KissMeData/267790/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,210700,38696680,5130,5130,5130,5130,7
20250220,210600,38696680,5130,5130,5130,5130,0
20250220,210500,38696680,5130,5130,5130,5130,0
20250220,210400,38696680,5130,5130,5130,5130,0
20250220,210300,38696680,5130,5130,5130,5130,0
20250220,210200,38696680,5130,5130,5130,5130,0
20250220,210100,38696680,5130,5130,5130,5130,0
20250220,210000,38696680,5130,5130,5130,5130,0
20250220,205900,38696680,5130,5130,5130,5130,0
20250220,205800,38696680,5130,5130,5130,5130,0
20250220,205700,38696680,5130,5130,5130,5130,0
20250220,205600,38696680,5130,5130,5130,5130,0
20250220,205500,38696680,5130,5130,5130,5130,0
20250220,205400,38696680,5130,5130,5130,5130,0
20250220,205300,38696680,5130,5130,5130,5130,0
20250220,205200,38696680,5130,5130,5130,5130,0
20250220,205100,38696680,5130,5130,5130,5130,0
20250220,205000,38696680,5130,5130,5130,5130,0
20250220,204900,38696680,5130,5130,5130,5130,0
20250220,204800,38696680,5130,5130,5130,5130,0
20250220,204700,38696680,5130,5130,5130,5130,0
20250220,204600,38696680,5130,5130,5130,5130,0
20250220,204500,38696680,5130,5130,5130,5130,0
20250220,204400,38696680,5130,5130,5130,5130,0
20250220,204300,38696680,5130,5130,5130,5130,0
20250220,204200,38696680,5130,5130,5130,5130,0
20250220,204100,38696680,5130,5130,5130,5130,0
20250220,204000,38696680,5130,5130,5130,5130,0
20250220,203900,38696680,5130,5130,5130,5130,0
20250220,203800,38696680,5130,5130,5130,5130,0
20250220,203700,38696680,5130,5130,5130,5130,7
20250220,203600,38696680,5130,5130,5130,5130,0
20250220,203500,38696680,5130,5130,5130,5130,0
20250220,203400,38696680,5130,5130,5130,5130,0
20250220,203300,38696680,5130,5130,5130,5130,0
20250220,203200,38696680,5130,5130,5130,5130,0
20250220,203100,38696680,5130,5130,5130,5130,0
20250220,203000,38696680,5130,5130,5130,5130,0
20250220,202900,38696680,5130,5130,5130,5130,0
20250220,202800,38696680,5130,5130,5130,5130,0
20250220,202700,38696680,5130,5130,5130,5130,0
20250220,202600,38696680,5130,5130,5130,5130,0
20250220,202500,38696680,5130,5130,5130,5130,0
20250220,202400,38696680,5130,5130,5130,5130,0
20250220,202300,38696680,5130,5130,5130,5130,0
20250220,202200,38696680,5130,5130,5130,5130,0
20250220,202100,38696680,5130,5130,5130,5130,0
20250220,202000,38696680,5130,5130,5130,5130,0
20250220,201900,38696680,5130,5130,5130,5130,0
20250220,201800,38696680,5130,5130,5130,5130,0
20250220,201700,38696680,5130,5130,5130,5130,0
20250220,201600,38696680,5130,5130,5130,5130,0
20250220,201500,38696680,5130,5130,5130,5130,0
20250220,201400,38696680,5130,5130,5130,5130,0
20250220,201300,38696680,5130,5130,5130,5130,0
20250220,201200,38696680,5130,5130,5130,5130,0
20250220,201100,38696680,5130,5130,5130,5130,0
20250220,201000,38696680,5130,5130,5130,5130,0
20250220,200900,38696680,5130,5130,5130,5130,0
20250220,200800,38696680,5130,5130,5130,5130,0
20250220,200700,38696680,5130,5130,5130,5130,7
20250220,200600,38696680,5130,5130,5130,5130,0
20250220,200500,38696680,5130,5130,5130,5130,0
20250220,200400,38696680,5130,5130,5130,5130,0
20250220,200300,38696680,5130,5130,5130,5130,0
20250220,200200,38696680,5130,5130,5130,5130,0
20250220,200100,38696680,5130,5130,5130,5130,0
20250220,200000,38696680,5130,5130,5130,5130,0
20250220,195900,38696680,5130,5130,5130,5130,0
20250220,195800,38696680,5130,5130,5130,5130,0
20250220,195700,38696680,5130,5130,5130,5130,0
20250220,195600,38696680,5130,5130,5130,5130,0
20250220,195500,38696680,5130,5130,5130,5130,0
20250220,195400,38696680,5130,5130,5130,5130,0
20250220,195300,38696680,5130,5130,5130,5130,0
20250220,195200,38696680,5130,5130,5130,5130,0
20250220,195100,38696680,5130,5130,5130,5130,0
20250220,195000,38696680,5130,5130,5130,5130,0
20250220,194900,38696680,5130,5130,5130,5130,0
20250220,194800,38696680,5130,5130,5130,5130,0
20250220,194700,38696680,5130,5130,5130,5130,0
20250220,194600,38696680,5130,5130,5130,5130,0
20250220,194500,38696680,5130,5130,5130,5130,0
20250220,194400,38696680,5130,5130,5130,5130,0
20250220,194300,38696680,5130,5130,5130,5130,0
20250220,194200,38696680,5130,5130,5130,5130,0
20250220,194100,38696680,5130,5130,5130,5130,0
20250220,194000,38696680,5130,5130,5130,5130,0
20250220,193900,38696680,5130,5130,5130,5130,0
20250220,193800,38696680,5130,5130,5130,5130,0
20250220,193700,38696680,5130,5130,5130,5130,7
20250220,193600,38696680,5130,5130,5130,5130,0
20250220,193500,38696680,5130,5130,5130,5130,0
20250220,193400,38696680,5130,5130,5130,5130,0
20250220,193300,38696680,5130,5130,5130,5130,0
20250220,193200,38696680,5130,5130,5130,5130,0
20250220,193100,38696680,5130,5130,5130,5130,0
20250220,193000,38696680,5130,5130,5130,5130,0
20250220,192900,38696680,5130,5130,5130,5130,0
20250220,192800,38696680,5130,5130,5130,5130,0
20250220,192700,38696680,5130,5130,5130,5130,0
20250220,192600,38696680,5130,5130,5130,5130,0
20250220,192500,38696680,5130,5130,5130,5130,0
20250220,192400,38696680,5130,5130,5130,5130,0
20250220,192300,38696680,5130,5130,5130,5130,0
20250220,192200,38696680,5130,5130,5130,5130,0
20250220,192100,38696680,5130,5130,5130,5130,0
20250220,192000,38696680,5130,5130,5130,5130,0
20250220,191900,38696680,5130,5130,5130,5130,0
20250220,191800,38696680,5130,5130,5130,5130,0
20250220,191700,38696680,5130,5130,5130,5130,0
20250220,191600,38696680,5130,5130,5130,5130,0
20250220,191500,38696680,5130,5130,5130,5130,0
20250220,191400,38696680,5130,5130,5130,5130,0
20250220,191300,38696680,5130,5130,5130,5130,0
20250220,191200,38696680,5130,5130,5130,5130,0
20250220,191100,38696680,5130,5130,5130,5130,0
20250220,191000,38696680,5130,5130,5130,5130,0
20250220,190900,38696680,5130,5130,5130,5130,0
20250220,190800,38696680,5130,5130,5130,5130,0
20250220,190700,38696680,5130,5130,5130,5130,7
20250220,190600,38696680,5130,5130,5130,5130,0
20250220,190500,38696680,5130,5130,5130,5130,0
20250220,190400,38696680,5130,5130,5130,5130,0
20250220,190300,38696680,5130,5130,5130,5130,0
20250220,190200,38696680,5130,5130,5130,5130,0
20250220,190100,38696680,5130,5130,5130,5130,0
20250220,190000,38696680,5130,5130,5130,5130,0
20250220,185900,38696680,5130,5130,5130,5130,0
20250220,185800,38696680,5130,5130,5130,5130,0
20250220,185700,38696680,5130,5130,5130,5130,0
20250220,185600,38696680,5130,5130,5130,5130,0
20250220,185500,38696680,5130,5130,5130,5130,0
20250220,185400,38696680,5130,5130,5130,5130,0
20250220,185300,38696680,5130,5130,5130,5130,0
20250220,185200,38696680,5130,5130,5130,5130,0
20250220,185100,38696680,5130,5130,5130,5130,0
20250220,185000,38696680,5130,5130,5130,5130,0
20250220,184900,38696680,5130,5130,5130,5130,0
20250220,184800,38696680,5130,5130,5130,5130,0
20250220,184700,38696680,5130,5130,5130,5130,0
20250220,184600,38696680,5130,5130,5130,5130,0
20250220,184500,38696680,5130,5130,5130,5130,0
20250220,184400,38696680,5130,5130,5130,5130,0
20250220,184300,38696680,5130,5130,5130,5130,0
20250220,184200,38696680,5130,5130,5130,5130,0
20250220,184100,38696680,5130,5130,5130,5130,0
20250220,184000,38696680,5130,5130,5130,5130,0
20250220,183900,38696680,5130,5130,5130,5130,0
20250220,183800,38696680,5130,5130,5130,5130,0
20250220,183700,38696680,5130,5130,5130,5130,7
20250220,183600,38696680,5130,5130,5130,5130,0
20250220,183500,38696680,5130,5130,5130,5130,0
20250220,183400,38696680,5130,5130,5130,5130,0
20250220,183300,38696680,5130,5130,5130,5130,0
20250220,183200,38696680,5130,5130,5130,5130,0
20250220,183100,38696680,5130,5130,5130,5130,0
20250220,183000,38696680,5130,5130,5130,5130,0
20250220,182900,38696680,5130,5130,5130,5130,0
20250220,182800,38696680,5130,5130,5130,5130,0
20250220,182700,38696680,5130,5130,5130,5130,0
20250220,182600,38696680,5130,5130,5130,5130,0
20250220,182500,38696680,5130,5130,5130,5130,0
20250220,182400,38696680,5130,5130,5130,5130,0
20250220,182300,38696680,5130,5130,5130,5130,0
20250220,182200,38696680,5130,5130,5130,5130,0
20250220,182100,38696680,5130,5130,5130,5130,0
20250220,182000,38696680,5130,5130,5130,5130,0
20250220,181900,38696680,5130,5130,5130,5130,0
20250220,181800,38696680,5130,5130,5130,5130,0
20250220,181700,38696680,5130,5130,5130,5130,0
20250220,181600,38696680,5130,5130,5130,5130,0
20250220,181500,38696680,5130,5130,5130,5130,0
20250220,181400,38696680,5130,5130,5130,5130,0
20250220,181300,38696680,5130,5130,5130,5130,0
20250220,181200,38696680,5130,5130,5130,5130,0
20250220,181100,38696680,5130,5130,5130,5130,0
20250220,181000,38696680,5130,5130,5130,5130,0
20250220,180900,38696680,5130,5130,5130,5130,0
20250220,180800,38696680,5130,5130,5130,5130,0
20250220,180700,38696680,5130,5130,5130,5130,7
20250220,180600,38696680,5130,5130,5130,5130,0
20250220,180500,38696680,5130,5130,5130,5130,0
20250220,180400,38696680,5130,5130,5130,5130,0
20250220,180300,38696680,5130,5130,5130,5130,0
20250220,180200,38696680,5130,5130,5130,5130,0
20250220,180100,38696680,5130,5130,5130,5130,0
20250220,180000,38696680,5130,5130,5130,5130,0
20250220,175900,38696680,5130,5130,5130,5130,0
20250220,175800,38696680,5130,5130,5130,5130,0
20250220,175700,38696680,5130,5130,5130,5130,0
20250220,175600,38696680,5130,5130,5130,5130,0
20250220,175500,38696680,5130,5130,5130,5130,0
20250220,175400,38696680,5130,5130,5130,5130,0
20250220,175300,38696680,5130,5130,5130,5130,0
20250220,175200,38696680,5130,5130,5130,5130,0
20250220,175100,38696680,5130,5130,5130,5130,0
20250220,175000,38696680,5130,5130,5130,5130,0
20250220,174900,38696680,5130,5130,5130,5130,0
20250220,174800,38696680,5130,5130,5130,5130,0
20250220,174700,38696680,5130,5130,5130,5130,0
20250220,174600,38696680,5130,5130,5130,5130,0
20250220,174500,38696680,5130,5130,5130,5130,0
20250220,174400,38696680,5130,5130,5130,5130,0
20250220,174300,38696680,5130,5130,5130,5130,0
20250220,174200,38696680,5130,5130,5130,5130,0
20250220,174100,38696680,5130,5130,5130,5130,0
20250220,174000,38696680,5130,5130,5130,5130,0
20250220,173900,38696680,5130,5130,5130,5130,0
20250220,173800,38696680,5130,5130,5130,5130,0
20250220,173700,38696680,5130,5130,5130,5130,7
20250220,173600,38696680,5130,5130,5130,5130,0
20250220,173500,38696680,5130,5130,5130,5130,0
20250220,173400,38696680,5130,5130,5130,5130,0
20250220,173300,38696680,5130,5130,5130,5130,0
20250220,173200,38696680,5130,5130,5130,5130,0
20250220,173100,38696680,5130,5130,5130,5130,0
20250220,173000,38696680,5130,5130,5130,5130,0
20250220,172900,38696680,5130,5130,5130,5130,0
20250220,172800,38696680,5130,5130,5130,5130,0
20250220,172700,38696680,5130,5130,5130,5130,0
20250220,172600,38696680,5130,5130,5130,5130,0
20250220,172500,38696680,5130,5130,5130,5130,0
20250220,172400,38696680,5130,5130,5130,5130,0
20250220,172300,38696680,5130,5130,5130,5130,0
20250220,172200,38696680,5130,5130,5130,5130,0
20250220,172100,38696680,5130,5130,5130,5130,0
20250220,172000,38696680,5130,5130,5130,5130,0
20250220,171900,38696680,5130,5130,5130,5130,0
20250220,171800,38696680,5130,5130,5130,5130,0
20250220,171700,38696680,5130,5130,5130,5130,0
20250220,171600,38696680,5130,5130,5130,5130,0
20250220,171500,38696680,5130,5130,5130,5130,0
20250220,171400,38696680,5130,5130,5130,5130,0
20250220,171300,38696680,5130,5130,5130,5130,0
20250220,171200,38696680,5130,5130,5130,5130,0
20250220,171100,38696680,5130,5130,5130,5130,0
20250220,171000,38696680,5130,5130,5130,5130,0
20250220,170900,38696680,5130,5130,5130,5130,0
20250220,170800,38696680,5130,5130,5130,5130,0
20250220,170700,38696680,5130,5130,5130,5130,7
20250220,170600,38696680,5130,5130,5130,5130,0
20250220,170500,38696680,5130,5130,5130,5130,0
20250220,170400,38696680,5130,5130,5130,5130,0
20250220,170300,38696680,5130,5130,5130,5130,0
20250220,170200,38696680,5130,5130,5130,5130,0
20250220,170100,38696680,5130,5130,5130,5130,0
20250220,170000,38696680,5130,5130,5130,5130,0
20250220,165900,38696680,5130,5130,5130,5130,0
20250220,165800,38696680,5130,5130,5130,5130,0
20250220,165700,38696680,5130,5130,5130,5130,0
20250220,165600,38696680,5130,5130,5130,5130,0
20250220,165500,38696680,5130,5130,5130,5130,0
20250220,165400,38696680,5130,5130,5130,5130,0
20250220,165300,38696680,5130,5130,5130,5130,0
20250220,165200,38696680,5130,5130,5130,5130,0
20250220,165100,38696680,5130,5130,5130,5130,0
20250220,165000,38696680,5130,5130,5130,5130,0
20250220,164900,38696680,5130,5130,5130,5130,0
20250220,164800,38696680,5130,5130,5130,5130,0
20250220,164700,38696680,5130,5130,5130,5130,0
20250220,164600,38696680,5130,5130,5130,5130,0
20250220,164500,38696680,5130,5130,5130,5130,0
20250220,164400,38696680,5130,5130,5130,5130,0
20250220,164300,38696680,5130,5130,5130,5130,0
20250220,164200,38696680,5130,5130,5130,5130,0
20250220,164100,38696680,5130,5130,5130,5130,0
20250220,164000,38696680,5130,5130,5130,5130,0
20250220,163900,38696680,5130,5130,5130,5130,0
20250220,163800,38696680,5130,5130,5130,5130,0
20250220,163700,38696680,5130,5130,5130,5130,7
20250220,163600,38696680,5130,5130,5130,5130,0
20250220,163500,38696680,5130,5130,5130,5130,0
20250220,163400,38696680,5130,5130,5130,5130,0
20250220,163300,38696680,5130,5130,5130,5130,0
20250220,163200,38696680,5130,5130,5130,5130,0
20250220,163100,38696680,5130,5130,5130,5130,0
20250220,163000,38696680,5130,5130,5130,5130,0
20250220,162900,38696680,5130,5130,5130,5130,0
20250220,162800,38696680,5130,5130,5130,5130,0
20250220,162700,38696680,5130,5130,5130,5130,0
20250220,162600,38696680,5130,5130,5130,5130,0
20250220,162500,38696680,5130,5130,5130,5130,0
20250220,162400,38696680,5130,5130,5130,5130,0
20250220,162300,38696680,5130,5130,5130,5130,0
20250220,162200,38696680,5130,5130,5130,5130,0
20250220,162100,38696680,5130,5130,5130,5130,0
20250220,162000,38696680,5130,5130,5130,5130,0
20250220,161900,38696680,5130,5130,5130,5130,0
20250220,161800,38696680,5130,5130,5130,5130,0
20250220,161700,38696680,5130,5130,5130,5130,0
20250220,161600,38696680,5130,5130,5130,5130,0
20250220,161500,38696680,5130,5130,5130,5130,0
20250220,161400,38696680,5130,5130,5130,5130,0
20250220,161300,38696680,5130,5130,5130,5130,0
20250220,161200,38696680,5130,5130,5130,5130,0
20250220,161100,38696680,5130,5130,5130,5130,0
20250220,161000,38696680,5130,5130,5130,5130,0
20250220,160900,38696680,5130,5130,5130,5130,0
20250220,160800,38696680,5130,5130,5130,5130,0
20250220,160700,38696680,5130,5130,5130,5130,7
20250220,160600,38696680,5130,5130,5130,5130,0
20250220,160500,38696680,5130,5130,5130,5130,0
20250220,160400,38696680,5130,5130,5130,5130,0
20250220,160300,38696680,5130,5130,5130,5130,0
20250220,160200,38696680,5130,5130,5130,5130,0
20250220,160100,38696680,5130,5130,5130,5130,0
20250220,160000,38696680,5130,5130,5130,5130,0
20250220,155900,38696680,5130,5130,5130,5130,0
20250220,155800,38696680,5130,5130,5130,5130,0
20250220,155700,38696680,5130,5130,5130,5130,0
20250220,155600,38696680,5130,5130,5130,5130,0
20250220,155500,38696680,5130,5130,5130,5130,0
20250220,155400,38696680,5130,5130,5130,5130,0
20250220,155300,38696680,5130,5130,5130,5130,0
20250220,155200,38696680,5130,5130,5130,5130,0
20250220,155100,38696680,5130,5130,5130,5130,0
20250220,155000,38696680,5130,5130,5130,5130,0
20250220,154900,38696680,5130,5130,5130,5130,0
20250220,154800,38696680,5130,5130,5130,5130,0
20250220,154700,38696680,5130,5130,5130,5130,0
20250220,154600,38696680,5130,5130,5130,5130,0
20250220,154500,38696680,5130,5130,5130,5130,0
20250220,154400,38696680,5130,5130,5130,5130,0
20250220,154300,38696680,5130,5130,5130,5130,0
20250220,154200,38696680,5130,5130,5130,5130,0
20250220,154100,38696680,5130,5130,5130,5130,0
20250220,154000,38696680,5130,5130,5130,5130,0
20250220,153900,38696680,5130,5130,5130,5130,0
20250220,153800,38696680,5130,5130,5130,5130,0
20250220,153700,38696680,5130,5130,5130,5130,7
20250220,153600,38696680,5130,5130,5130,5130,0
20250220,153500,38696680,5130,5130,5130,5130,0
20250220,153400,38696680,5130,5130,5130,5130,0
20250220,153300,38696680,5130,5130,5130,5130,0
20250220,153200,38696680,5130,5130,5130,5130,0
20250220,153100,38696680,5130,5130,5130,5130,0
20250220,153000,38696680,5130,5130,5130,5130,7
20250220,152900,38660770,5130,5130,5130,5130,0
20250220,152800,38660770,5130,5130,5130,5130,0
20250220,152700,38660770,5130,5130,5130,5130,0
20250220,152600,38660770,5130,5130,5130,5130,0
20250220,152500,38660770,5130,5130,5130,5130,0
20250220,152400,38660770,5130,5130,5130,5130,0
20250220,152300,38660770,5130,5130,5130,5130,0
20250220,152200,38660770,5130,5130,5130,5130,0
20250220,152100,38660770,5130,5130,5130,5130,0
20250220,152000,38660770,5130,5130,5130,5130,0
20250220,151900,38660770,5130,5130,5130,5130,0
20250220,151800,38660770,5130,5130,5130,5130,0
20250220,151700,38660770,5130,5130,5130,5130,0
20250220,151600,38660770,5130,5130,5130,5130,0
20250220,151500,38660770,5130,5130,5130,5130,0
20250220,151400,38660770,5130,5130,5130,5130,24
20250220,151300,38537650,5130,5130,5130,5130,0
20250220,151200,38537650,5130,5130,5130,5130,67
20250220,151100,38193940,5130,5130,5130,5130,0
20250220,151000,38193940,5130,5150,5150,5130,200
20250220,150900,37167270,5170,5170,5170,5170,0
20250220,150800,37167270,5170,5170,5170,5170,0
20250220,150700,37167270,5170,5170,5170,5170,0
20250220,150600,37167270,5170,5170,5170,5170,0
20250220,150500,37167270,5170,5170,5170,5170,0
20250220,150400,37167270,5170,5170,5170,5170,0
20250220,150300,37167270,5170,5170,5170,5170,0
20250220,150200,37167270,5170,5170,5170,5170,0
20250220,150100,37167270,5170,5170,5170,5170,0
20250220,150000,37167270,5170,5170,5170,5170,0
20250220,145900,37167270,5170,5170,5170,5170,0
20250220,145800,37167270,5170,5170,5170,5170,0
20250220,145700,37167270,5170,5170,5170,5170,0
20250220,145600,37167270,5170,5170,5170,5170,0
20250220,145500,37167270,5170,5170,5170,5170,1
20250220,145400,37162100,5180,5180,5180,5180,0
20250220,145300,37162100,5180,5180,5180,5180,0
20250220,145200,37162100,5180,5180,5180,5180,0
20250220,145100,37162100,5180,5180,5180,5180,0
20250220,145000,37162100,5180,5180,5180,5180,0
20250220,144900,37162100,5180,5180,5180,5180,182
20250220,144800,36219340,5180,5180,5180,5180,0
20250220,144700,36219340,5180,5180,5180,5180,0
20250220,144600,36219340,5180,5180,5180,5180,0
20250220,144500,36219340,5180,5180,5180,5180,0
20250220,144400,36219340,5180,5180,5180,5180,0
20250220,144300,36219340,5180,5180,5180,5180,0
20250220,144200,36219340,5180,5180,5180,5180,0
20250220,144100,36219340,5180,5180,5180,5180,0
20250220,144000,36219340,5180,5180,5180,5180,0
20250220,143900,36219340,5180,5180,5180,5180,0
20250220,143800,36219340,5180,5180,5180,5180,0
20250220,143700,36219340,5180,5180,5180,5180,0
20250220,143600,36219340,5180,5180,5180,5180,0
20250220,143500,36219340,5180,5180,5180,5180,0
20250220,143400,36219340,5180,5180,5180,5180,194
20250220,143300,35214420,5150,5150,5150,5150,0
20250220,143200,35214420,5150,5150,5150,5150,0
20250220,143100,35214420,5150,5150,5150,5150,0
20250220,143000,35214420,5150,5150,5150,5150,0
20250220,142900,35214420,5150,5150,5150,5150,0
20250220,142800,35214420,5150,5150,5150,5150,0
20250220,142700,35214420,5150,5150,5150,5150,0
20250220,142600,35214420,5150,5150,5150,5150,0
20250220,142500,35214420,5150,5150,5150,5150,0
20250220,142400,35214420,5150,5150,5150,5150,216
20250220,142300,34102020,5180,5180,5180,5180,0
20250220,142200,34102020,5180,5180,5180,5180,0
20250220,142100,34102020,5180,5180,5180,5180,0
20250220,142000,34102020,5180,5180,5180,5180,0
20250220,141900,34102020,5180,5180,5180,5180,0
20250220,141800,34102020,5180,5180,5180,5180,0
20250220,141700,34102020,5180,5180,5180,5180,0
20250220,141600,34102020,5180,5180,5180,5180,0
20250220,141500,34102020,5180,5180,5180,5180,0
20250220,141400,34102020,5180,5180,5180,5180,0
20250220,141300,34102020,5180,5180,5180,5180,0
20250220,141200,34102020,5180,5180,5180,5180,0
20250220,141100,34102020,5180,5180,5180,5180,0
20250220,141000,34102020,5180,5180,5180,5180,0
20250220,140900,34102020,5180,5180,5180,5180,0
20250220,140800,34102020,5180,5180,5180,5180,0
20250220,140700,34102020,5180,5180,5180,5180,0
20250220,140600,34102020,5180,5180,5180,5180,0
20250220,140500,34102020,5180,5180,5180,5180,0
20250220,140400,34102020,5180,5180,5180,5180,0
20250220,140300,34102020,5180,5180,5180,5180,0
20250220,140200,34102020,5180,5180,5180,5180,0
20250220,140100,34102020,5180,5180,5180,5180,0
20250220,140000,34102020,5180,5180,5180,5180,0
20250220,135900,34102020,5180,5180,5180,5180,0
20250220,135800,34102020,5180,5180,5180,5180,0
20250220,135700,34102020,5180,5180,5180,5180,0
20250220,135600,34102020,5180,5180,5180,5180,0
20250220,135500,34102020,5180,5180,5180,5180,0
20250220,135400,34102020,5180,5180,5180,5180,0
20250220,135300,34102020,5180,5180,5180,5180,0
20250220,135200,34102020,5180,5180,5180,5180,0
20250220,135100,34102020,5180,5180,5180,5180,67
20250220,135000,33754960,5180,5180,5180,5180,0
20250220,134900,33754960,5180,5180,5180,5180,0
20250220,134800,33754960,5180,5180,5180,5180,0
20250220,134700,33754960,5180,5180,5180,5180,0
20250220,134600,33754960,5180,5180,5180,5180,0
20250220,134500,33754960,5180,5180,5180,5180,84
20250220,134400,33319840,5180,5180,5180,5180,0
20250220,134300,33319840,5180,5180,5180,5180,0
20250220,134200,33319840,5180,5180,5180,5180,0
20250220,134100,33319840,5180,5180,5180,5180,0
20250220,134000,33319840,5180,5180,5180,5180,0
20250220,133900,33319840,5180,5170,5180,5170,77
20250220,133800,32921020,5180,5180,5180,5180,0
20250220,133700,32921020,5180,5180,5180,5180,0
20250220,133600,32921020,5180,5180,5180,5180,0
20250220,133500,32921020,5180,5180,5180,5180,0
20250220,133400,32921020,5180,5180,5180,5180,0
20250220,133300,32921020,5180,5180,5180,5180,0
20250220,133200,32921020,5180,5180,5180,5180,0
20250220,133100,32921020,5180,5170,5180,5170,337
20250220,133000,31175400,5180,5150,5180,5150,300
20250220,132900,29627600,5150,5150,5150,5150,0
20250220,132800,29627600,5150,5150,5150,5150,0
20250220,132700,29627600,5150,5150,5150,5150,0
20250220,132600,29627600,5150,5150,5150,5150,0
20250220,132500,29627600,5150,5150,5150,5150,0
20250220,132400,29627600,5150,5150,5150,5150,0
20250220,132300,29627600,5150,5150,5150,5150,179
20250220,132200,28705750,5160,5160,5160,5160,0
20250220,132100,28705750,5160,5150,5160,5150,48
20250220,132000,28458110,5150,5150,5150,5150,41
20250220,131900,28246960,5160,5160,5160,5160,0
20250220,131800,28246960,5160,5140,5160,5140,50
20250220,131700,27989710,5150,5150,5150,5150,0
20250220,131600,27989710,5150,5150,5150,5150,0
20250220,131500,27989710,5150,5140,5150,5140,50
20250220,131400,27732250,5100,5140,5140,5100,1030
20250220,131300,22439080,5160,5160,5160,5160,0
20250220,131200,22439080,5160,5160,5160,5160,0
20250220,131100,22439080,5160,5160,5160,5160,0
20250220,131000,22439080,5160,5160,5160,5160,0
20250220,130900,22439080,5160,5160,5160,5160,0
20250220,130800,22439080,5160,5160,5160,5160,0
20250220,130700,22439080,5160,5160,5160,5160,0
20250220,130600,22439080,5160,5160,5160,5160,0
20250220,130500,22439080,5160,5160,5160,5160,0
20250220,130400,22439080,5160,5160,5160,5160,0
20250220,130300,22439080,5160,5160,5160,5160,0
20250220,130200,22439080,5160,5160,5160,5160,0
20250220,130100,22439080,5160,5160,5160,5160,0
20250220,130000,22439080,5160,5160,5160,5160,0
20250220,125900,22439080,5160,5160,5160,5160,0
20250220,125800,22439080,5160,5160,5160,5160,0
20250220,125700,22439080,5160,5160,5160,5160,0
20250220,125600,22439080,5160,5160,5160,5160,0
20250220,125500,22439080,5160,5160,5160,5160,0
20250220,125400,22439080,5160,5160,5160,5160,0
20250220,125300,22439080,5160,5160,5160,5160,0
20250220,125200,22439080,5160,5160,5160,5160,0
20250220,125100,22439080,5160,5160,5180,5160,255
20250220,125000,21118390,5170,5120,5170,5120,1500
20250220,124900,13422000,5130,5130,5130,5130,50
20250220,124800,13165500,5130,5130,5130,5130,0
20250220,124700,13165500,5130,5130,5130,5130,0
20250220,124600,13165500,5130,5130,5130,5130,0
20250220,124500,13165500,5130,5130,5130,5130,0
20250220,124400,13165500,5130,5130,5130,5130,0
20250220,124300,13165500,5130,5130,5130,5130,0
20250220,124200,13165500,5130,5130,5130,5130,0
20250220,124100,13165500,5130,5130,5130,5130,0
20250220,124000,13165500,5130,5130,5130,5130,0
20250220,123900,13165500,5130,5130,5130,5130,0
20250220,123800,13165500,5130,5130,5130,5130,0
20250220,123700,13165500,5130,5130,5130,5130,0
20250220,123600,13165500,5130,5130,5130,5130,0
20250220,123500,13165500,5130,5130,5130,5130,0
20250220,123400,13165500,5130,5130,5130,5130,0
20250220,123300,13165500,5130,5130,5130,5130,0
20250220,123200,13165500,5130,5130,5130,5130,0
20250220,123100,13165500,5130,5130,5130,5130,0
20250220,123000,13165500,5130,5130,5130,5130,0
20250220,122900,13165500,5130,5130,5130,5130,0
20250220,122800,13165500,5130,5130,5130,5130,0
20250220,122700,13165500,5130,5130,5130,5130,0
20250220,122600,13165500,5130,5130,5130,5130,0
20250220,122500,13165500,5130,5130,5130,5130,0
20250220,122400,13165500,5130,5130,5130,5130,97
20250220,122300,12667890,5130,5130,5130,5130,0
20250220,122200,12667890,5130,5130,5130,5130,0
20250220,122100,12667890,5130,5130,5130,5130,0
20250220,122000,12667890,5130,5130,5130,5130,0
20250220,121900,12667890,5130,5130,5130,5130,0
20250220,121800,12667890,5130,5130,5130,5130,0
20250220,121700,12667890,5130,5130,5130,5130,0
20250220,121600,12667890,5130,5130,5130,5130,0
20250220,121500,12667890,5130,5130,5130,5130,0
20250220,121400,12667890,5130,5130,5130,5130,0
20250220,121300,12667890,5130,5130,5130,5130,0
20250220,121200,12667890,5130,5130,5130,5130,0
20250220,121100,12667890,5130,5130,5130,5130,0
20250220,121000,12667890,5130,5130,5130,5130,0
20250220,120900,12667890,5130,5130,5130,5130,0
20250220,120800,12667890,5130,5130,5130,5130,50
20250220,120700,12411390,5090,5090,5090,5090,0
20250220,120600,12411390,5090,5090,5090,5090,0
20250220,120500,12411390,5090,5090,5090,5090,0
20250220,120400,12411390,5090,5090,5090,5090,0
20250220,120300,12411390,5090,5090,5090,5090,0
20250220,120200,12411390,5090,5090,5090,5090,0
20250220,120100,12411390,5090,5090,5090,5090,0
20250220,120000,12411390,5090,5090,5090,5090,0
20250220,115900,12411390,5090,5090,5090,5090,0
20250220,115800,12411390,5090,5090,5090,5090,0
20250220,115700,12411390,5090,5090,5090,5090,0
20250220,115600,12411390,5090,5090,5090,5090,0
20250220,115500,12411390,5090,5090,5090,5090,0
20250220,115400,12411390,5090,5090,5090,5090,0
20250220,115300,12411390,5090,5090,5090,5090,0
20250220,115200,12411390,5090,5090,5090,5090,0
20250220,115100,12411390,5090,5090,5090,5090,0
20250220,115000,12411390,5090,5090,5090,5090,0
20250220,114900,12411390,5090,5090,5090,5090,0
20250220,114800,12411390,5090,5090,5090,5090,0
20250220,114700,12411390,5090,5090,5090,5090,0
20250220,114600,12411390,5090,5100,5100,5090,82
20250220,114500,11993280,5120,5120,5120,5120,7
20250220,114400,11957440,5130,5130,5130,5130,0
20250220,114300,11957440,5130,5130,5130,5130,0
20250220,114200,11957440,5130,5130,5130,5130,11
20250220,114100,11901010,5140,5140,5140,5140,0
20250220,114000,11901010,5140,5140,5140,5140,0
20250220,113900,11901010,5140,5140,5140,5140,0
20250220,113800,11901010,5140,5140,5140,5140,0
20250220,113700,11901010,5140,5140,5140,5140,0
20250220,113600,11901010,5140,5140,5140,5140,0
20250220,113500,11901010,5140,5140,5140,5140,0
20250220,113400,11901010,5140,5140,5140,5140,0
20250220,113300,11901010,5140,5140,5140,5140,0
20250220,113200,11901010,5140,5140,5140,5140,0
20250220,113100,11901010,5140,5140,5140,5140,0
20250220,113000,11901010,5140,5140,5140,5140,0
20250220,112900,11901010,5140,5140,5140,5140,0
20250220,112800,11901010,5140,5140,5140,5140,0
20250220,112700,11901010,5140,5140,5140,5140,0
20250220,112600,11901010,5140,5140,5140,5140,0
20250220,112500,11901010,5140,5140,5140,5140,0
20250220,112400,11901010,5140,5140,5140,5140,0
20250220,112300,11901010,5140,5140,5140,5140,0
20250220,112200,11901010,5140,5140,5140,5140,0
20250220,112100,11901010,5140,5140,5140,5140,0
20250220,112000,11901010,5140,5140,5140,5140,0
20250220,111900,11901010,5140,5140,5140,5140,0
20250220,111800,11901010,5140,5140,5140,5140,0
20250220,111700,11901010,5140,5140,5140,5140,0
20250220,111600,11901010,5140,5140,5140,5140,0
20250220,111500,11901010,5140,5140,5140,5140,0
20250220,111400,11901010,5140,5140,5140,5140,0
20250220,111300,11901010,5140,5140,5140,5140,0
20250220,111200,11901010,5140,5140,5140,5140,0
20250220,111100,11901010,5140,5140,5140,5140,0
20250220,111000,11901010,5140,5140,5140,5140,0
20250220,110900,11901010,5140,5140,5140,5140,0
20250220,110800,11901010,5140,5140,5140,5140,0
20250220,110700,11901010,5140,5140,5140,5140,0
20250220,110600,11901010,5140,5140,5140,5140,0
20250220,110500,11901010,5140,5140,5140,5140,0
20250220,110400,11901010,5140,5140,5140,5140,0
20250220,110300,11901010,5140,5140,5140,5140,0
20250220,110200,11901010,5140,5140,5140,5140,1
20250220,110100,11895870,5140,5140,5140,5140,0
20250220,110000,11895870,5140,5140,5140,5140,0
20250220,105900,11895870,5140,5140,5140,5140,0
20250220,105800,11895870,5140,5140,5140,5140,0
20250220,105700,11895870,5140,5140,5140,5140,0
20250220,105600,11895870,5140,5140,5140,5140,10
20250220,105500,11844470,5140,5140,5140,5140,0
20250220,105400,11844470,5140,5140,5140,5140,10
20250220,105300,11793070,5150,5150,5150,5150,0
20250220,105200,11793070,5150,5150,5150,5150,0
20250220,105100,11793070,5150,5150,5150,5150,0
20250220,105000,11793070,5150,5150,5150,5150,0
20250220,104900,11793070,5150,5150,5150,5150,0
20250220,104800,11793070,5150,5150,5150,5150,0
20250220,104700,11793070,5150,5150,5150,5150,0
20250220,104600,11793070,5150,5150,5150,5150,0
20250220,104500,11793070,5150,5150,5150,5150,0
20250220,104400,11793070,5150,5150,5150,5150,0
20250220,104300,11793070,5150,5150,5150,5150,0
20250220,104200,11793070,5150,5150,5150,5150,0
20250220,104100,11793070,5150,5150,5150,5150,0
20250220,104000,11793070,5150,5150,5150,5150,0
20250220,103900,11793070,5150,5150,5150,5150,0
20250220,103800,11793070,5150,5150,5150,5150,0
20250220,103700,11793070,5150,5150,5150,5150,0
20250220,103600,11793070,5150,5150,5150,5150,0
20250220,103500,11793070,5150,5150,5150,5150,0
20250220,103400,11793070,5150,5150,5150,5150,0
20250220,103300,11793070,5150,5150,5150,5150,0
20250220,103200,11793070,5150,5150,5150,5150,0
20250220,103100,11793070,5150,5150,5150,5150,0
20250220,103000,11793070,5150,5150,5150,5150,0
20250220,102900,11793070,5150,5150,5150,5150,0
20250220,102800,11793070,5150,5150,5150,5150,0
20250220,102700,11793070,5150,5150,5150,5150,0
20250220,102600,11793070,5150,5150,5150,5150,0
20250220,102500,11793070,5150,5150,5150,5150,0
20250220,102400,11793070,5150,5150,5150,5150,0
20250220,102300,11793070,5150,5150,5150,5150,0
20250220,102200,11793070,5150,5150,5150,5150,0
20250220,102100,11793070,5150,5150,5150,5150,0
20250220,102000,11793070,5150,5150,5150,5150,0
20250220,101900,11793070,5150,5150,5150,5150,0
20250220,101800,11793070,5150,5150,5150,5150,0
20250220,101700,11793070,5150,5150,5150,5150,0
20250220,101600,11793070,5150,5150,5150,5150,0
20250220,101500,11793070,5150,5150,5150,5150,0
20250220,101400,11793070,5150,5150,5150,5150,0
20250220,101300,11793070,5150,5150,5150,5150,0
20250220,101200,11793070,5150,5150,5150,5150,0
20250220,101100,11793070,5150,5150,5150,5150,0
20250220,101000,11793070,5150,5150,5150,5150,0
20250220,100900,11793070,5150,5150,5150,5150,0
20250220,100800,11793070,5150,5150,5150,5150,0
20250220,100700,11793070,5150,5150,5150,5150,0
20250220,100600,11793070,5150,5150,5150,5150,0
20250220,100500,11793070,5150,5150,5150,5150,0
20250220,100400,11793070,5150,5150,5150,5150,0
20250220,100300,11793070,5150,5150,5150,5150,0
20250220,100200,11793070,5150,5150,5150,5150,0
20250220,100100,11793070,5150,5150,5150,5150,0
20250220,100000,11793070,5150,5150,5150,5150,0
20250220,095900,11793070,5150,5150,5150,5150,0
20250220,095800,11793070,5150,5150,5150,5150,0
20250220,095700,11793070,5150,5150,5150,5150,0
20250220,095600,11793070,5150,5150,5150,5150,0
20250220,095500,11793070,5150,5150,5150,5150,0
20250220,095400,11793070,5150,5150,5150,5150,0
20250220,095300,11793070,5150,5150,5150,5150,0
20250220,095200,11793070,5150,5150,5150,5150,0
20250220,095100,11793070,5150,5150,5150,5150,0
20250220,095000,11793070,5150,5150,5150,5150,0
20250220,094900,11793070,5150,5150,5150,5150,0
20250220,094800,11793070,5150,5150,5150,5150,0
20250220,094700,11793070,5150,5150,5150,5150,0
20250220,094600,11793070,5150,5150,5150,5150,0
20250220,094500,11793070,5150,5150,5150,5150,1
20250220,094400,11787920,5120,5120,5120,5120,0
20250220,094300,11787920,5120,5120,5120,5120,0
20250220,094200,11787920,5120,5120,5120,5120,0
20250220,094100,11787920,5120,5120,5120,5120,0
20250220,094000,11787920,5120,5120,5120,5120,2
20250220,093900,11777680,5150,5150,5150,5150,0
20250220,093800,11777680,5150,5150,5150,5150,0
20250220,093700,11777680,5150,5150,5150,5150,6
20250220,093600,11746780,5150,5150,5150,5150,0
20250220,093500,11746780,5150,5150,5150,5150,1
20250220,093400,11741630,5170,5130,5170,5130,280
20250220,093300,10299520,5130,5130,5130,5130,2
20250220,093200,10289260,5140,5140,5140,5140,1
20250220,093100,10284120,5150,5150,5150,5150,0
20250220,093000,10284120,5150,5140,5150,5130,42
20250220,092900,10067930,5140,5130,5140,5130,9
20250220,092800,10021720,5080,5200,5200,5080,600
20250220,092700,6957510,5210,5210,5210,5210,0
20250220,092600,6957510,5210,5210,5210,5210,51
20250220,092500,6691800,5210,5210,5210,5210,0
20250220,092400,6691800,5210,5200,5210,5200,3
20250220,092300,6676190,5120,5120,5120,5120,0
20250220,092200,6676190,5120,5120,5120,5120,0
20250220,092100,6676190,5120,5120,5120,5120,0
20250220,092000,6676190,5120,5210,5210,5120,30
20250220,091900,6521160,5220,5220,5220,5220,0
20250220,091800,6521160,5220,5220,5220,5220,2
20250220,091700,6510720,5230,5230,5230,5230,0
20250220,091600,6510720,5230,5230,5230,5230,5
20250220,091500,6484570,5230,5220,5230,5220,103
20250220,091400,5945910,5220,5220,5220,5220,23
20250220,091300,5825850,5190,5190,5190,5190,0
20250220,091200,5825850,5190,5190,5190,5190,7
20250220,091100,5789520,5200,5170,5200,5170,25
20250220,091000,5660120,5100,5230,5230,5100,235
20250220,090900,4451620,5240,5240,5240,5240,0
20250220,090800,4451620,5240,5240,5240,5240,0
20250220,090700,4451620,5240,5240,5240,5240,2
20250220,090600,4441140,5250,5240,5250,5230,154
20250220,090500,3634700,5250,5250,5250,5250,13
20250220,090400,3566450,5260,5260,5260,5260,5
20250220,090300,3540150,5260,5260,5270,5260,673
20250220,090200,0,5130,5130,5130,5130,0
20250220,090100,0,5130,5130,5130,5130,0
20250220,090000,0,5130,5130,5130,5130,0