KissMeData/263700/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,210500,80166450,2485,2485,2485,2485,505
20250220,210400,80166450,2485,2485,2485,2485,0
20250220,210300,80166450,2485,2485,2485,2485,0
20250220,210200,80166450,2485,2485,2485,2485,0
20250220,210100,80166450,2485,2485,2485,2485,0
20250220,210000,80166450,2485,2485,2485,2485,0
20250220,205900,80166450,2485,2485,2485,2485,0
20250220,205800,80166450,2485,2485,2485,2485,0
20250220,205700,80166450,2485,2485,2485,2485,0
20250220,205600,80166450,2485,2485,2485,2485,0
20250220,205500,80166450,2485,2485,2485,2485,0
20250220,205400,80166450,2485,2485,2485,2485,0
20250220,205300,80166450,2485,2485,2485,2485,0
20250220,205200,80166450,2485,2485,2485,2485,0
20250220,205100,80166450,2485,2485,2485,2485,0
20250220,205000,80166450,2485,2485,2485,2485,0
20250220,204900,80166450,2485,2485,2485,2485,0
20250220,204800,80166450,2485,2485,2485,2485,0
20250220,204700,80166450,2485,2485,2485,2485,0
20250220,204600,80166450,2485,2485,2485,2485,0
20250220,204500,80166450,2485,2485,2485,2485,0
20250220,204400,80166450,2485,2485,2485,2485,0
20250220,204300,80166450,2485,2485,2485,2485,0
20250220,204200,80166450,2485,2485,2485,2485,0
20250220,204100,80166450,2485,2485,2485,2485,0
20250220,204000,80166450,2485,2485,2485,2485,0
20250220,203900,80166450,2485,2485,2485,2485,0
20250220,203800,80166450,2485,2485,2485,2485,0
20250220,203700,80166450,2485,2485,2485,2485,0
20250220,203600,80166450,2485,2485,2485,2485,0
20250220,203500,80166450,2485,2485,2485,2485,505
20250220,203400,80166450,2485,2485,2485,2485,0
20250220,203300,80166450,2485,2485,2485,2485,0
20250220,203200,80166450,2485,2485,2485,2485,0
20250220,203100,80166450,2485,2485,2485,2485,0
20250220,203000,80166450,2485,2485,2485,2485,0
20250220,202900,80166450,2485,2485,2485,2485,0
20250220,202800,80166450,2485,2485,2485,2485,0
20250220,202700,80166450,2485,2485,2485,2485,0
20250220,202600,80166450,2485,2485,2485,2485,0
20250220,202500,80166450,2485,2485,2485,2485,0
20250220,202400,80166450,2485,2485,2485,2485,0
20250220,202300,80166450,2485,2485,2485,2485,0
20250220,202200,80166450,2485,2485,2485,2485,0
20250220,202100,80166450,2485,2485,2485,2485,0
20250220,202000,80166450,2485,2485,2485,2485,0
20250220,201900,80166450,2485,2485,2485,2485,0
20250220,201800,80166450,2485,2485,2485,2485,0
20250220,201700,80166450,2485,2485,2485,2485,0
20250220,201600,80166450,2485,2485,2485,2485,0
20250220,201500,80166450,2485,2485,2485,2485,0
20250220,201400,80166450,2485,2485,2485,2485,0
20250220,201300,80166450,2485,2485,2485,2485,0
20250220,201200,80166450,2485,2485,2485,2485,0
20250220,201100,80166450,2485,2485,2485,2485,0
20250220,201000,80166450,2485,2485,2485,2485,0
20250220,200900,80166450,2485,2485,2485,2485,0
20250220,200800,80166450,2485,2485,2485,2485,0
20250220,200700,80166450,2485,2485,2485,2485,0
20250220,200600,80166450,2485,2485,2485,2485,0
20250220,200500,80166450,2485,2485,2485,2485,505
20250220,200400,80166450,2485,2485,2485,2485,0
20250220,200300,80166450,2485,2485,2485,2485,0
20250220,200200,80166450,2485,2485,2485,2485,0
20250220,200100,80166450,2485,2485,2485,2485,0
20250220,200000,80166450,2485,2485,2485,2485,0
20250220,195900,80166450,2485,2485,2485,2485,0
20250220,195800,80166450,2485,2485,2485,2485,0
20250220,195700,80166450,2485,2485,2485,2485,0
20250220,195600,80166450,2485,2485,2485,2485,0
20250220,195500,80166450,2485,2485,2485,2485,0
20250220,195400,80166450,2485,2485,2485,2485,0
20250220,195300,80166450,2485,2485,2485,2485,0
20250220,195200,80166450,2485,2485,2485,2485,0
20250220,195100,80166450,2485,2485,2485,2485,0
20250220,195000,80166450,2485,2485,2485,2485,0
20250220,194900,80166450,2485,2485,2485,2485,0
20250220,194800,80166450,2485,2485,2485,2485,0
20250220,194700,80166450,2485,2485,2485,2485,0
20250220,194600,80166450,2485,2485,2485,2485,0
20250220,194500,80166450,2485,2485,2485,2485,0
20250220,194400,80166450,2485,2485,2485,2485,0
20250220,194300,80166450,2485,2485,2485,2485,0
20250220,194200,80166450,2485,2485,2485,2485,0
20250220,194100,80166450,2485,2485,2485,2485,0
20250220,194000,80166450,2485,2485,2485,2485,0
20250220,193900,80166450,2485,2485,2485,2485,0
20250220,193800,80166450,2485,2485,2485,2485,0
20250220,193700,80166450,2485,2485,2485,2485,0
20250220,193600,80166450,2485,2485,2485,2485,0
20250220,193500,80166450,2485,2485,2485,2485,505
20250220,193400,80166450,2485,2485,2485,2485,0
20250220,193300,80166450,2485,2485,2485,2485,0
20250220,193200,80166450,2485,2485,2485,2485,0
20250220,193100,80166450,2485,2485,2485,2485,0
20250220,193000,80166450,2485,2485,2485,2485,0
20250220,192900,80166450,2485,2485,2485,2485,0
20250220,192800,80166450,2485,2485,2485,2485,0
20250220,192700,80166450,2485,2485,2485,2485,0
20250220,192600,80166450,2485,2485,2485,2485,0
20250220,192500,80166450,2485,2485,2485,2485,0
20250220,192400,80166450,2485,2485,2485,2485,0
20250220,192300,80166450,2485,2485,2485,2485,0
20250220,192200,80166450,2485,2485,2485,2485,0
20250220,192100,80166450,2485,2485,2485,2485,0
20250220,192000,80166450,2485,2485,2485,2485,0
20250220,191900,80166450,2485,2485,2485,2485,0
20250220,191800,80166450,2485,2485,2485,2485,0
20250220,191700,80166450,2485,2485,2485,2485,0
20250220,191600,80166450,2485,2485,2485,2485,0
20250220,191500,80166450,2485,2485,2485,2485,0
20250220,191400,80166450,2485,2485,2485,2485,0
20250220,191300,80166450,2485,2485,2485,2485,0
20250220,191200,80166450,2485,2485,2485,2485,0
20250220,191100,80166450,2485,2485,2485,2485,0
20250220,191000,80166450,2485,2485,2485,2485,0
20250220,190900,80166450,2485,2485,2485,2485,0
20250220,190800,80166450,2485,2485,2485,2485,0
20250220,190700,80166450,2485,2485,2485,2485,0
20250220,190600,80166450,2485,2485,2485,2485,0
20250220,190500,80166450,2485,2485,2485,2485,505
20250220,190400,80166450,2485,2485,2485,2485,0
20250220,190300,80166450,2485,2485,2485,2485,0
20250220,190200,80166450,2485,2485,2485,2485,0
20250220,190100,80166450,2485,2485,2485,2485,0
20250220,190000,80166450,2485,2485,2485,2485,0
20250220,185900,80166450,2485,2485,2485,2485,0
20250220,185800,80166450,2485,2485,2485,2485,0
20250220,185700,80166450,2485,2485,2485,2485,0
20250220,185600,80166450,2485,2485,2485,2485,0
20250220,185500,80166450,2485,2485,2485,2485,0
20250220,185400,80166450,2485,2485,2485,2485,0
20250220,185300,80166450,2485,2485,2485,2485,0
20250220,185200,80166450,2485,2485,2485,2485,0
20250220,185100,80166450,2485,2485,2485,2485,0
20250220,185000,80166450,2485,2485,2485,2485,0
20250220,184900,80166450,2485,2485,2485,2485,0
20250220,184800,80166450,2485,2485,2485,2485,0
20250220,184700,80166450,2485,2485,2485,2485,0
20250220,184600,80166450,2485,2485,2485,2485,0
20250220,184500,80166450,2485,2485,2485,2485,0
20250220,184400,80166450,2485,2485,2485,2485,0
20250220,184300,80166450,2485,2485,2485,2485,0
20250220,184200,80166450,2485,2485,2485,2485,0
20250220,184100,80166450,2485,2485,2485,2485,0
20250220,184000,80166450,2485,2485,2485,2485,0
20250220,183900,80166450,2485,2485,2485,2485,0
20250220,183800,80166450,2485,2485,2485,2485,0
20250220,183700,80166450,2485,2485,2485,2485,0
20250220,183600,80166450,2485,2485,2485,2485,0
20250220,183500,80166450,2485,2485,2485,2485,505
20250220,183400,80166450,2485,2485,2485,2485,0
20250220,183300,80166450,2485,2485,2485,2485,0
20250220,183200,80166450,2485,2485,2485,2485,0
20250220,183100,80166450,2485,2485,2485,2485,0
20250220,183000,80166450,2485,2485,2485,2485,0
20250220,182900,80166450,2485,2485,2485,2485,0
20250220,182800,80166450,2485,2485,2485,2485,0
20250220,182700,80166450,2485,2485,2485,2485,0
20250220,182600,80166450,2485,2485,2485,2485,0
20250220,182500,80166450,2485,2485,2485,2485,0
20250220,182400,80166450,2485,2485,2485,2485,0
20250220,182300,80166450,2485,2485,2485,2485,0
20250220,182200,80166450,2485,2485,2485,2485,0
20250220,182100,80166450,2485,2485,2485,2485,0
20250220,182000,80166450,2485,2485,2485,2485,0
20250220,181900,80166450,2485,2485,2485,2485,0
20250220,181800,80166450,2485,2485,2485,2485,0
20250220,181700,80166450,2485,2485,2485,2485,0
20250220,181600,80166450,2485,2485,2485,2485,0
20250220,181500,80166450,2485,2485,2485,2485,0
20250220,181400,80166450,2485,2485,2485,2485,0
20250220,181300,80166450,2485,2485,2485,2485,0
20250220,181200,80166450,2485,2485,2485,2485,0
20250220,181100,80166450,2485,2485,2485,2485,0
20250220,181000,80166450,2485,2485,2485,2485,0
20250220,180900,80166450,2485,2485,2485,2485,0
20250220,180800,80166450,2485,2485,2485,2485,0
20250220,180700,80166450,2485,2485,2485,2485,0
20250220,180600,80166450,2485,2485,2485,2485,0
20250220,180500,80166450,2485,2485,2485,2485,505
20250220,180400,80166450,2485,2485,2485,2485,0
20250220,180300,80166450,2485,2485,2485,2485,0
20250220,180200,80166450,2485,2485,2485,2485,0
20250220,180100,80166450,2485,2485,2485,2485,0
20250220,180000,80166450,2485,2485,2485,2485,0
20250220,175900,80166450,2485,2485,2485,2485,0
20250220,175800,80166450,2485,2485,2485,2485,0
20250220,175700,80166450,2485,2485,2485,2485,0
20250220,175600,80166450,2485,2485,2485,2485,0
20250220,175500,80166450,2485,2485,2485,2485,0
20250220,175400,80166450,2485,2485,2485,2485,0
20250220,175300,80166450,2485,2485,2485,2485,0
20250220,175200,80166450,2485,2485,2485,2485,0
20250220,175100,80166450,2485,2485,2485,2485,0
20250220,175000,80166450,2485,2485,2485,2485,0
20250220,174900,80166450,2485,2485,2485,2485,0
20250220,174800,80166450,2485,2485,2485,2485,0
20250220,174700,80166450,2485,2485,2485,2485,0
20250220,174600,80166450,2485,2485,2485,2485,0
20250220,174500,80166450,2485,2485,2485,2485,0
20250220,174400,80166450,2485,2485,2485,2485,0
20250220,174300,80166450,2485,2485,2485,2485,0
20250220,174200,80166450,2485,2485,2485,2485,0
20250220,174100,80166450,2485,2485,2485,2485,0
20250220,174000,80166450,2485,2485,2485,2485,0
20250220,173900,80166450,2485,2485,2485,2485,0
20250220,173800,80166450,2485,2485,2485,2485,0
20250220,173700,80166450,2485,2485,2485,2485,0
20250220,173600,80166450,2485,2485,2485,2485,0
20250220,173500,80166450,2485,2485,2485,2485,505
20250220,173400,80166450,2485,2485,2485,2485,0
20250220,173300,80166450,2485,2485,2485,2485,0
20250220,173200,80166450,2485,2485,2485,2485,0
20250220,173100,80166450,2485,2485,2485,2485,0
20250220,173000,80166450,2485,2485,2485,2485,0
20250220,172900,80166450,2485,2485,2485,2485,0
20250220,172800,80166450,2485,2485,2485,2485,0
20250220,172700,80166450,2485,2485,2485,2485,0
20250220,172600,80166450,2485,2485,2485,2485,0
20250220,172500,80166450,2485,2485,2485,2485,0
20250220,172400,80166450,2485,2485,2485,2485,0
20250220,172300,80166450,2485,2485,2485,2485,0
20250220,172200,80166450,2485,2485,2485,2485,0
20250220,172100,80166450,2485,2485,2485,2485,0
20250220,172000,80166450,2485,2485,2485,2485,0
20250220,171900,80166450,2485,2485,2485,2485,0
20250220,171800,80166450,2485,2485,2485,2485,0
20250220,171700,80166450,2485,2485,2485,2485,0
20250220,171600,80166450,2485,2485,2485,2485,0
20250220,171500,80166450,2485,2485,2485,2485,0
20250220,171400,80166450,2485,2485,2485,2485,0
20250220,171300,80166450,2485,2485,2485,2485,0
20250220,171200,80166450,2485,2485,2485,2485,0
20250220,171100,80166450,2485,2485,2485,2485,0
20250220,171000,80166450,2485,2485,2485,2485,0
20250220,170900,80166450,2485,2485,2485,2485,0
20250220,170800,80166450,2485,2485,2485,2485,0
20250220,170700,80166450,2485,2485,2485,2485,0
20250220,170600,80166450,2485,2485,2485,2485,0
20250220,170500,80166450,2485,2485,2485,2485,505
20250220,170400,80166450,2485,2485,2485,2485,0
20250220,170300,80166450,2485,2485,2485,2485,0
20250220,170200,80166450,2485,2485,2485,2485,0
20250220,170100,80166450,2485,2485,2485,2485,0
20250220,170000,80166450,2485,2485,2485,2485,0
20250220,165900,80166450,2485,2485,2485,2485,0
20250220,165800,80166450,2485,2485,2485,2485,0
20250220,165700,80166450,2485,2485,2485,2485,0
20250220,165600,80166450,2485,2485,2485,2485,0
20250220,165500,80166450,2485,2485,2485,2485,0
20250220,165400,80166450,2485,2485,2485,2485,0
20250220,165300,80166450,2485,2485,2485,2485,0
20250220,165200,80166450,2485,2485,2485,2485,0
20250220,165100,80166450,2485,2485,2485,2485,0
20250220,165000,80166450,2485,2485,2485,2485,0
20250220,164900,80166450,2485,2485,2485,2485,0
20250220,164800,80166450,2485,2485,2485,2485,0
20250220,164700,80166450,2485,2485,2485,2485,0
20250220,164600,80166450,2485,2485,2485,2485,0
20250220,164500,80166450,2485,2485,2485,2485,0
20250220,164400,80166450,2485,2485,2485,2485,0
20250220,164300,80166450,2485,2485,2485,2485,0
20250220,164200,80166450,2485,2485,2485,2485,0
20250220,164100,80166450,2485,2485,2485,2485,0
20250220,164000,80166450,2485,2485,2485,2485,0
20250220,163900,80166450,2485,2485,2485,2485,0
20250220,163800,80166450,2485,2485,2485,2485,0
20250220,163700,80166450,2485,2485,2485,2485,0
20250220,163600,80166450,2485,2485,2485,2485,0
20250220,163500,80166450,2485,2485,2485,2485,505
20250220,163400,80166450,2485,2485,2485,2485,0
20250220,163300,80166450,2485,2485,2485,2485,0
20250220,163200,80166450,2485,2485,2485,2485,0
20250220,163100,80166450,2485,2485,2485,2485,0
20250220,163000,80166450,2485,2485,2485,2485,0
20250220,162900,80166450,2485,2485,2485,2485,0
20250220,162800,80166450,2485,2485,2485,2485,0
20250220,162700,80166450,2485,2485,2485,2485,0
20250220,162600,80166450,2485,2485,2485,2485,0
20250220,162500,80166450,2485,2485,2485,2485,0
20250220,162400,80166450,2485,2485,2485,2485,0
20250220,162300,80166450,2485,2485,2485,2485,0
20250220,162200,80166450,2485,2485,2485,2485,0
20250220,162100,80166450,2485,2485,2485,2485,0
20250220,162000,80166450,2485,2485,2485,2485,0
20250220,161900,80166450,2485,2485,2485,2485,0
20250220,161800,80166450,2485,2485,2485,2485,0
20250220,161700,80166450,2485,2485,2485,2485,0
20250220,161600,80166450,2485,2485,2485,2485,0
20250220,161500,80166450,2485,2485,2485,2485,0
20250220,161400,80166450,2485,2485,2485,2485,0
20250220,161300,80166450,2485,2485,2485,2485,0
20250220,161200,80166450,2485,2485,2485,2485,0
20250220,161100,80166450,2485,2485,2485,2485,0
20250220,161000,80166450,2485,2485,2485,2485,0
20250220,160900,80166450,2485,2485,2485,2485,0
20250220,160800,80166450,2485,2485,2485,2485,0
20250220,160700,80166450,2485,2485,2485,2485,0
20250220,160600,80166450,2485,2485,2485,2485,0
20250220,160500,80166450,2485,2485,2485,2485,505
20250220,160400,80166450,2485,2485,2485,2485,0
20250220,160300,80166450,2485,2485,2485,2485,0
20250220,160200,80166450,2485,2485,2485,2485,0
20250220,160100,80166450,2485,2485,2485,2485,0
20250220,160000,80166450,2485,2485,2485,2485,0
20250220,155900,80166450,2485,2485,2485,2485,0
20250220,155800,80166450,2485,2485,2485,2485,0
20250220,155700,80166450,2485,2485,2485,2485,0
20250220,155600,80166450,2485,2485,2485,2485,0
20250220,155500,80166450,2485,2485,2485,2485,0
20250220,155400,80166450,2485,2485,2485,2485,0
20250220,155300,80166450,2485,2485,2485,2485,0
20250220,155200,80166450,2485,2485,2485,2485,0
20250220,155100,80166450,2485,2485,2485,2485,0
20250220,155000,80166450,2485,2485,2485,2485,0
20250220,154900,80166450,2485,2485,2485,2485,0
20250220,154800,80166450,2485,2485,2485,2485,0
20250220,154700,80166450,2485,2485,2485,2485,0
20250220,154600,80166450,2485,2485,2485,2485,0
20250220,154500,80166450,2485,2485,2485,2485,0
20250220,154400,80166450,2485,2485,2485,2485,0
20250220,154300,80166450,2485,2485,2485,2485,0
20250220,154200,80166450,2485,2485,2485,2485,0
20250220,154100,80166450,2485,2485,2485,2485,0
20250220,154000,80166450,2485,2485,2485,2485,0
20250220,153900,80166450,2485,2485,2485,2485,0
20250220,153800,80166450,2485,2485,2485,2485,0
20250220,153700,80166450,2485,2485,2485,2485,0
20250220,153600,80166450,2485,2485,2485,2485,0
20250220,153500,80166450,2485,2485,2485,2485,505
20250220,153400,80166450,2485,2485,2485,2485,0
20250220,153300,80166450,2485,2485,2485,2485,0
20250220,153200,80166450,2485,2485,2485,2485,0
20250220,153100,80166450,2485,2485,2485,2485,0
20250220,153000,80166450,2485,2485,2485,2485,505
20250220,152900,78911525,2485,2485,2485,2485,0
20250220,152800,78911525,2485,2485,2485,2485,0
20250220,152700,78911525,2485,2485,2485,2485,0
20250220,152600,78911525,2485,2485,2485,2485,0
20250220,152500,78911525,2485,2485,2485,2485,0
20250220,152400,78911525,2485,2485,2485,2485,0
20250220,152300,78911525,2485,2485,2485,2485,0
20250220,152200,78911525,2485,2485,2485,2485,0
20250220,152100,78911525,2485,2485,2485,2485,0
20250220,152000,78911525,2485,2485,2485,2485,0
20250220,151900,78911525,2485,2485,2485,2485,0
20250220,151800,78911525,2485,2485,2485,2485,0
20250220,151700,78911525,2485,2485,2485,2485,0
20250220,151600,78911525,2485,2485,2485,2485,0
20250220,151500,78911525,2485,2490,2490,2485,38
20250220,151400,78817090,2485,2490,2490,2485,12
20250220,151300,78787265,2485,2485,2485,2485,0
20250220,151200,78787265,2485,2485,2485,2485,0
20250220,151100,78787265,2485,2485,2485,2485,86
20250220,151000,78573555,2490,2490,2490,2485,35
20250220,150900,78486565,2485,2485,2485,2485,114
20250220,150800,78203275,2480,2480,2480,2480,0
20250220,150700,78203275,2480,2480,2480,2480,0
20250220,150600,78203275,2480,2480,2480,2480,0
20250220,150500,78203275,2480,2480,2480,2480,0
20250220,150400,78203275,2480,2480,2480,2480,0
20250220,150300,78203275,2480,2480,2480,2480,0
20250220,150200,78203275,2480,2480,2480,2480,0
20250220,150100,78203275,2480,2480,2480,2480,0
20250220,150000,78203275,2480,2480,2480,2480,0
20250220,145900,78203275,2480,2480,2480,2480,0
20250220,145800,78203275,2480,2480,2480,2480,0
20250220,145700,78203275,2480,2480,2480,2480,0
20250220,145600,78203275,2480,2480,2480,2480,9
20250220,145500,78180955,2480,2480,2480,2480,0
20250220,145400,78180955,2480,2480,2480,2480,0
20250220,145300,78180955,2480,2480,2480,2480,0
20250220,145200,78180955,2480,2480,2480,2480,1
20250220,145100,78178475,2480,2480,2480,2480,0
20250220,145000,78178475,2480,2480,2480,2480,0
20250220,144900,78178475,2480,2480,2480,2480,0
20250220,144800,78178475,2480,2480,2480,2480,60
20250220,144700,78029675,2485,2485,2485,2485,0
20250220,144600,78029675,2485,2485,2485,2485,0
20250220,144500,78029675,2485,2485,2485,2485,0
20250220,144400,78029675,2485,2485,2485,2485,0
20250220,144300,78029675,2485,2485,2485,2485,0
20250220,144200,78029675,2485,2485,2485,2485,0
20250220,144100,78029675,2485,2485,2485,2485,0
20250220,144000,78029675,2485,2485,2485,2485,0
20250220,143900,78029675,2485,2485,2485,2485,0
20250220,143800,78029675,2485,2485,2485,2485,0
20250220,143700,78029675,2485,2485,2485,2485,0
20250220,143600,78029675,2485,2485,2485,2485,0
20250220,143500,78029675,2485,2485,2485,2485,0
20250220,143400,78029675,2485,2485,2485,2485,0
20250220,143300,78029675,2485,2485,2485,2485,0
20250220,143200,78029675,2485,2485,2485,2485,0
20250220,143100,78029675,2485,2485,2485,2485,0
20250220,143000,78029675,2485,2485,2485,2485,1131
20250220,142900,75219140,2490,2490,2490,2490,1784
20250220,142800,70776980,2490,2490,2490,2490,400
20250220,142700,69780980,2485,2485,2485,2485,0
20250220,142600,69780980,2485,2485,2485,2485,60
20250220,142500,69631880,2480,2480,2480,2480,0
20250220,142400,69631880,2480,2480,2480,2480,0
20250220,142300,69631880,2480,2480,2480,2480,0
20250220,142200,69631880,2480,2480,2480,2480,350
20250220,142100,68763880,2480,2480,2480,2480,87
20250220,142000,68548120,2480,2480,2480,2480,0
20250220,141900,68548120,2480,2480,2480,2480,110
20250220,141800,68275320,2490,2490,2490,2490,0
20250220,141700,68275320,2490,2490,2490,2490,0
20250220,141600,68275320,2490,2490,2490,2490,0
20250220,141500,68275320,2490,2490,2490,2490,0
20250220,141400,68275320,2490,2490,2490,2490,0
20250220,141300,68275320,2490,2490,2490,2490,0
20250220,141200,68275320,2490,2490,2490,2490,0
20250220,141100,68275320,2490,2490,2490,2490,0
20250220,141000,68275320,2490,2490,2490,2490,0
20250220,140900,68275320,2490,2490,2490,2490,0
20250220,140800,68275320,2490,2490,2490,2490,0
20250220,140700,68275320,2490,2490,2490,2490,0
20250220,140600,68275320,2490,2490,2490,2490,5
20250220,140500,68262870,2485,2485,2485,2485,293
20250220,140400,67534765,2485,2485,2485,2485,0
20250220,140300,67534765,2485,2485,2485,2485,1
20250220,140200,67532280,2480,2480,2480,2480,0
20250220,140100,67532280,2480,2485,2485,2480,496
20250220,140000,66300325,2490,2490,2490,2490,0
20250220,135900,66300325,2490,2490,2490,2490,0
20250220,135800,66300325,2490,2490,2490,2490,0
20250220,135700,66300325,2490,2490,2490,2490,0
20250220,135600,66300325,2490,2490,2490,2490,0
20250220,135500,66300325,2490,2490,2490,2490,0
20250220,135400,66300325,2490,2490,2490,2490,0
20250220,135300,66300325,2490,2490,2490,2490,1
20250220,135200,66297835,2485,2485,2485,2485,0
20250220,135100,66297835,2485,2485,2485,2485,30
20250220,135000,66223285,2485,2485,2485,2485,0
20250220,134900,66223285,2485,2485,2485,2485,0
20250220,134800,66223285,2485,2485,2485,2485,0
20250220,134700,66223285,2485,2485,2485,2485,0
20250220,134600,66223285,2485,2485,2485,2485,0
20250220,134500,66223285,2485,2485,2485,2485,0
20250220,134400,66223285,2485,2485,2485,2485,0
20250220,134300,66223285,2485,2485,2485,2485,0
20250220,134200,66223285,2485,2485,2485,2485,0
20250220,134100,66223285,2485,2485,2485,2485,0
20250220,134000,66223285,2485,2485,2485,2485,0
20250220,133900,66223285,2485,2485,2485,2485,0
20250220,133800,66223285,2485,2485,2485,2485,26
20250220,133700,66158675,2485,2485,2485,2485,0
20250220,133600,66158675,2485,2485,2485,2485,0
20250220,133500,66158675,2485,2485,2485,2485,0
20250220,133400,66158675,2485,2485,2485,2485,0
20250220,133300,66158675,2485,2485,2485,2485,0
20250220,133200,66158675,2485,2485,2485,2485,0
20250220,133100,66158675,2485,2485,2485,2485,100
20250220,133000,65910175,2485,2485,2485,2485,0
20250220,132900,65910175,2485,2485,2485,2485,0
20250220,132800,65910175,2485,2485,2485,2485,0
20250220,132700,65910175,2485,2485,2485,2485,0
20250220,132600,65910175,2485,2485,2485,2485,0
20250220,132500,65910175,2485,2485,2485,2485,0
20250220,132400,65910175,2485,2485,2485,2485,0
20250220,132300,65910175,2485,2485,2485,2485,19
20250220,132200,65862960,2485,2485,2485,2485,0
20250220,132100,65862960,2485,2485,2485,2485,0
20250220,132000,65862960,2485,2485,2485,2485,300
20250220,131900,65117460,2480,2480,2480,2480,1
20250220,131800,65114980,2485,2485,2485,2485,2
20250220,131700,65110010,2485,2485,2485,2485,0
20250220,131600,65110010,2485,2485,2485,2485,0
20250220,131500,65110010,2485,2485,2485,2485,0
20250220,131400,65110010,2485,2485,2485,2485,0
20250220,131300,65110010,2485,2485,2485,2485,0
20250220,131200,65110010,2485,2485,2485,2485,0
20250220,131100,65110010,2485,2485,2485,2485,0
20250220,131000,65110010,2485,2485,2485,2485,0
20250220,130900,65110010,2485,2485,2485,2485,0
20250220,130800,65110010,2485,2485,2485,2485,0
20250220,130700,65110010,2485,2485,2485,2485,474
20250220,130600,63932120,2500,2500,2500,2500,0
20250220,130500,63932120,2500,2500,2500,2500,0
20250220,130400,63932120,2500,2500,2500,2500,0
20250220,130300,63932120,2500,2500,2500,2500,0
20250220,130200,63932120,2500,2500,2500,2500,0
20250220,130100,63932120,2500,2500,2500,2500,0
20250220,130000,63932120,2500,2500,2500,2500,0
20250220,125900,63932120,2500,2500,2500,2500,0
20250220,125800,63932120,2500,2500,2500,2500,0
20250220,125700,63932120,2500,2500,2500,2500,0
20250220,125600,63932120,2500,2500,2500,2500,0
20250220,125500,63932120,2500,2500,2500,2500,1
20250220,125400,63929620,2485,2485,2485,2485,0
20250220,125300,63929620,2485,2485,2485,2485,390
20250220,125200,62960470,2485,2490,2490,2485,110
20250220,125100,62686620,2505,2505,2505,2505,0
20250220,125000,62686620,2505,2505,2505,2505,0
20250220,124900,62686620,2505,2505,2505,2505,0
20250220,124800,62686620,2505,2505,2505,2505,0
20250220,124700,62686620,2505,2505,2505,2505,0
20250220,124600,62686620,2505,2505,2505,2505,0
20250220,124500,62686620,2505,2505,2505,2505,0
20250220,124400,62686620,2505,2505,2505,2505,0
20250220,124300,62686620,2505,2505,2505,2505,0
20250220,124200,62686620,2505,2505,2505,2505,0
20250220,124100,62686620,2505,2505,2505,2505,0
20250220,124000,62686620,2505,2505,2505,2505,0
20250220,123900,62686620,2505,2505,2505,2505,0
20250220,123800,62686620,2505,2505,2505,2505,0
20250220,123700,62686620,2505,2505,2505,2505,0
20250220,123600,62686620,2505,2505,2505,2505,0
20250220,123500,62686620,2505,2505,2505,2505,0
20250220,123400,62686620,2505,2500,2505,2500,6
20250220,123300,62671615,2500,2500,2500,2500,0
20250220,123200,62671615,2500,2500,2500,2500,1
20250220,123100,62669115,2495,2495,2495,2495,0
20250220,123000,62669115,2495,2495,2495,2495,134
20250220,122900,62334785,2500,2500,2500,2500,0
20250220,122800,62334785,2500,2500,2500,2500,0
20250220,122700,62334785,2500,2500,2500,2500,100
20250220,122600,62084785,2495,2495,2495,2495,25
20250220,122500,62022410,2490,2490,2490,2490,0
20250220,122400,62022410,2490,2490,2490,2490,0
20250220,122300,62022410,2490,2490,2490,2490,0
20250220,122200,62022410,2490,2490,2490,2490,0
20250220,122100,62022410,2490,2490,2490,2490,0
20250220,122000,62022410,2490,2490,2490,2490,0
20250220,121900,62022410,2490,2490,2490,2490,0
20250220,121800,62022410,2490,2490,2490,2490,4
20250220,121700,62012450,2485,2485,2485,2485,0
20250220,121600,62012450,2485,2485,2485,2485,86
20250220,121500,61798740,2480,2490,2490,2480,50
20250220,121400,61674730,2495,2495,2495,2495,0
20250220,121300,61674730,2495,2495,2495,2495,1
20250220,121200,61672235,2495,2495,2495,2495,0
20250220,121100,61672235,2495,2495,2495,2495,3
20250220,121000,61664750,2490,2490,2490,2490,0
20250220,120900,61664750,2490,2490,2490,2490,0
20250220,120800,61664750,2490,2490,2490,2490,0
20250220,120700,61664750,2490,2490,2490,2490,0
20250220,120600,61664750,2490,2490,2490,2490,0
20250220,120500,61664750,2490,2490,2490,2490,0
20250220,120400,61664750,2490,2490,2490,2490,0
20250220,120300,61664750,2490,2490,2490,2490,0
20250220,120200,61664750,2490,2490,2490,2490,0
20250220,120100,61664750,2490,2490,2490,2490,0
20250220,120000,61664750,2490,2495,2495,2490,68
20250220,115900,61495370,2490,2490,2490,2490,0
20250220,115800,61495370,2490,2490,2490,2490,0
20250220,115700,61495370,2490,2490,2490,2490,0
20250220,115600,61495370,2490,2490,2490,2490,0
20250220,115500,61495370,2490,2490,2490,2490,0
20250220,115400,61495370,2490,2490,2490,2490,399
20250220,115300,60501860,2490,2490,2490,2490,0
20250220,115200,60501860,2490,2490,2490,2490,0
20250220,115100,60501860,2490,2490,2490,2490,0
20250220,115000,60501860,2490,2490,2490,2490,0
20250220,114900,60501860,2490,2490,2490,2490,0
20250220,114800,60501860,2490,2490,2490,2490,0
20250220,114700,60501860,2490,2490,2490,2490,0
20250220,114600,60501860,2490,2480,2490,2480,45
20250220,114500,60390250,2480,2480,2480,2480,0
20250220,114400,60390250,2480,2480,2480,2480,0
20250220,114300,60390250,2480,2480,2480,2480,132
20250220,114200,60062890,2480,2480,2480,2480,0
20250220,114100,60062890,2480,2480,2480,2480,0
20250220,114000,60062890,2480,2480,2480,2480,0
20250220,113900,60062890,2480,2480,2480,2480,74
20250220,113800,59879370,2480,2480,2480,2480,0
20250220,113700,59879370,2480,2480,2480,2480,0
20250220,113600,59879370,2480,2480,2480,2480,0
20250220,113500,59879370,2480,2480,2480,2480,0
20250220,113400,59879370,2480,2480,2480,2480,1
20250220,113300,59876890,2475,2475,2475,2475,0
20250220,113200,59876890,2475,2475,2475,2475,0
20250220,113100,59876890,2475,2475,2475,2475,32
20250220,113000,59797690,2470,2470,2470,2470,0
20250220,112900,59797690,2470,2470,2470,2470,0
20250220,112800,59797690,2470,2470,2470,2470,0
20250220,112700,59797690,2470,2470,2470,2470,814
20250220,112600,57787110,2470,2470,2470,2470,1809
20250220,112500,53318880,2470,2485,2485,2470,7472
20250220,112400,34826835,2490,2490,2490,2490,111
20250220,112300,34550445,2490,2490,2490,2490,100
20250220,112200,34301445,2495,2495,2495,2495,0
20250220,112100,34301445,2495,2495,2495,2495,0
20250220,112000,34301445,2495,2495,2495,2495,0
20250220,111900,34301445,2495,2495,2495,2495,0
20250220,111800,34301445,2495,2495,2495,2495,0
20250220,111700,34301445,2495,2495,2495,2495,0
20250220,111600,34301445,2495,2495,2495,2495,0
20250220,111500,34301445,2495,2495,2495,2495,0
20250220,111400,34301445,2495,2495,2495,2495,24
20250220,111300,34241565,2495,2495,2495,2495,0
20250220,111200,34241565,2495,2495,2495,2495,0
20250220,111100,34241565,2495,2495,2495,2495,0
20250220,111000,34241565,2495,2495,2495,2495,0
20250220,110900,34241565,2495,2495,2495,2495,0
20250220,110800,34241565,2495,2495,2495,2495,0
20250220,110700,34241565,2495,2495,2495,2495,0
20250220,110600,34241565,2495,2495,2495,2495,0
20250220,110500,34241565,2495,2495,2495,2495,0
20250220,110400,34241565,2495,2495,2495,2495,0
20250220,110300,34241565,2495,2495,2495,2495,0
20250220,110200,34241565,2495,2495,2495,2495,0
20250220,110100,34241565,2495,2495,2495,2495,0
20250220,110000,34241565,2495,2495,2495,2495,0
20250220,105900,34241565,2495,2495,2495,2495,0
20250220,105800,34241565,2495,2495,2495,2495,0
20250220,105700,34241565,2495,2495,2495,2495,0
20250220,105600,34241565,2495,2495,2495,2495,0
20250220,105500,34241565,2495,2495,2495,2495,0
20250220,105400,34241565,2495,2495,2495,2495,0
20250220,105300,34241565,2495,2495,2495,2495,0
20250220,105200,34241565,2495,2495,2495,2495,0
20250220,105100,34241565,2495,2495,2495,2495,0
20250220,105000,34241565,2495,2500,2500,2495,238
20250220,104900,33646860,2500,2500,2500,2500,0
20250220,104800,33646860,2500,2500,2500,2500,0
20250220,104700,33646860,2500,2500,2500,2500,20
20250220,104600,33596860,2500,2500,2500,2500,0
20250220,104500,33596860,2500,2500,2500,2500,0
20250220,104400,33596860,2500,2500,2500,2500,0
20250220,104300,33596860,2500,2500,2500,2500,0
20250220,104200,33596860,2500,2500,2500,2500,0
20250220,104100,33596860,2500,2490,2500,2490,201
20250220,104000,33095370,2490,2490,2490,2490,0
20250220,103900,33095370,2490,2490,2490,2490,0
20250220,103800,33095370,2490,2490,2490,2490,0
20250220,103700,33095370,2490,2490,2490,2490,0
20250220,103600,33095370,2490,2490,2490,2490,0
20250220,103500,33095370,2490,2490,2490,2490,162
20250220,103400,32691990,2520,2520,2520,2520,0
20250220,103300,32691990,2520,2505,2520,2505,684
20250220,103200,30977790,2505,2505,2505,2505,0
20250220,103100,30977790,2505,2505,2505,2505,0
20250220,103000,30977790,2505,2505,2505,2505,0
20250220,102900,30977790,2505,2505,2505,2505,2
20250220,102800,30972780,2500,2500,2500,2500,0
20250220,102700,30972780,2500,2500,2500,2500,0
20250220,102600,30972780,2500,2500,2500,2500,0
20250220,102500,30972780,2500,2500,2500,2500,0
20250220,102400,30972780,2500,2500,2500,2500,0
20250220,102300,30972780,2500,2500,2500,2500,0
20250220,102200,30972780,2500,2500,2500,2500,435
20250220,102100,29885280,2500,2500,2500,2500,0
20250220,102000,29885280,2500,2500,2500,2500,382
20250220,101900,28930280,2500,2500,2500,2500,457
20250220,101800,27787780,2500,2500,2500,2500,31
20250220,101700,27710280,2500,2500,2500,2500,0
20250220,101600,27710280,2500,2500,2500,2500,2
20250220,101500,27705280,2505,2505,2505,2505,0
20250220,101400,27705280,2505,2505,2505,2505,1
20250220,101300,27702775,2505,2505,2505,2505,2
20250220,101200,27697765,2490,2490,2490,2490,2
20250220,101100,27692785,2485,2485,2485,2485,4
20250220,101000,27682845,2500,2500,2500,2500,0
20250220,100900,27682845,2500,2500,2500,2500,0
20250220,100800,27682845,2500,2500,2500,2500,1
20250220,100700,27680345,2475,2475,2475,2475,0
20250220,100600,27680345,2475,2475,2475,2475,0
20250220,100500,27680345,2475,2475,2475,2475,0
20250220,100400,27680345,2475,2475,2475,2475,0
20250220,100300,27680345,2475,2475,2475,2475,0
20250220,100200,27680345,2475,2475,2475,2475,0
20250220,100100,27680345,2475,2475,2475,2475,0
20250220,100000,27680345,2475,2475,2475,2475,2040
20250220,095900,22631345,2480,2480,2480,2480,0
20250220,095800,22631345,2480,2480,2480,2480,0
20250220,095700,22631345,2480,2480,2480,2480,0
20250220,095600,22631345,2480,2480,2480,2480,0
20250220,095500,22631345,2480,2480,2480,2480,0
20250220,095400,22631345,2480,2480,2480,2480,0
20250220,095300,22631345,2480,2480,2480,2480,0
20250220,095200,22631345,2480,2480,2480,2480,1001
20250220,095100,20148865,2500,2500,2500,2500,200
20250220,095000,19648865,2500,2500,2500,2500,0
20250220,094900,19648865,2500,2500,2500,2500,0
20250220,094800,19648865,2500,2500,2500,2500,15
20250220,094700,19611365,2480,2500,2500,2480,1102
20250220,094600,16878345,2495,2495,2495,2495,0
20250220,094500,16878345,2495,2495,2495,2480,45
20250220,094400,16766295,2480,2480,2480,2480,0
20250220,094300,16766295,2480,2480,2480,2480,0
20250220,094200,16766295,2480,2480,2480,2480,0
20250220,094100,16766295,2480,2480,2480,2480,111
20250220,094000,16491015,2485,2485,2485,2485,0
20250220,093900,16491015,2485,2490,2490,2485,1391
20250220,093800,13033630,2500,2500,2500,2500,196
20250220,093700,12543630,2490,2490,2490,2490,0
20250220,093600,12543630,2490,2490,2490,2490,0
20250220,093500,12543630,2490,2490,2490,2490,0
20250220,093400,12543630,2490,2490,2490,2490,0
20250220,093300,12543630,2490,2490,2490,2490,0
20250220,093200,12543630,2490,2490,2490,2490,5
20250220,093100,12531180,2485,2485,2485,2485,92
20250220,093000,12302560,2490,2485,2490,2485,112
20250220,092900,12024215,2485,2485,2485,2485,0
20250220,092800,12024215,2485,2485,2485,2485,0
20250220,092700,12024215,2485,2485,2485,2485,206
20250220,092600,11512305,2480,2480,2480,2480,24
20250220,092500,11452785,2475,2475,2475,2475,196
20250220,092400,10967685,2475,2485,2505,2475,784
20250220,092300,9023190,2490,2490,2505,2490,1079
20250220,092200,6336450,2500,2500,2500,2500,0
20250220,092100,6336450,2500,2500,2500,2500,4
20250220,092000,6326450,2495,2495,2495,2495,0
20250220,091900,6326450,2495,2495,2495,2495,0
20250220,091800,6326450,2495,2495,2495,2495,600
20250220,091700,4829450,2495,2495,2495,2495,0
20250220,091600,4829450,2495,2495,2495,2495,0
20250220,091500,4829450,2495,2495,2495,2495,0
20250220,091400,4829450,2495,2495,2495,2495,9
20250220,091300,4806995,2510,2510,2510,2510,0
20250220,091200,4806995,2510,2520,2520,2510,40
20250220,091100,4706320,2530,2530,2530,2530,0
20250220,091000,4706320,2530,2530,2530,2530,0
20250220,090900,4706320,2530,2530,2530,2530,0
20250220,090800,4706320,2530,2530,2530,2530,0
20250220,090700,4706320,2530,2530,2530,2530,0
20250220,090600,4706320,2530,2530,2530,2530,0
20250220,090500,4706320,2530,2505,2530,2490,252
20250220,090400,4077150,2530,2530,2530,2530,0
20250220,090300,4077150,2530,2530,2530,2530,10
20250220,090200,4051850,2530,2530,2530,2530,0
20250220,090100,4051850,2530,2515,2535,2510,1305
20250220,090000,754500,2515,2515,2515,2515,300