KissMeData/290520/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,211300,5912245,2300,2300,2300,2300,140
20250220,211200,5912245,2300,2300,2300,2300,0
20250220,211100,5912245,2300,2300,2300,2300,0
20250220,211000,5912245,2300,2300,2300,2300,0
20250220,210900,5912245,2300,2300,2300,2300,0
20250220,210800,5912245,2300,2300,2300,2300,0
20250220,210700,5912245,2300,2300,2300,2300,0
20250220,210600,5912245,2300,2300,2300,2300,0
20250220,210500,5912245,2300,2300,2300,2300,0
20250220,210400,5912245,2300,2300,2300,2300,0
20250220,210300,5912245,2300,2300,2300,2300,0
20250220,210200,5912245,2300,2300,2300,2300,0
20250220,210100,5912245,2300,2300,2300,2300,0
20250220,210000,5912245,2300,2300,2300,2300,0
20250220,205900,5912245,2300,2300,2300,2300,0
20250220,205800,5912245,2300,2300,2300,2300,0
20250220,205700,5912245,2300,2300,2300,2300,0
20250220,205600,5912245,2300,2300,2300,2300,0
20250220,205500,5912245,2300,2300,2300,2300,0
20250220,205400,5912245,2300,2300,2300,2300,0
20250220,205300,5912245,2300,2300,2300,2300,0
20250220,205200,5912245,2300,2300,2300,2300,0
20250220,205100,5912245,2300,2300,2300,2300,0
20250220,205000,5912245,2300,2300,2300,2300,0
20250220,204900,5912245,2300,2300,2300,2300,0
20250220,204800,5912245,2300,2300,2300,2300,0
20250220,204700,5912245,2300,2300,2300,2300,0
20250220,204600,5912245,2300,2300,2300,2300,0
20250220,204500,5912245,2300,2300,2300,2300,0
20250220,204400,5912245,2300,2300,2300,2300,0
20250220,204300,5912245,2300,2300,2300,2300,140
20250220,204200,5912245,2300,2300,2300,2300,0
20250220,204100,5912245,2300,2300,2300,2300,0
20250220,204000,5912245,2300,2300,2300,2300,0
20250220,203900,5912245,2300,2300,2300,2300,0
20250220,203800,5912245,2300,2300,2300,2300,0
20250220,203700,5912245,2300,2300,2300,2300,0
20250220,203600,5912245,2300,2300,2300,2300,0
20250220,203500,5912245,2300,2300,2300,2300,0
20250220,203400,5912245,2300,2300,2300,2300,0
20250220,203300,5912245,2300,2300,2300,2300,0
20250220,203200,5912245,2300,2300,2300,2300,0
20250220,203100,5912245,2300,2300,2300,2300,0
20250220,203000,5912245,2300,2300,2300,2300,0
20250220,202900,5912245,2300,2300,2300,2300,0
20250220,202800,5912245,2300,2300,2300,2300,0
20250220,202700,5912245,2300,2300,2300,2300,0
20250220,202600,5912245,2300,2300,2300,2300,0
20250220,202500,5912245,2300,2300,2300,2300,0
20250220,202400,5912245,2300,2300,2300,2300,0
20250220,202300,5912245,2300,2300,2300,2300,0
20250220,202200,5912245,2300,2300,2300,2300,0
20250220,202100,5912245,2300,2300,2300,2300,0
20250220,202000,5912245,2300,2300,2300,2300,0
20250220,201900,5912245,2300,2300,2300,2300,0
20250220,201800,5912245,2300,2300,2300,2300,0
20250220,201700,5912245,2300,2300,2300,2300,0
20250220,201600,5912245,2300,2300,2300,2300,0
20250220,201500,5912245,2300,2300,2300,2300,0
20250220,201400,5912245,2300,2300,2300,2300,0
20250220,201300,5912245,2300,2300,2300,2300,140
20250220,201200,5912245,2300,2300,2300,2300,0
20250220,201100,5912245,2300,2300,2300,2300,0
20250220,201000,5912245,2300,2300,2300,2300,0
20250220,200900,5912245,2300,2300,2300,2300,0
20250220,200800,5912245,2300,2300,2300,2300,0
20250220,200700,5912245,2300,2300,2300,2300,0
20250220,200600,5912245,2300,2300,2300,2300,0
20250220,200500,5912245,2300,2300,2300,2300,0
20250220,200400,5912245,2300,2300,2300,2300,0
20250220,200300,5912245,2300,2300,2300,2300,0
20250220,200200,5912245,2300,2300,2300,2300,0
20250220,200100,5912245,2300,2300,2300,2300,0
20250220,200000,5912245,2300,2300,2300,2300,0
20250220,195900,5912245,2300,2300,2300,2300,0
20250220,195800,5912245,2300,2300,2300,2300,0
20250220,195700,5912245,2300,2300,2300,2300,0
20250220,195600,5912245,2300,2300,2300,2300,0
20250220,195500,5912245,2300,2300,2300,2300,0
20250220,195400,5912245,2300,2300,2300,2300,0
20250220,195300,5912245,2300,2300,2300,2300,0
20250220,195200,5912245,2300,2300,2300,2300,0
20250220,195100,5912245,2300,2300,2300,2300,0
20250220,195000,5912245,2300,2300,2300,2300,0
20250220,194900,5912245,2300,2300,2300,2300,0
20250220,194800,5912245,2300,2300,2300,2300,0
20250220,194700,5912245,2300,2300,2300,2300,0
20250220,194600,5912245,2300,2300,2300,2300,0
20250220,194500,5912245,2300,2300,2300,2300,0
20250220,194400,5912245,2300,2300,2300,2300,0
20250220,194300,5912245,2300,2300,2300,2300,140
20250220,194200,5912245,2300,2300,2300,2300,0
20250220,194100,5912245,2300,2300,2300,2300,0
20250220,194000,5912245,2300,2300,2300,2300,0
20250220,193900,5912245,2300,2300,2300,2300,0
20250220,193800,5912245,2300,2300,2300,2300,0
20250220,193700,5912245,2300,2300,2300,2300,0
20250220,193600,5912245,2300,2300,2300,2300,0
20250220,193500,5912245,2300,2300,2300,2300,0
20250220,193400,5912245,2300,2300,2300,2300,0
20250220,193300,5912245,2300,2300,2300,2300,0
20250220,193200,5912245,2300,2300,2300,2300,0
20250220,193100,5912245,2300,2300,2300,2300,0
20250220,193000,5912245,2300,2300,2300,2300,0
20250220,192900,5912245,2300,2300,2300,2300,0
20250220,192800,5912245,2300,2300,2300,2300,0
20250220,192700,5912245,2300,2300,2300,2300,0
20250220,192600,5912245,2300,2300,2300,2300,0
20250220,192500,5912245,2300,2300,2300,2300,0
20250220,192400,5912245,2300,2300,2300,2300,0
20250220,192300,5912245,2300,2300,2300,2300,0
20250220,192200,5912245,2300,2300,2300,2300,0
20250220,192100,5912245,2300,2300,2300,2300,0
20250220,192000,5912245,2300,2300,2300,2300,0
20250220,191900,5912245,2300,2300,2300,2300,0
20250220,191800,5912245,2300,2300,2300,2300,0
20250220,191700,5912245,2300,2300,2300,2300,0
20250220,191600,5912245,2300,2300,2300,2300,0
20250220,191500,5912245,2300,2300,2300,2300,0
20250220,191400,5912245,2300,2300,2300,2300,0
20250220,191300,5912245,2300,2300,2300,2300,140
20250220,191200,5912245,2300,2300,2300,2300,0
20250220,191100,5912245,2300,2300,2300,2300,0
20250220,191000,5912245,2300,2300,2300,2300,0
20250220,190900,5912245,2300,2300,2300,2300,0
20250220,190800,5912245,2300,2300,2300,2300,0
20250220,190700,5912245,2300,2300,2300,2300,0
20250220,190600,5912245,2300,2300,2300,2300,0
20250220,190500,5912245,2300,2300,2300,2300,0
20250220,190400,5912245,2300,2300,2300,2300,0
20250220,190300,5912245,2300,2300,2300,2300,0
20250220,190200,5912245,2300,2300,2300,2300,0
20250220,190100,5912245,2300,2300,2300,2300,0
20250220,190000,5912245,2300,2300,2300,2300,0
20250220,185900,5912245,2300,2300,2300,2300,0
20250220,185800,5912245,2300,2300,2300,2300,0
20250220,185700,5912245,2300,2300,2300,2300,0
20250220,185600,5912245,2300,2300,2300,2300,0
20250220,185500,5912245,2300,2300,2300,2300,0
20250220,185400,5912245,2300,2300,2300,2300,0
20250220,185300,5912245,2300,2300,2300,2300,0
20250220,185200,5912245,2300,2300,2300,2300,0
20250220,185100,5912245,2300,2300,2300,2300,0
20250220,185000,5912245,2300,2300,2300,2300,0
20250220,184900,5912245,2300,2300,2300,2300,0
20250220,184800,5912245,2300,2300,2300,2300,0
20250220,184700,5912245,2300,2300,2300,2300,0
20250220,184600,5912245,2300,2300,2300,2300,0
20250220,184500,5912245,2300,2300,2300,2300,0
20250220,184400,5912245,2300,2300,2300,2300,0
20250220,184300,5912245,2300,2300,2300,2300,140
20250220,184200,5912245,2300,2300,2300,2300,0
20250220,184100,5912245,2300,2300,2300,2300,0
20250220,184000,5912245,2300,2300,2300,2300,0
20250220,183900,5912245,2300,2300,2300,2300,0
20250220,183800,5912245,2300,2300,2300,2300,0
20250220,183700,5912245,2300,2300,2300,2300,0
20250220,183600,5912245,2300,2300,2300,2300,0
20250220,183500,5912245,2300,2300,2300,2300,0
20250220,183400,5912245,2300,2300,2300,2300,0
20250220,183300,5912245,2300,2300,2300,2300,0
20250220,183200,5912245,2300,2300,2300,2300,0
20250220,183100,5912245,2300,2300,2300,2300,0
20250220,183000,5912245,2300,2300,2300,2300,0
20250220,182900,5912245,2300,2300,2300,2300,0
20250220,182800,5912245,2300,2300,2300,2300,0
20250220,182700,5912245,2300,2300,2300,2300,0
20250220,182600,5912245,2300,2300,2300,2300,0
20250220,182500,5912245,2300,2300,2300,2300,0
20250220,182400,5912245,2300,2300,2300,2300,0
20250220,182300,5912245,2300,2300,2300,2300,0
20250220,182200,5912245,2300,2300,2300,2300,0
20250220,182100,5912245,2300,2300,2300,2300,0
20250220,182000,5912245,2300,2300,2300,2300,0
20250220,181900,5912245,2300,2300,2300,2300,0
20250220,181800,5912245,2300,2300,2300,2300,0
20250220,181700,5912245,2300,2300,2300,2300,0
20250220,181600,5912245,2300,2300,2300,2300,0
20250220,181500,5912245,2300,2300,2300,2300,0
20250220,181400,5912245,2300,2300,2300,2300,0
20250220,181300,5912245,2300,2300,2300,2300,140
20250220,181200,5912245,2300,2300,2300,2300,0
20250220,181100,5912245,2300,2300,2300,2300,0
20250220,181000,5912245,2300,2300,2300,2300,0
20250220,180900,5912245,2300,2300,2300,2300,0
20250220,180800,5912245,2300,2300,2300,2300,0
20250220,180700,5912245,2300,2300,2300,2300,0
20250220,180600,5912245,2300,2300,2300,2300,0
20250220,180500,5912245,2300,2300,2300,2300,0
20250220,180400,5912245,2300,2300,2300,2300,0
20250220,180300,5912245,2300,2300,2300,2300,0
20250220,180200,5912245,2300,2300,2300,2300,0
20250220,180100,5912245,2300,2300,2300,2300,0
20250220,180000,5912245,2300,2300,2300,2300,0
20250220,175900,5912245,2300,2300,2300,2300,0
20250220,175800,5912245,2300,2300,2300,2300,0
20250220,175700,5912245,2300,2300,2300,2300,0
20250220,175600,5912245,2300,2300,2300,2300,0
20250220,175500,5912245,2300,2300,2300,2300,0
20250220,175400,5912245,2300,2300,2300,2300,0
20250220,175300,5912245,2300,2300,2300,2300,0
20250220,175200,5912245,2300,2300,2300,2300,0
20250220,175100,5912245,2300,2300,2300,2300,0
20250220,175000,5912245,2300,2300,2300,2300,0
20250220,174900,5912245,2300,2300,2300,2300,0
20250220,174800,5912245,2300,2300,2300,2300,0
20250220,174700,5912245,2300,2300,2300,2300,0
20250220,174600,5912245,2300,2300,2300,2300,0
20250220,174500,5912245,2300,2300,2300,2300,0
20250220,174400,5912245,2300,2300,2300,2300,0
20250220,174300,5912245,2300,2300,2300,2300,140
20250220,174200,5912245,2300,2300,2300,2300,0
20250220,174100,5912245,2300,2300,2300,2300,0
20250220,174000,5912245,2300,2300,2300,2300,0
20250220,173900,5912245,2300,2300,2300,2300,0
20250220,173800,5912245,2300,2300,2300,2300,0
20250220,173700,5912245,2300,2300,2300,2300,0
20250220,173600,5912245,2300,2300,2300,2300,0
20250220,173500,5912245,2300,2300,2300,2300,0
20250220,173400,5912245,2300,2300,2300,2300,0
20250220,173300,5912245,2300,2300,2300,2300,0
20250220,173200,5912245,2300,2300,2300,2300,0
20250220,173100,5912245,2300,2300,2300,2300,0
20250220,173000,5912245,2300,2300,2300,2300,0
20250220,172900,5912245,2300,2300,2300,2300,0
20250220,172800,5912245,2300,2300,2300,2300,0
20250220,172700,5912245,2300,2300,2300,2300,0
20250220,172600,5912245,2300,2300,2300,2300,0
20250220,172500,5912245,2300,2300,2300,2300,0
20250220,172400,5912245,2300,2300,2300,2300,0
20250220,172300,5912245,2300,2300,2300,2300,0
20250220,172200,5912245,2300,2300,2300,2300,0
20250220,172100,5912245,2300,2300,2300,2300,0
20250220,172000,5912245,2300,2300,2300,2300,0
20250220,171900,5912245,2300,2300,2300,2300,0
20250220,171800,5912245,2300,2300,2300,2300,0
20250220,171700,5912245,2300,2300,2300,2300,0
20250220,171600,5912245,2300,2300,2300,2300,0
20250220,171500,5912245,2300,2300,2300,2300,0
20250220,171400,5912245,2300,2300,2300,2300,0
20250220,171300,5912245,2300,2300,2300,2300,140
20250220,171200,5912245,2300,2300,2300,2300,0
20250220,171100,5912245,2300,2300,2300,2300,0
20250220,171000,5912245,2300,2300,2300,2300,0
20250220,170900,5912245,2300,2300,2300,2300,0
20250220,170800,5912245,2300,2300,2300,2300,0
20250220,170700,5912245,2300,2300,2300,2300,0
20250220,170600,5912245,2300,2300,2300,2300,0
20250220,170500,5912245,2300,2300,2300,2300,0
20250220,170400,5912245,2300,2300,2300,2300,0
20250220,170300,5912245,2300,2300,2300,2300,0
20250220,170200,5912245,2300,2300,2300,2300,0
20250220,170100,5912245,2300,2300,2300,2300,0
20250220,170000,5912245,2300,2300,2300,2300,0
20250220,165900,5912245,2300,2300,2300,2300,0
20250220,165800,5912245,2300,2300,2300,2300,0
20250220,165700,5912245,2300,2300,2300,2300,0
20250220,165600,5912245,2300,2300,2300,2300,0
20250220,165500,5912245,2300,2300,2300,2300,0
20250220,165400,5912245,2300,2300,2300,2300,0
20250220,165300,5912245,2300,2300,2300,2300,0
20250220,165200,5912245,2300,2300,2300,2300,0
20250220,165100,5912245,2300,2300,2300,2300,0
20250220,165000,5912245,2300,2300,2300,2300,0
20250220,164900,5912245,2300,2300,2300,2300,0
20250220,164800,5912245,2300,2300,2300,2300,0
20250220,164700,5912245,2300,2300,2300,2300,0
20250220,164600,5912245,2300,2300,2300,2300,0
20250220,164500,5912245,2300,2300,2300,2300,0
20250220,164400,5912245,2300,2300,2300,2300,0
20250220,164300,5912245,2300,2300,2300,2300,140
20250220,164200,5912245,2300,2300,2300,2300,0
20250220,164100,5912245,2300,2300,2300,2300,0
20250220,164000,5912245,2300,2300,2300,2300,0
20250220,163900,5912245,2300,2300,2300,2300,0
20250220,163800,5912245,2300,2300,2300,2300,0
20250220,163700,5912245,2300,2300,2300,2300,0
20250220,163600,5912245,2300,2300,2300,2300,0
20250220,163500,5912245,2300,2300,2300,2300,0
20250220,163400,5912245,2300,2300,2300,2300,0
20250220,163300,5912245,2300,2300,2300,2300,0
20250220,163200,5912245,2300,2300,2300,2300,0
20250220,163100,5912245,2300,2300,2300,2300,0
20250220,163000,5912245,2300,2300,2300,2300,0
20250220,162900,5912245,2300,2300,2300,2300,0
20250220,162800,5912245,2300,2300,2300,2300,0
20250220,162700,5912245,2300,2300,2300,2300,0
20250220,162600,5912245,2300,2300,2300,2300,0
20250220,162500,5912245,2300,2300,2300,2300,0
20250220,162400,5912245,2300,2300,2300,2300,0
20250220,162300,5912245,2300,2300,2300,2300,0
20250220,162200,5912245,2300,2300,2300,2300,0
20250220,162100,5912245,2300,2300,2300,2300,0
20250220,162000,5912245,2300,2300,2300,2300,0
20250220,161900,5912245,2300,2300,2300,2300,0
20250220,161800,5912245,2300,2300,2300,2300,0
20250220,161700,5912245,2300,2300,2300,2300,0
20250220,161600,5912245,2300,2300,2300,2300,0
20250220,161500,5912245,2300,2300,2300,2300,0
20250220,161400,5912245,2300,2300,2300,2300,0
20250220,161300,5912245,2300,2300,2300,2300,140
20250220,161200,5912245,2300,2300,2300,2300,0
20250220,161100,5912245,2300,2300,2300,2300,0
20250220,161000,5912245,2300,2300,2300,2300,0
20250220,160900,5912245,2300,2300,2300,2300,0
20250220,160800,5912245,2300,2300,2300,2300,0
20250220,160700,5912245,2300,2300,2300,2300,0
20250220,160600,5912245,2300,2300,2300,2300,0
20250220,160500,5912245,2300,2300,2300,2300,0
20250220,160400,5912245,2300,2300,2300,2300,0
20250220,160300,5912245,2300,2300,2300,2300,0
20250220,160200,5912245,2300,2300,2300,2300,0
20250220,160100,5912245,2300,2300,2300,2300,0
20250220,160000,5912245,2300,2300,2300,2300,0
20250220,155900,5912245,2300,2300,2300,2300,0
20250220,155800,5912245,2300,2300,2300,2300,0
20250220,155700,5912245,2300,2300,2300,2300,0
20250220,155600,5912245,2300,2300,2300,2300,0
20250220,155500,5912245,2300,2300,2300,2300,0
20250220,155400,5912245,2300,2300,2300,2300,0
20250220,155300,5912245,2300,2300,2300,2300,0
20250220,155200,5912245,2300,2300,2300,2300,0
20250220,155100,5912245,2300,2300,2300,2300,0
20250220,155000,5912245,2300,2300,2300,2300,0
20250220,154900,5912245,2300,2300,2300,2300,0
20250220,154800,5912245,2300,2300,2300,2300,0
20250220,154700,5912245,2300,2300,2300,2300,0
20250220,154600,5912245,2300,2300,2300,2300,0
20250220,154500,5912245,2300,2300,2300,2300,0
20250220,154400,5912245,2300,2300,2300,2300,0
20250220,154300,5912245,2300,2300,2300,2300,140
20250220,154200,5912245,2300,2300,2300,2300,0
20250220,154100,5912245,2300,2300,2300,2300,0
20250220,154000,5912245,2300,2300,2300,2300,0
20250220,153900,5912245,2300,2300,2300,2300,0
20250220,153800,5912245,2300,2300,2300,2300,0
20250220,153700,5912245,2300,2300,2300,2300,0
20250220,153600,5912245,2300,2300,2300,2300,0
20250220,153500,5912245,2300,2300,2300,2300,0
20250220,153400,5912245,2300,2300,2300,2300,0
20250220,153300,5912245,2300,2300,2300,2300,0
20250220,153200,5912245,2300,2300,2300,2300,0
20250220,153100,5912245,2300,2300,2300,2300,0
20250220,153000,5912245,2300,2300,2300,2300,140
20250220,152900,5590245,2315,2315,2315,2315,0
20250220,152800,5590245,2315,2315,2315,2315,0
20250220,152700,5590245,2315,2315,2315,2315,0
20250220,152600,5590245,2315,2315,2315,2315,0
20250220,152500,5590245,2315,2315,2315,2315,0
20250220,152400,5590245,2315,2315,2315,2315,0
20250220,152300,5590245,2315,2315,2315,2315,0
20250220,152200,5590245,2315,2315,2315,2315,0
20250220,152100,5590245,2315,2315,2315,2315,0
20250220,152000,5590245,2315,2315,2315,2315,0
20250220,151900,5590245,2315,2315,2315,2315,51
20250220,151800,5472180,2315,2315,2315,2315,0
20250220,151700,5472180,2315,2315,2315,2315,0
20250220,151600,5472180,2315,2315,2315,2315,0
20250220,151500,5472180,2315,2315,2315,2315,0
20250220,151400,5472180,2315,2315,2315,2315,0
20250220,151300,5472180,2315,2315,2315,2315,0
20250220,151200,5472180,2315,2310,2315,2310,94
20250220,151100,5255035,2310,2310,2310,2310,0
20250220,151000,5255035,2310,2310,2310,2310,0
20250220,150900,5255035,2310,2300,2310,2300,41
20250220,150800,5160725,2310,2310,2310,2310,0
20250220,150700,5160725,2310,2310,2310,2310,0
20250220,150600,5160725,2310,2310,2310,2310,0
20250220,150500,5160725,2310,2310,2310,2310,0
20250220,150400,5160725,2310,2310,2310,2310,0
20250220,150300,5160725,2310,2310,2310,2310,0
20250220,150200,5160725,2310,2310,2310,2310,0
20250220,150100,5160725,2310,2310,2310,2310,0
20250220,150000,5160725,2310,2310,2310,2310,0
20250220,145900,5160725,2310,2310,2310,2310,0
20250220,145800,5160725,2310,2310,2310,2310,1
20250220,145700,5158415,2300,2300,2300,2300,0
20250220,145600,5158415,2300,2300,2300,2300,100
20250220,145500,4928415,2310,2310,2310,2310,0
20250220,145400,4928415,2310,2310,2310,2310,0
20250220,145300,4928415,2310,2310,2310,2310,0
20250220,145200,4928415,2310,2310,2310,2310,1
20250220,145100,4926105,2300,2300,2300,2300,0
20250220,145000,4926105,2300,2300,2300,2300,0
20250220,144900,4926105,2300,2300,2300,2300,0
20250220,144800,4926105,2300,2300,2300,2300,0
20250220,144700,4926105,2300,2300,2300,2300,0
20250220,144600,4926105,2300,2300,2300,2300,22
20250220,144500,4875505,2310,2310,2310,2310,0
20250220,144400,4875505,2310,2310,2310,2310,0
20250220,144300,4875505,2310,2310,2310,2310,0
20250220,144200,4875505,2310,2310,2310,2310,0
20250220,144100,4875505,2310,2310,2310,2310,0
20250220,144000,4875505,2310,2310,2310,2310,0
20250220,143900,4875505,2310,2310,2310,2310,0
20250220,143800,4875505,2310,2310,2310,2310,0
20250220,143700,4875505,2310,2310,2310,2310,0
20250220,143600,4875505,2310,2310,2310,2310,0
20250220,143500,4875505,2310,2310,2310,2310,0
20250220,143400,4875505,2310,2310,2310,2310,1
20250220,143300,4873195,2305,2305,2305,2305,1
20250220,143200,4870890,2310,2310,2310,2310,0
20250220,143100,4870890,2310,2310,2310,2310,0
20250220,143000,4870890,2310,2310,2310,2310,0
20250220,142900,4870890,2310,2310,2310,2310,0
20250220,142800,4870890,2310,2310,2310,2310,0
20250220,142700,4870890,2310,2310,2310,2310,0
20250220,142600,4870890,2310,2310,2310,2310,0
20250220,142500,4870890,2310,2310,2310,2310,0
20250220,142400,4870890,2310,2310,2310,2310,0
20250220,142300,4870890,2310,2310,2310,2310,0
20250220,142200,4870890,2310,2310,2310,2310,0
20250220,142100,4870890,2310,2310,2310,2310,0
20250220,142000,4870890,2310,2310,2310,2310,0
20250220,141900,4870890,2310,2310,2310,2310,0
20250220,141800,4870890,2310,2310,2310,2310,0
20250220,141700,4870890,2310,2310,2310,2310,0
20250220,141600,4870890,2310,2310,2310,2310,0
20250220,141500,4870890,2310,2310,2310,2310,0
20250220,141400,4870890,2310,2310,2310,2310,0
20250220,141300,4870890,2310,2310,2310,2310,0
20250220,141200,4870890,2310,2310,2310,2310,0
20250220,141100,4870890,2310,2310,2310,2310,0
20250220,141000,4870890,2310,2310,2310,2310,0
20250220,140900,4870890,2310,2310,2310,2310,0
20250220,140800,4870890,2310,2310,2310,2310,0
20250220,140700,4870890,2310,2310,2310,2310,0
20250220,140600,4870890,2310,2310,2310,2310,0
20250220,140500,4870890,2310,2310,2310,2310,0
20250220,140400,4870890,2310,2310,2310,2310,0
20250220,140300,4870890,2310,2310,2310,2310,0
20250220,140200,4870890,2310,2310,2310,2310,0
20250220,140100,4870890,2310,2310,2310,2310,0
20250220,140000,4870890,2310,2310,2310,2310,38
20250220,135900,4783110,2315,2315,2315,2315,0
20250220,135800,4783110,2315,2315,2315,2315,0
20250220,135700,4783110,2315,2315,2315,2315,0
20250220,135600,4783110,2315,2315,2315,2315,0
20250220,135500,4783110,2315,2315,2315,2315,0
20250220,135400,4783110,2315,2315,2315,2315,0
20250220,135300,4783110,2315,2315,2315,2315,0
20250220,135200,4783110,2315,2315,2315,2315,0
20250220,135100,4783110,2315,2315,2315,2315,0
20250220,135000,4783110,2315,2315,2315,2315,0
20250220,134900,4783110,2315,2315,2315,2315,0
20250220,134800,4783110,2315,2315,2315,2315,0
20250220,134700,4783110,2315,2315,2315,2315,0
20250220,134600,4783110,2315,2310,2315,2310,4
20250220,134500,4773865,2300,2300,2300,2300,0
20250220,134400,4773865,2300,2300,2300,2300,0
20250220,134300,4773865,2300,2300,2300,2300,90
20250220,134200,4566865,2300,2300,2300,2300,0
20250220,134100,4566865,2300,2300,2300,2300,0
20250220,134000,4566865,2300,2300,2300,2300,0
20250220,133900,4566865,2300,2300,2300,2300,3
20250220,133800,4559965,2300,2305,2305,2300,215
20250220,133700,4064945,2315,2315,2315,2315,0
20250220,133600,4064945,2315,2315,2315,2315,0
20250220,133500,4064945,2315,2315,2315,2315,0
20250220,133400,4064945,2315,2315,2315,2315,0
20250220,133300,4064945,2315,2315,2315,2315,0
20250220,133200,4064945,2315,2315,2315,2315,0
20250220,133100,4064945,2315,2315,2315,2315,0
20250220,133000,4064945,2315,2315,2315,2315,0
20250220,132900,4064945,2315,2315,2315,2315,0
20250220,132800,4064945,2315,2315,2315,2315,0
20250220,132700,4064945,2315,2315,2315,2315,0
20250220,132600,4064945,2315,2315,2315,2315,0
20250220,132500,4064945,2315,2315,2315,2315,0
20250220,132400,4064945,2315,2315,2315,2315,0
20250220,132300,4064945,2315,2315,2315,2315,0
20250220,132200,4064945,2315,2315,2315,2315,0
20250220,132100,4064945,2315,2315,2315,2315,0
20250220,132000,4064945,2315,2315,2315,2315,0
20250220,131900,4064945,2315,2315,2315,2315,0
20250220,131800,4064945,2315,2315,2315,2315,0
20250220,131700,4064945,2315,2315,2315,2315,2
20250220,131600,4060315,2305,2305,2305,2305,0
20250220,131500,4060315,2305,2305,2305,2305,0
20250220,131400,4060315,2305,2305,2305,2305,0
20250220,131300,4060315,2305,2305,2305,2305,0
20250220,131200,4060315,2305,2305,2305,2305,0
20250220,131100,4060315,2305,2310,2310,2305,110
20250220,131000,3806325,2310,2310,2310,2310,0
20250220,130900,3806325,2310,2310,2310,2310,0
20250220,130800,3806325,2310,2310,2310,2310,0
20250220,130700,3806325,2310,2310,2310,2310,0
20250220,130600,3806325,2310,2310,2310,2310,0
20250220,130500,3806325,2310,2310,2310,2310,0
20250220,130400,3806325,2310,2310,2310,2310,0
20250220,130300,3806325,2310,2310,2310,2310,0
20250220,130200,3806325,2310,2310,2310,2310,0
20250220,130100,3806325,2310,2310,2310,2310,0
20250220,130000,3806325,2310,2310,2310,2310,0
20250220,125900,3806325,2310,2310,2310,2310,0
20250220,125800,3806325,2310,2310,2310,2310,0
20250220,125700,3806325,2310,2310,2310,2310,20
20250220,125600,3760125,2310,2310,2310,2310,0
20250220,125500,3760125,2310,2310,2310,2310,0
20250220,125400,3760125,2310,2310,2310,2310,0
20250220,125300,3760125,2310,2310,2310,2310,0
20250220,125200,3760125,2310,2310,2310,2310,1
20250220,125100,3757815,2300,2300,2300,2300,18
20250220,125000,3716415,2300,2300,2300,2300,0
20250220,124900,3716415,2300,2300,2300,2300,0
20250220,124800,3716415,2300,2300,2300,2300,0
20250220,124700,3716415,2300,2300,2300,2300,0
20250220,124600,3716415,2300,2300,2300,2300,0
20250220,124500,3716415,2300,2300,2300,2300,0
20250220,124400,3716415,2300,2300,2300,2300,0
20250220,124300,3716415,2300,2300,2300,2300,0
20250220,124200,3716415,2300,2300,2300,2300,0
20250220,124100,3716415,2300,2300,2300,2300,0
20250220,124000,3716415,2300,2300,2300,2300,578
20250220,123900,2387015,2305,2305,2305,2305,1
20250220,123800,2384710,2310,2310,2310,2310,0
20250220,123700,2384710,2310,2310,2310,2310,0
20250220,123600,2384710,2310,2310,2310,2310,0
20250220,123500,2384710,2310,2310,2310,2310,0
20250220,123400,2384710,2310,2310,2310,2310,0
20250220,123300,2384710,2310,2310,2310,2310,0
20250220,123200,2384710,2310,2310,2310,2310,0
20250220,123100,2384710,2310,2310,2310,2310,0
20250220,123000,2384710,2310,2310,2310,2310,0
20250220,122900,2384710,2310,2310,2310,2310,0
20250220,122800,2384710,2310,2310,2310,2310,0
20250220,122700,2384710,2310,2310,2310,2310,0
20250220,122600,2384710,2310,2310,2310,2310,0
20250220,122500,2384710,2310,2310,2310,2310,0
20250220,122400,2384710,2310,2310,2310,2310,0
20250220,122300,2384710,2310,2310,2310,2310,0
20250220,122200,2384710,2310,2310,2310,2310,0
20250220,122100,2384710,2310,2310,2310,2310,0
20250220,122000,2384710,2310,2310,2310,2310,0
20250220,121900,2384710,2310,2310,2310,2310,0
20250220,121800,2384710,2310,2310,2310,2310,0
20250220,121700,2384710,2310,2310,2310,2310,0
20250220,121600,2384710,2310,2310,2310,2310,0
20250220,121500,2384710,2310,2310,2310,2310,0
20250220,121400,2384710,2310,2310,2310,2310,0
20250220,121300,2384710,2310,2310,2310,2310,0
20250220,121200,2384710,2310,2310,2310,2310,0
20250220,121100,2384710,2310,2310,2310,2310,0
20250220,121000,2384710,2310,2310,2310,2310,0
20250220,120900,2384710,2310,2310,2310,2310,0
20250220,120800,2384710,2310,2310,2310,2310,0
20250220,120700,2384710,2310,2310,2310,2310,0
20250220,120600,2384710,2310,2310,2310,2310,0
20250220,120500,2384710,2310,2310,2310,2310,0
20250220,120400,2384710,2310,2310,2310,2310,0
20250220,120300,2384710,2310,2310,2310,2310,0
20250220,120200,2384710,2310,2310,2310,2310,0
20250220,120100,2384710,2310,2310,2310,2310,1
20250220,120000,2382400,2310,2310,2310,2310,0
20250220,115900,2382400,2310,2310,2310,2310,0
20250220,115800,2382400,2310,2310,2310,2310,0
20250220,115700,2382400,2310,2310,2310,2310,0
20250220,115600,2382400,2310,2310,2310,2310,0
20250220,115500,2382400,2310,2310,2310,2310,0
20250220,115400,2382400,2310,2310,2310,2310,0
20250220,115300,2382400,2310,2310,2310,2310,0
20250220,115200,2382400,2310,2310,2310,2310,0
20250220,115100,2382400,2310,2310,2310,2310,0
20250220,115000,2382400,2310,2310,2310,2310,0
20250220,114900,2382400,2310,2310,2310,2310,0
20250220,114800,2382400,2310,2310,2310,2310,0
20250220,114700,2382400,2310,2310,2310,2310,0
20250220,114600,2382400,2310,2310,2310,2310,0
20250220,114500,2382400,2310,2310,2310,2310,0
20250220,114400,2382400,2310,2310,2310,2310,0
20250220,114300,2382400,2310,2310,2310,2310,0
20250220,114200,2382400,2310,2310,2310,2310,0
20250220,114100,2382400,2310,2310,2310,2310,0
20250220,114000,2382400,2310,2310,2310,2310,0
20250220,113900,2382400,2310,2310,2310,2310,0
20250220,113800,2382400,2310,2310,2310,2310,0
20250220,113700,2382400,2310,2310,2310,2310,0
20250220,113600,2382400,2310,2310,2310,2310,0
20250220,113500,2382400,2310,2310,2310,2310,0
20250220,113400,2382400,2310,2310,2310,2310,0
20250220,113300,2382400,2310,2310,2310,2310,0
20250220,113200,2382400,2310,2310,2310,2310,0
20250220,113100,2382400,2310,2310,2310,2310,0
20250220,113000,2382400,2310,2310,2310,2310,0
20250220,112900,2382400,2310,2310,2310,2310,0
20250220,112800,2382400,2310,2310,2310,2310,0
20250220,112700,2382400,2310,2310,2310,2310,0
20250220,112600,2382400,2310,2310,2310,2310,0
20250220,112500,2382400,2310,2310,2310,2310,0
20250220,112400,2382400,2310,2310,2310,2310,0
20250220,112300,2382400,2310,2310,2310,2310,0
20250220,112200,2382400,2310,2310,2310,2310,0
20250220,112100,2382400,2310,2310,2310,2310,0
20250220,112000,2382400,2310,2310,2310,2310,0
20250220,111900,2382400,2310,2310,2310,2310,0
20250220,111800,2382400,2310,2310,2310,2310,0
20250220,111700,2382400,2310,2310,2310,2310,0
20250220,111600,2382400,2310,2310,2310,2310,0
20250220,111500,2382400,2310,2310,2310,2310,0
20250220,111400,2382400,2310,2310,2310,2310,0
20250220,111300,2382400,2310,2310,2310,2310,0
20250220,111200,2382400,2310,2310,2310,2310,0
20250220,111100,2382400,2310,2310,2310,2310,0
20250220,111000,2382400,2310,2310,2310,2310,0
20250220,110900,2382400,2310,2310,2310,2310,1
20250220,110800,2380090,2300,2300,2300,2300,0
20250220,110700,2380090,2300,2300,2300,2300,12
20250220,110600,2352490,2310,2310,2310,2310,0
20250220,110500,2352490,2310,2310,2310,2310,10
20250220,110400,2329390,2310,2310,2310,2310,0
20250220,110300,2329390,2310,2310,2310,2310,0
20250220,110200,2329390,2310,2310,2310,2310,0
20250220,110100,2329390,2310,2310,2310,2310,1
20250220,110000,2327080,2310,2310,2310,2310,2
20250220,105900,2322460,2310,2310,2310,2310,1
20250220,105800,2320150,2310,2310,2310,2310,0
20250220,105700,2320150,2310,2310,2310,2310,17
20250220,105600,2280880,2310,2310,2310,2310,5
20250220,105500,2269330,2310,2310,2310,2310,4
20250220,105400,2260090,2310,2310,2310,2310,0
20250220,105300,2260090,2310,2310,2310,2310,1
20250220,105200,2257780,2315,2315,2315,2315,0
20250220,105100,2257780,2315,2315,2315,2315,6
20250220,105000,2243890,2315,2315,2315,2315,3
20250220,104900,2236945,2300,2300,2300,2300,0
20250220,104800,2236945,2300,2300,2300,2300,0
20250220,104700,2236945,2300,2300,2300,2300,0
20250220,104600,2236945,2300,2300,2300,2300,0
20250220,104500,2236945,2300,2300,2300,2300,0
20250220,104400,2236945,2300,2300,2300,2300,0
20250220,104300,2236945,2300,2300,2300,2300,0
20250220,104200,2236945,2300,2300,2300,2300,0
20250220,104100,2236945,2300,2300,2300,2300,0
20250220,104000,2236945,2300,2300,2300,2300,0
20250220,103900,2236945,2300,2300,2300,2300,0
20250220,103800,2236945,2300,2300,2300,2300,0
20250220,103700,2236945,2300,2300,2300,2300,0
20250220,103600,2236945,2300,2300,2300,2300,0
20250220,103500,2236945,2300,2300,2300,2300,0
20250220,103400,2236945,2300,2300,2300,2300,0
20250220,103300,2236945,2300,2300,2300,2300,1
20250220,103200,2234645,2315,2315,2315,2315,0
20250220,103100,2234645,2315,2315,2315,2315,0
20250220,103000,2234645,2315,2315,2315,2315,1
20250220,102900,2232330,2315,2315,2315,2315,1
20250220,102800,2230015,2305,2305,2305,2305,0
20250220,102700,2230015,2305,2305,2305,2305,0
20250220,102600,2230015,2305,2305,2305,2305,0
20250220,102500,2230015,2305,2305,2305,2305,0
20250220,102400,2230015,2305,2305,2305,2305,0
20250220,102300,2230015,2305,2305,2305,2305,0
20250220,102200,2230015,2305,2305,2305,2305,0
20250220,102100,2230015,2305,2305,2305,2305,0
20250220,102000,2230015,2305,2305,2305,2305,0
20250220,101900,2230015,2305,2305,2305,2305,0
20250220,101800,2230015,2305,2305,2305,2305,0
20250220,101700,2230015,2305,2305,2305,2305,0
20250220,101600,2230015,2305,2305,2305,2305,0
20250220,101500,2230015,2305,2305,2305,2305,0
20250220,101400,2230015,2305,2305,2305,2305,0
20250220,101300,2230015,2305,2305,2305,2305,0
20250220,101200,2230015,2305,2305,2305,2305,0
20250220,101100,2230015,2305,2305,2305,2305,1
20250220,101000,2227710,2300,2300,2300,2300,0
20250220,100900,2227710,2300,2300,2300,2300,0
20250220,100800,2227710,2300,2300,2300,2300,0
20250220,100700,2227710,2300,2300,2300,2300,0
20250220,100600,2227710,2300,2300,2300,2300,0
20250220,100500,2227710,2300,2300,2300,2300,296
20250220,100400,1546910,2300,2300,2300,2300,0
20250220,100300,1546910,2300,2305,2305,2300,221
20250220,100200,1038280,2305,2305,2305,2305,0
20250220,100100,1038280,2305,2310,2310,2305,29
20250220,100000,971330,2305,2305,2310,2305,48
20250220,095900,860580,2310,2310,2310,2310,1
20250220,095800,858270,2305,2305,2305,2305,0
20250220,095700,858270,2305,2305,2305,2305,0
20250220,095600,858270,2305,2305,2305,2305,0
20250220,095500,858270,2305,2305,2305,2305,0
20250220,095400,858270,2305,2305,2305,2305,0
20250220,095300,858270,2305,2305,2305,2305,0
20250220,095200,858270,2305,2305,2305,2305,0
20250220,095100,858270,2305,2305,2305,2305,0
20250220,095000,858270,2305,2305,2305,2305,0
20250220,094900,858270,2305,2305,2305,2305,0
20250220,094800,858270,2305,2310,2310,2305,4
20250220,094700,849040,2315,2315,2315,2315,0
20250220,094600,849040,2315,2315,2315,2315,0
20250220,094500,849040,2315,2315,2315,2315,1
20250220,094400,846725,2315,2315,2315,2315,10
20250220,094300,823575,2315,2315,2315,2315,0
20250220,094200,823575,2315,2315,2315,2315,1
20250220,094100,821260,2325,2325,2325,2325,0
20250220,094000,821260,2325,2325,2325,2325,0
20250220,093900,821260,2325,2325,2325,2325,0
20250220,093800,821260,2325,2325,2325,2325,0
20250220,093700,821260,2325,2325,2325,2325,0
20250220,093600,821260,2325,2325,2325,2325,0
20250220,093500,821260,2325,2325,2325,2325,0
20250220,093400,821260,2325,2325,2325,2325,0
20250220,093300,821260,2325,2325,2325,2325,0
20250220,093200,821260,2325,2325,2325,2325,0
20250220,093100,821260,2325,2325,2325,2325,0
20250220,093000,821260,2325,2325,2325,2325,10
20250220,092900,798010,2320,2320,2320,2320,0
20250220,092800,798010,2320,2320,2320,2320,1
20250220,092700,795690,2325,2325,2325,2325,0
20250220,092600,795690,2325,2330,2330,2325,2
20250220,092500,791035,2335,2335,2335,2335,0
20250220,092400,791035,2335,2335,2335,2335,0
20250220,092300,791035,2335,2335,2335,2335,0
20250220,092200,791035,2335,2335,2335,2335,0
20250220,092100,791035,2335,2335,2335,2335,0
20250220,092000,791035,2335,2335,2335,2335,0
20250220,091900,791035,2335,2335,2335,2335,0
20250220,091800,791035,2335,2335,2335,2335,0
20250220,091700,791035,2335,2335,2335,2335,0
20250220,091600,791035,2335,2335,2335,2335,1
20250220,091500,788700,2340,2340,2340,2340,0
20250220,091400,788700,2340,2340,2340,2340,1
20250220,091300,786360,2345,2345,2345,2345,0
20250220,091200,786360,2345,2340,2345,2340,2
20250220,091100,781675,2335,2345,2345,2335,3
20250220,091000,774655,2350,2335,2350,2335,87
20250220,090900,570640,2300,2300,2300,2300,200
20250220,090800,110640,2305,2305,2305,2305,20
20250220,090700,64540,2305,2305,2305,2305,0
20250220,090600,64540,2305,2305,2305,2305,0
20250220,090500,64540,2305,2305,2305,2305,0
20250220,090400,64540,2305,2305,2305,2305,0
20250220,090300,64540,2305,2305,2305,2305,0
20250220,090200,64540,2305,2305,2305,2305,0
20250220,090100,64540,2305,2305,2305,2305,0
20250220,090000,64540,2305,2305,2305,2305,28