20250218,170400,11344660,5220,5220,5220,5220,0
20250218,170300,11344660,5220,5220,5220,5220,0
20250218,170200,11344660,5220,5220,5220,5220,0
20250218,170100,11344660,5220,5220,5220,5220,0
20250218,170000,11344660,5220,5220,5220,5220,0
20250218,165900,11344660,5220,5220,5220,5220,0
20250218,165800,11344660,5220,5220,5220,5220,0
20250218,165700,11344660,5220,5220,5220,5220,0
20250218,165600,11344660,5220,5220,5220,5220,0
20250218,165500,11344660,5220,5220,5220,5220,0
20250218,165400,11344660,5220,5220,5220,5220,0
20250218,165300,11344660,5220,5220,5220,5220,0
20250218,165200,11344660,5220,5200,5220,5200,21
20250218,165100,11344660,5220,5220,5220,5220,0
20250218,165000,11344660,5220,5220,5220,5220,0
20250218,164900,11344660,5220,5220,5220,5220,0
20250218,164800,11344660,5220,5220,5220,5220,0
20250218,164700,11344660,5220,5220,5220,5220,0
20250218,164600,11344660,5220,5220,5220,5220,0
20250218,164500,11344660,5220,5220,5220,5220,0
20250218,164400,11344660,5220,5220,5220,5220,0
20250218,164300,11344660,5220,5220,5220,5220,0
20250218,164200,11344660,5220,5220,5220,5220,0
20250218,164100,11344660,5220,5220,5220,5220,0
20250218,164000,11344660,5220,5220,5220,5220,0
20250218,163900,11344660,5220,5220,5220,5220,0
20250218,163800,11344660,5220,5220,5220,5220,0
20250218,163700,11344660,5220,5220,5220,5220,0
20250218,163600,11344660,5220,5220,5220,5220,0
20250218,163500,11344660,5220,5220,5220,5220,0
20250218,163400,11344660,5220,5220,5220,5220,0
20250218,163300,11344660,5220,5220,5220,5220,0
20250218,163200,11344660,5220,5220,5220,5220,0
20250218,163100,11344660,5220,5220,5220,5220,0
20250218,163000,11344660,5220,5220,5220,5220,0
20250218,162900,11344660,5220,5220,5220,5220,0
20250218,162800,11344660,5220,5220,5220,5220,0
20250218,162700,11344660,5220,5220,5220,5220,0
20250218,162600,11344660,5220,5220,5220,5220,0
20250218,162500,11344660,5220,5220,5220,5220,0
20250218,162400,11344660,5220,5220,5220,5220,0
20250218,162300,11344660,5220,5220,5220,5220,0
20250218,162200,11344660,5220,5200,5220,5200,21
20250218,162100,11344660,5220,5220,5220,5220,0
20250218,162000,11344660,5220,5220,5220,5220,0
20250218,161900,11344660,5220,5220,5220,5220,0
20250218,161800,11344660,5220,5220,5220,5220,0
20250218,161700,11344660,5220,5220,5220,5220,0
20250218,161600,11344660,5220,5220,5220,5220,0
20250218,161500,11344660,5220,5220,5220,5220,0
20250218,161400,11344660,5220,5220,5220,5220,0
20250218,161300,11344660,5220,5220,5220,5220,0
20250218,161200,11344660,5220,5220,5220,5220,0
20250218,161100,11344660,5220,5220,5220,5220,0
20250218,161000,11344660,5220,5220,5220,5220,0
20250218,160900,11344660,5220,5220,5220,5220,0
20250218,160800,11344660,5220,5220,5220,5220,0
20250218,160700,11344660,5220,5220,5220,5220,0
20250218,160600,11344660,5220,5220,5220,5220,0
20250218,160500,11344660,5220,5220,5220,5220,0
20250218,160400,11344660,5220,5220,5220,5220,0
20250218,160300,11344660,5220,5220,5220,5220,0
20250218,160200,11344660,5220,5220,5220,5220,0
20250218,160100,11344660,5220,5220,5220,5220,0
20250218,160000,11344660,5220,5220,5220,5220,0
20250218,155900,11344660,5220,5220,5220,5220,0
20250218,155800,11344660,5220,5220,5220,5220,0
20250218,155700,11344660,5220,5220,5220,5220,0
20250218,155600,11344660,5220,5220,5220,5220,0
20250218,155500,11344660,5220,5220,5220,5220,0
20250218,155400,11344660,5220,5220,5220,5220,0
20250218,155300,11344660,5220,5220,5220,5220,0
20250218,155200,11344660,5220,5200,5220,5200,21
20250218,155100,11344660,5220,5220,5220,5220,0
20250218,155000,11344660,5220,5220,5220,5220,0
20250218,154900,11344660,5220,5220,5220,5220,0
20250218,154800,11344660,5220,5220,5220,5220,0
20250218,154700,11344660,5220,5220,5220,5220,0
20250218,154600,11344660,5220,5220,5220,5220,0
20250218,154500,11344660,5220,5220,5220,5220,0
20250218,154400,11344660,5220,5220,5220,5220,0
20250218,154300,11344660,5220,5220,5220,5220,0
20250218,154200,11344660,5220,5220,5220,5220,0
20250218,154100,11344660,5220,5220,5220,5220,0
20250218,154000,11344660,5220,5220,5220,5220,0
20250218,153900,11344660,5220,5220,5220,5220,0
20250218,153800,11344660,5220,5220,5220,5220,0
20250218,153700,11344660,5220,5220,5220,5220,0
20250218,153600,11344660,5220,5220,5220,5220,0
20250218,153500,11344660,5220,5220,5220,5220,0
20250218,153400,11344660,5220,5220,5220,5220,0
20250218,153300,11344660,5220,5220,5220,5220,0
20250218,153200,11344660,5220,5220,5220,5220,0
20250218,153100,11344660,5220,5220,5220,5220,0
20250218,153000,11344660,5220,5220,5220,5220,0
20250218,152900,11344660,5220,5220,5220,5220,0
20250218,152800,11344660,5220,5220,5220,5220,0
20250218,152700,11344660,5220,5220,5220,5220,0
20250218,152600,11344660,5220,5220,5220,5220,0
20250218,152500,11344660,5220,5220,5220,5220,0
20250218,152400,11344660,5220,5220,5220,5220,0
20250218,152300,11344660,5220,5220,5220,5220,0
20250218,152200,11344660,5220,5220,5220,5220,0
20250218,152100,11344660,5220,5220,5220,5220,0
20250218,152000,11344660,5220,5220,5220,5220,0
20250218,151900,11344660,5220,5220,5220,5220,0
20250218,151800,11344660,5220,5220,5220,5220,0
20250218,151700,11344660,5220,5220,5220,5220,0
20250218,151600,11344660,5220,5220,5220,5220,0
20250218,151500,11344660,5220,5220,5220,5220,0
20250218,151400,11344660,5220,5220,5220,5220,0
20250218,151300,11344660,5220,5220,5220,5220,0
20250218,151200,11344660,5220,5220,5220,5220,0
20250218,151100,11344660,5220,5220,5220,5220,0
20250218,151000,11344660,5220,5220,5220,5220,0
20250218,150900,11344660,5220,5220,5220,5220,0
20250218,150800,11344660,5220,5220,5220,5220,0
20250218,150700,11344660,5220,5220,5220,5220,0
20250218,150600,11344660,5220,5220,5220,5220,0
20250218,150500,11344660,5220,5220,5220,5220,0
20250218,150400,11344660,5220,5220,5220,5220,0
20250218,150300,11344660,5220,5220,5220,5220,0
20250218,150200,11344660,5220,5220,5220,5220,0
20250218,150100,11344660,5220,5220,5220,5220,0
20250218,150000,11344660,5220,5220,5220,5220,0
20250218,145900,11344660,5220,5220,5220,5220,0
20250218,145800,11344660,5220,5220,5220,5220,0
20250218,145700,11344660,5220,5220,5220,5220,0
20250218,145600,11344660,5220,5220,5220,5220,0
20250218,145500,11344660,5220,5220,5220,5220,0
20250218,145400,11344660,5220,5220,5220,5220,0
20250218,145300,11344660,5220,5220,5220,5220,0
20250218,145200,11344660,5220,5220,5220,5220,0
20250218,145100,11344660,5220,5220,5220,5220,0
20250218,145000,11344660,5220,5220,5220,5220,0
20250218,144900,11344660,5220,5220,5220,5220,0
20250218,144800,11344660,5220,5220,5220,5220,0
20250218,144700,11344660,5220,5220,5220,5220,0
20250218,144600,11344660,5220,5220,5220,5220,0
20250218,144500,11344660,5220,5220,5220,5220,0
20250218,144400,11344660,5220,5220,5220,5220,0
20250218,144300,11344660,5220,5220,5220,5220,0
20250218,144200,11344660,5220,5220,5220,5220,0
20250218,144100,11344660,5220,5220,5220,5220,0
20250218,144000,11344660,5220,5220,5220,5220,0
20250218,143900,11344660,5220,5220,5220,5220,0
20250218,143800,11344660,5220,5220,5220,5220,0
20250218,143700,11344660,5220,5220,5220,5220,0
20250218,143600,11344660,5220,5220,5220,5220,0
20250218,143500,11344660,5220,5220,5220,5220,0
20250218,143400,11344660,5220,5220,5220,5220,0
20250218,143300,11344660,5220,5220,5220,5220,0
20250218,143200,11344660,5220,5220,5220,5220,0
20250218,143100,11344660,5220,5220,5220,5220,0
20250218,143000,11344660,5220,5220,5220,5220,0
20250218,142900,11344660,5220,5220,5220,5220,0
20250218,142800,11344660,5220,5220,5220,5220,0
20250218,142700,11344660,5220,5220,5220,5220,0
20250218,142600,11344660,5220,5220,5220,5220,0
20250218,142500,11344660,5220,5220,5220,5220,0
20250218,142400,11344660,5220,5220,5220,5220,0
20250218,142300,11344660,5220,5220,5220,5220,0
20250218,142200,11344660,5220,5220,5220,5220,0
20250218,142100,11344660,5220,5220,5220,5220,0
20250218,142000,11344660,5220,5220,5220,5220,0
20250218,141900,11344660,5220,5220,5220,5220,0
20250218,141800,11344660,5220,5220,5220,5220,0
20250218,141700,11344660,5220,5220,5220,5220,0
20250218,141600,11344660,5220,5220,5220,5220,0
20250218,141500,11344660,5220,5220,5220,5220,0
20250218,141400,11344660,5220,5220,5220,5220,0
20250218,141300,11344660,5220,5220,5220,5220,0
20250218,141200,11344660,5220,5200,5220,5200,21
20250218,141100,11235420,5200,5200,5200,5200,0
20250218,141000,11235420,5200,5200,5200,5200,0
20250218,140900,11235420,5200,5200,5200,5200,0
20250218,140800,11235420,5200,5200,5200,5200,0
20250218,140700,11235420,5200,5200,5200,5200,0
20250218,140600,11235420,5200,5200,5200,5200,0
20250218,140500,11235420,5200,5200,5200,5200,0
20250218,140400,11235420,5200,5200,5200,5200,0
20250218,140300,11235420,5200,5200,5200,5200,0
20250218,140200,11235420,5200,5200,5200,5200,0
20250218,140100,11235420,5200,5200,5200,5200,0
20250218,140000,11235420,5200,5200,5200,5200,0
20250218,135900,11235420,5200,5200,5200,5200,0
20250218,135800,11235420,5200,5200,5200,5200,0
20250218,135700,11235420,5200,5200,5200,5200,0
20250218,135600,11235420,5200,5200,5200,5200,0
20250218,135500,11235420,5200,5200,5200,5200,0
20250218,135400,11235420,5200,5200,5200,5200,0
20250218,135300,11235420,5200,5200,5200,5200,0
20250218,135200,11235420,5200,5200,5200,5200,0
20250218,135100,11235420,5200,5200,5200,5200,0
20250218,135000,11235420,5200,5200,5200,5200,0
20250218,134900,11235420,5200,5200,5200,5200,0
20250218,134800,11235420,5200,5200,5200,5200,0
20250218,134700,11235420,5200,5200,5200,5200,0
20250218,134600,11235420,5200,5200,5200,5200,0
20250218,134500,11235420,5200,5200,5200,5200,0
20250218,134400,11235420,5200,5200,5200,5200,0
20250218,134300,11235420,5200,5200,5200,5200,0
20250218,134200,11235420,5200,5200,5200,5200,0
20250218,134100,11235420,5200,5200,5200,5200,0
20250218,134000,11235420,5200,5200,5200,5200,0
20250218,133900,11235420,5200,5200,5200,5200,0
20250218,133800,11235420,5200,5200,5200,5200,0
20250218,133700,11235420,5200,5200,5200,5200,0
20250218,133600,11235420,5200,5200,5200,5200,0
20250218,133500,11235420,5200,5200,5200,5200,0
20250218,133400,11235420,5200,5200,5200,5200,0
20250218,133300,11235420,5200,5200,5200,5200,0
20250218,133200,11235420,5200,5200,5200,5200,0
20250218,133100,11235420,5200,5200,5200,5200,0
20250218,133000,11235420,5200,5200,5200,5200,0
20250218,132900,11235420,5200,5200,5200,5200,0
20250218,132800,11235420,5200,5200,5200,5200,0
20250218,132700,11235420,5200,5200,5200,5200,0
20250218,132600,11235420,5200,5200,5200,5200,1
20250218,132500,11230220,5090,5090,5090,5090,0
20250218,132400,11230220,5090,5090,5090,5090,0
20250218,132300,11230220,5090,5090,5090,5090,0
20250218,132200,11230220,5090,5090,5090,5090,0
20250218,132100,11230220,5090,5090,5090,5090,0
20250218,132000,11230220,5090,5090,5090,5090,0
20250218,131900,11230220,5090,5090,5090,5090,0
20250218,131800,11230220,5090,5090,5090,5090,0
20250218,131700,11230220,5090,5090,5090,5090,0
20250218,131600,11230220,5090,5090,5090,5090,0
20250218,131500,11230220,5090,5090,5090,5090,0
20250218,131400,11230220,5090,5090,5090,5090,0
20250218,131300,11230220,5090,5090,5090,5090,0
20250218,131200,11230220,5090,5090,5090,5090,0
20250218,131100,11230220,5090,5090,5090,5090,0
20250218,131000,11230220,5090,5090,5090,5090,0
20250218,130900,11230220,5090,5090,5090,5090,100
20250218,130800,10721220,5220,5220,5220,5220,0
20250218,130700,10721220,5220,5220,5220,5220,0
20250218,130600,10721220,5220,5220,5220,5220,0
20250218,130500,10721220,5220,5220,5220,5220,0
20250218,130400,10721220,5220,5220,5220,5220,0
20250218,130300,10721220,5220,5220,5220,5220,0
20250218,130200,10721220,5220,5220,5220,5220,0
20250218,130100,10721220,5220,5220,5220,5220,0
20250218,130000,10721220,5220,5220,5220,5220,0
20250218,125900,10721220,5220,5220,5220,5220,0
20250218,125800,10721220,5220,5220,5220,5220,0
20250218,125700,10721220,5220,5220,5220,5220,0
20250218,125600,10721220,5220,5220,5220,5220,0
20250218,125500,10721220,5220,5220,5220,5220,0
20250218,125400,10721220,5220,5220,5220,5220,0
20250218,125300,10721220,5220,5220,5220,5220,0
20250218,125200,10721220,5220,5220,5220,5220,0
20250218,125100,10721220,5220,5220,5220,5220,0
20250218,125000,10721220,5220,5220,5220,5220,0
20250218,124900,10721220,5220,5220,5220,5220,0
20250218,124800,10721220,5220,5220,5220,5220,0
20250218,124700,10721220,5220,5220,5220,5220,0
20250218,124600,10721220,5220,5220,5220,5220,0
20250218,124500,10721220,5220,5220,5220,5220,0
20250218,124400,10721220,5220,5220,5220,5220,0
20250218,124300,10721220,5220,5220,5220,5220,0
20250218,124200,10721220,5220,5220,5220,5220,0
20250218,124100,10721220,5220,5220,5220,5220,0
20250218,124000,10721220,5220,5220,5220,5220,0
20250218,123900,10721220,5220,5220,5220,5220,0
20250218,123800,10721220,5220,5220,5220,5220,0
20250218,123700,10721220,5220,5220,5220,5220,0
20250218,123600,10721220,5220,5220,5220,5220,0
20250218,123500,10721220,5220,5220,5220,5220,0
20250218,123400,10721220,5220,5220,5220,5220,0
20250218,123300,10721220,5220,5220,5220,5220,0
20250218,123200,10721220,5220,5220,5220,5220,0
20250218,123100,10721220,5220,5220,5220,5220,0
20250218,123000,10721220,5220,5220,5220,5220,0
20250218,122900,10721220,5220,5220,5220,5220,0
20250218,122800,10721220,5220,5220,5220,5220,0
20250218,122700,10721220,5220,5220,5220,5220,1
20250218,122600,10716000,5070,5070,5070,5070,0
20250218,122500,10716000,5070,5070,5070,5070,0
20250218,122400,10716000,5070,5070,5070,5070,0
20250218,122300,10716000,5070,5070,5070,5070,0
20250218,122200,10716000,5070,5070,5070,5070,0
20250218,122100,10716000,5070,5070,5070,5070,0
20250218,122000,10716000,5070,5070,5070,5070,0
20250218,121900,10716000,5070,5070,5070,5070,0
20250218,121800,10716000,5070,5070,5070,5070,0
20250218,121700,10716000,5070,5070,5070,5070,0
20250218,121600,10716000,5070,5070,5070,5070,0
20250218,121500,10716000,5070,5070,5070,5070,0
20250218,121400,10716000,5070,5070,5070,5070,0
20250218,121300,10716000,5070,5070,5070,5070,0
20250218,121200,10716000,5070,5070,5070,5070,0
20250218,121100,10716000,5070,5070,5070,5070,0
20250218,121000,10716000,5070,5070,5070,5070,0
20250218,120900,10716000,5070,5070,5070,5070,0
20250218,120800,10716000,5070,5070,5070,5070,0
20250218,120700,10716000,5070,5070,5070,5070,0
20250218,120600,10716000,5070,5070,5070,5070,0
20250218,120500,10716000,5070,5070,5070,5070,0
20250218,120400,10716000,5070,5070,5070,5070,0
20250218,120300,10716000,5070,5070,5070,5070,0
20250218,120200,10716000,5070,5070,5070,5070,0
20250218,120100,10716000,5070,5070,5070,5070,0
20250218,120000,10716000,5070,5070,5070,5070,0
20250218,115900,10716000,5070,5070,5070,5070,0
20250218,115800,10716000,5070,5070,5070,5070,0
20250218,115700,10716000,5070,5070,5070,5070,0
20250218,115600,10716000,5070,5070,5070,5070,0
20250218,115500,10716000,5070,5070,5070,5070,0
20250218,115400,10716000,5070,5070,5070,5070,0
20250218,115300,10716000,5070,5070,5070,5070,0
20250218,115200,10716000,5070,5070,5070,5070,1
20250218,115100,10710930,5250,5250,5250,5250,0
20250218,115000,10710930,5250,5250,5250,5250,0
20250218,114900,10710930,5250,5250,5250,5250,0
20250218,114800,10710930,5250,5250,5250,5250,0
20250218,114700,10710930,5250,5250,5250,5250,0
20250218,114600,10710930,5250,5250,5250,5250,0
20250218,114500,10710930,5250,5250,5250,5250,0
20250218,114400,10710930,5250,5250,5250,5250,0
20250218,114300,10710930,5250,5250,5250,5250,0
20250218,114200,10710930,5250,5250,5250,5250,0
20250218,114100,10710930,5250,5250,5250,5250,0
20250218,114000,10710930,5250,5250,5250,5250,0
20250218,113900,10710930,5250,5250,5250,5250,0
20250218,113800,10710930,5250,5250,5250,5250,0
20250218,113700,10710930,5250,5250,5250,5250,0
20250218,113600,10710930,5250,5250,5250,5250,0
20250218,113500,10710930,5250,5250,5250,5250,0
20250218,113400,10710930,5250,5250,5250,5250,0
20250218,113300,10710930,5250,5250,5250,5250,0
20250218,113200,10710930,5250,5250,5250,5250,0
20250218,113100,10710930,5250,5250,5250,5250,0
20250218,113000,10710930,5250,5250,5250,5250,0
20250218,112900,10710930,5250,5250,5250,5250,0
20250218,112800,10710930,5250,5250,5250,5250,0
20250218,112700,10710930,5250,5250,5250,5250,0
20250218,112600,10710930,5250,5250,5250,5250,0
20250218,112500,10710930,5250,5250,5250,5250,0
20250218,112400,10710930,5250,5250,5250,5250,0
20250218,112300,10710930,5250,5250,5250,5250,0
20250218,112200,10710930,5250,5250,5250,5250,0
20250218,112100,10710930,5250,5250,5250,5250,0
20250218,112000,10710930,5250,5250,5250,5250,0
20250218,111900,10710930,5250,5250,5250,5250,0
20250218,111800,10710930,5250,5250,5250,5250,0
20250218,111700,10710930,5250,5250,5250,5250,0
20250218,111600,10710930,5250,5250,5250,5250,0
20250218,111500,10710930,5250,5250,5250,5250,0
20250218,111400,10710930,5250,5250,5250,5250,0
20250218,111300,10710930,5250,5250,5250,5250,0
20250218,111200,10710930,5250,5250,5250,5250,0
20250218,111100,10710930,5250,5250,5250,5250,0
20250218,111000,10710930,5250,5250,5250,5250,0
20250218,110900,10710930,5250,5250,5250,5250,4
20250218,110800,10689930,5050,5050,5050,5050,0
20250218,110700,10689930,5050,5050,5050,5050,0
20250218,110600,10689930,5050,5050,5050,5050,0
20250218,110500,10689930,5050,5050,5050,5050,0
20250218,110400,10689930,5050,5050,5050,5050,0
20250218,110300,10689930,5050,5050,5050,5050,0
20250218,110200,10689930,5050,5050,5050,5050,0
20250218,110100,10689930,5050,5050,5050,5050,0
20250218,110000,10689930,5050,5050,5050,5050,0
20250218,105900,10689930,5050,5050,5050,5050,0
20250218,105800,10689930,5050,5050,5050,5050,0
20250218,105700,10689930,5050,5050,5050,5050,0
20250218,105600,10689930,5050,5050,5050,5050,0
20250218,105500,10689930,5050,5050,5050,5050,0
20250218,105400,10689930,5050,5050,5050,5050,0
20250218,105300,10689930,5050,5050,5050,5050,0
20250218,105200,10689930,5050,5050,5050,5050,0
20250218,105100,10689930,5050,5050,5050,5050,0
20250218,105000,10689930,5050,5050,5050,5050,0
20250218,104900,10689930,5050,5050,5050,5050,0
20250218,104800,10689930,5050,5050,5050,5050,0
20250218,104700,10689930,5050,5050,5050,5050,0
20250218,104600,10689930,5050,5050,5050,5050,0
20250218,104500,10689930,5050,5050,5050,5050,0
20250218,104400,10689930,5050,5050,5050,5050,300
20250218,104300,9174930,5250,5250,5250,5250,0
20250218,104200,9174930,5250,5250,5250,5250,0
20250218,104100,9174930,5250,5250,5250,5250,0
20250218,104000,9174930,5250,5250,5250,5250,0
20250218,103900,9174930,5250,5250,5250,5250,0
20250218,103800,9174930,5250,5250,5250,5250,0
20250218,103700,9174930,5250,5250,5250,5250,1
20250218,103600,9169680,5040,5040,5040,5040,0
20250218,103500,9169680,5040,5040,5040,5040,0
20250218,103400,9169680,5040,5040,5040,5040,0
20250218,103300,9169680,5040,5040,5040,5040,0
20250218,103200,9169680,5040,5040,5040,5040,0
20250218,103100,9169680,5040,5040,5040,5040,0
20250218,103000,9169680,5040,5040,5040,5040,0
20250218,102900,9169680,5040,5040,5040,5040,0
20250218,102800,9169680,5040,5040,5040,5040,0
20250218,102700,9169680,5040,5040,5040,5040,0
20250218,102600,9169680,5040,5040,5040,5040,0
20250218,102500,9169680,5040,5040,5040,5040,0
20250218,102400,9169680,5040,5040,5040,5040,0
20250218,102300,9169680,5040,5040,5040,5040,0
20250218,102200,9169680,5040,5040,5040,5040,0
20250218,102100,9169680,5040,5040,5040,5040,0
20250218,102000,9169680,5040,5040,5040,5040,0
20250218,101900,9169680,5040,5250,5250,5040,150
20250218,101800,8392680,5250,5250,5250,5250,0
20250218,101700,8392680,5250,5250,5250,5250,0
20250218,101600,8392680,5250,5250,5250,5250,0
20250218,101500,8392680,5250,5250,5250,5250,0
20250218,101400,8392680,5250,5250,5250,5250,0
20250218,101300,8392680,5250,5250,5250,5250,0
20250218,101200,8392680,5250,5250,5250,5250,0
20250218,101100,8392680,5250,5250,5250,5250,0
20250218,101000,8392680,5250,5250,5250,5250,0
20250218,100900,8392680,5250,5250,5250,5250,0
20250218,100800,8392680,5250,5250,5250,5250,0
20250218,100700,8392680,5250,5250,5250,5250,0
20250218,100600,8392680,5250,5250,5250,5250,0
20250218,100500,8392680,5250,5250,5250,5250,0
20250218,100400,8392680,5250,5250,5250,5250,0
20250218,100300,8392680,5250,5250,5250,5250,0
20250218,100200,8392680,5250,5250,5250,5250,0
20250218,100100,8392680,5250,5250,5250,5250,0
20250218,100000,8392680,5250,5250,5250,5250,0
20250218,095900,8392680,5250,5250,5250,5250,0
20250218,095800,8392680,5250,5250,5250,5250,0
20250218,095700,8392680,5250,5050,5250,5030,153
20250218,095600,7620290,5030,5030,5030,5030,0
20250218,095500,7620290,5030,5030,5030,5030,0
20250218,095400,7620290,5030,5030,5030,5030,0
20250218,095300,7620290,5030,5030,5030,5030,0
20250218,095200,7620290,5030,5030,5030,5030,0
20250218,095100,7620290,5030,5030,5030,5030,0
20250218,095000,7620290,5030,5030,5030,5030,0
20250218,094900,7620290,5030,5030,5030,5030,0
20250218,094800,7620290,5030,5030,5030,5030,0
20250218,094700,7620290,5030,5030,5030,5030,0
20250218,094600,7620290,5030,5030,5030,5030,0
20250218,094500,7620290,5030,5030,5030,5030,0
20250218,094400,7620290,5030,5030,5030,5030,0
20250218,094300,7620290,5030,5030,5030,5030,0
20250218,094200,7620290,5030,5030,5030,5030,0
20250218,094100,7620290,5030,5030,5030,5030,0
20250218,094000,7620290,5030,5100,5100,5030,1000
20250218,093900,2558100,5320,5320,5320,5320,0
20250218,093800,2558100,5320,5320,5320,5320,0
20250218,093700,2558100,5320,5320,5320,5320,0
20250218,093600,2558100,5320,5320,5320,5320,0
20250218,093500,2558100,5320,5320,5320,5320,0
20250218,093400,2558100,5320,5320,5320,5320,0
20250218,093300,2558100,5320,5320,5320,5320,0
20250218,093200,2558100,5320,5320,5320,5320,0
20250218,093100,2558100,5320,5320,5320,5320,0
20250218,093000,2558100,5320,5320,5320,5320,0
20250218,092900,2558100,5320,5320,5320,5320,0
20250218,092800,2558100,5320,5320,5320,5320,1
20250218,092700,2552780,5100,5100,5100,5100,0
20250218,092600,2552780,5100,5100,5100,5100,0
20250218,092500,2552780,5100,5100,5100,5100,0
20250218,092400,2552780,5100,5100,5100,5100,0
20250218,092300,2552780,5100,5100,5100,5100,0
20250218,092200,2552780,5100,5100,5100,5100,0
20250218,092100,2552780,5100,5100,5100,5100,0
20250218,092000,2552780,5100,5100,5100,5100,0
20250218,091900,2552780,5100,5100,5100,5100,0
20250218,091800,2552780,5100,5100,5100,5100,100
20250218,091700,2042780,5080,5080,5080,5080,0
20250218,091600,2042780,5080,5080,5080,5080,200
20250218,091500,1026780,5080,5080,5080,5080,0
20250218,091400,1026780,5080,5080,5080,5080,0
20250218,091300,1026780,5080,5080,5080,5080,0
20250218,091200,1026780,5080,5080,5080,5080,200
20250218,091100,10780,5390,5390,5390,5390,0
20250218,091000,10780,5390,5390,5390,5390,0
20250218,090900,10780,5390,5390,5390,5390,0
20250218,090800,10780,5390,5390,5390,5390,0
20250218,090700,10780,5390,5390,5390,5390,0
20250218,090600,10780,5390,5390,5390,5390,0
20250218,090500,10780,5390,5390,5390,5390,0
20250218,090400,10780,5390,5390,5390,5390,0
20250218,090300,10780,5390,5390,5390,5390,0
20250218,090200,10780,5390,5390,5390,5390,0
20250218,090100,10780,5390,5390,5390,5390,2
20250218,090000,0,5290,5290,5290,5290,0