KissMeData/352700/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,213000,41356325,2635,2635,2635,2635,619
20250220,212900,41356325,2635,2635,2635,2635,0
20250220,212800,41356325,2635,2635,2635,2635,0
20250220,212700,41356325,2635,2635,2635,2635,0
20250220,212600,41356325,2635,2635,2635,2635,0
20250220,212500,41356325,2635,2635,2635,2635,0
20250220,212400,41356325,2635,2635,2635,2635,0
20250220,212300,41356325,2635,2635,2635,2635,0
20250220,212200,41356325,2635,2635,2635,2635,0
20250220,212100,41356325,2635,2635,2635,2635,0
20250220,212000,41356325,2635,2635,2635,2635,0
20250220,211900,41356325,2635,2635,2635,2635,0
20250220,211800,41356325,2635,2635,2635,2635,0
20250220,211700,41356325,2635,2635,2635,2635,0
20250220,211600,41356325,2635,2635,2635,2635,0
20250220,211500,41356325,2635,2635,2635,2635,0
20250220,211400,41356325,2635,2635,2635,2635,0
20250220,211300,41356325,2635,2635,2635,2635,0
20250220,211200,41356325,2635,2635,2635,2635,0
20250220,211100,41356325,2635,2635,2635,2635,0
20250220,211000,41356325,2635,2635,2635,2635,0
20250220,210900,41356325,2635,2635,2635,2635,0
20250220,210800,41356325,2635,2635,2635,2635,0
20250220,210700,41356325,2635,2635,2635,2635,0
20250220,210600,41356325,2635,2635,2635,2635,0
20250220,210500,41356325,2635,2635,2635,2635,0
20250220,210400,41356325,2635,2635,2635,2635,0
20250220,210300,41356325,2635,2635,2635,2635,0
20250220,210200,41356325,2635,2635,2635,2635,0
20250220,210100,41356325,2635,2635,2635,2635,0
20250220,210000,41356325,2635,2635,2635,2635,619
20250220,205900,41356325,2635,2635,2635,2635,0
20250220,205800,41356325,2635,2635,2635,2635,0
20250220,205700,41356325,2635,2635,2635,2635,0
20250220,205600,41356325,2635,2635,2635,2635,0
20250220,205500,41356325,2635,2635,2635,2635,0
20250220,205400,41356325,2635,2635,2635,2635,0
20250220,205300,41356325,2635,2635,2635,2635,0
20250220,205200,41356325,2635,2635,2635,2635,0
20250220,205100,41356325,2635,2635,2635,2635,0
20250220,205000,41356325,2635,2635,2635,2635,0
20250220,204900,41356325,2635,2635,2635,2635,0
20250220,204800,41356325,2635,2635,2635,2635,0
20250220,204700,41356325,2635,2635,2635,2635,0
20250220,204600,41356325,2635,2635,2635,2635,0
20250220,204500,41356325,2635,2635,2635,2635,0
20250220,204400,41356325,2635,2635,2635,2635,0
20250220,204300,41356325,2635,2635,2635,2635,0
20250220,204200,41356325,2635,2635,2635,2635,0
20250220,204100,41356325,2635,2635,2635,2635,0
20250220,204000,41356325,2635,2635,2635,2635,0
20250220,203900,41356325,2635,2635,2635,2635,0
20250220,203800,41356325,2635,2635,2635,2635,0
20250220,203700,41356325,2635,2635,2635,2635,0
20250220,203600,41356325,2635,2635,2635,2635,0
20250220,203500,41356325,2635,2635,2635,2635,0
20250220,203400,41356325,2635,2635,2635,2635,0
20250220,203300,41356325,2635,2635,2635,2635,0
20250220,203200,41356325,2635,2635,2635,2635,0
20250220,203100,41356325,2635,2635,2635,2635,0
20250220,203000,41356325,2635,2635,2635,2635,619
20250220,202900,41356325,2635,2635,2635,2635,0
20250220,202800,41356325,2635,2635,2635,2635,0
20250220,202700,41356325,2635,2635,2635,2635,0
20250220,202600,41356325,2635,2635,2635,2635,0
20250220,202500,41356325,2635,2635,2635,2635,0
20250220,202400,41356325,2635,2635,2635,2635,0
20250220,202300,41356325,2635,2635,2635,2635,0
20250220,202200,41356325,2635,2635,2635,2635,0
20250220,202100,41356325,2635,2635,2635,2635,0
20250220,202000,41356325,2635,2635,2635,2635,0
20250220,201900,41356325,2635,2635,2635,2635,0
20250220,201800,41356325,2635,2635,2635,2635,0
20250220,201700,41356325,2635,2635,2635,2635,0
20250220,201600,41356325,2635,2635,2635,2635,0
20250220,201500,41356325,2635,2635,2635,2635,0
20250220,201400,41356325,2635,2635,2635,2635,0
20250220,201300,41356325,2635,2635,2635,2635,0
20250220,201200,41356325,2635,2635,2635,2635,0
20250220,201100,41356325,2635,2635,2635,2635,0
20250220,201000,41356325,2635,2635,2635,2635,0
20250220,200900,41356325,2635,2635,2635,2635,0
20250220,200800,41356325,2635,2635,2635,2635,0
20250220,200700,41356325,2635,2635,2635,2635,0
20250220,200600,41356325,2635,2635,2635,2635,0
20250220,200500,41356325,2635,2635,2635,2635,0
20250220,200400,41356325,2635,2635,2635,2635,0
20250220,200300,41356325,2635,2635,2635,2635,0
20250220,200200,41356325,2635,2635,2635,2635,0
20250220,200100,41356325,2635,2635,2635,2635,0
20250220,200000,41356325,2635,2635,2635,2635,619
20250220,195900,41356325,2635,2635,2635,2635,0
20250220,195800,41356325,2635,2635,2635,2635,0
20250220,195700,41356325,2635,2635,2635,2635,0
20250220,195600,41356325,2635,2635,2635,2635,0
20250220,195500,41356325,2635,2635,2635,2635,0
20250220,195400,41356325,2635,2635,2635,2635,0
20250220,195300,41356325,2635,2635,2635,2635,0
20250220,195200,41356325,2635,2635,2635,2635,0
20250220,195100,41356325,2635,2635,2635,2635,0
20250220,195000,41356325,2635,2635,2635,2635,0
20250220,194900,41356325,2635,2635,2635,2635,0
20250220,194800,41356325,2635,2635,2635,2635,0
20250220,194700,41356325,2635,2635,2635,2635,0
20250220,194600,41356325,2635,2635,2635,2635,0
20250220,194500,41356325,2635,2635,2635,2635,0
20250220,194400,41356325,2635,2635,2635,2635,0
20250220,194300,41356325,2635,2635,2635,2635,0
20250220,194200,41356325,2635,2635,2635,2635,0
20250220,194100,41356325,2635,2635,2635,2635,0
20250220,194000,41356325,2635,2635,2635,2635,0
20250220,193900,41356325,2635,2635,2635,2635,0
20250220,193800,41356325,2635,2635,2635,2635,0
20250220,193700,41356325,2635,2635,2635,2635,0
20250220,193600,41356325,2635,2635,2635,2635,0
20250220,193500,41356325,2635,2635,2635,2635,0
20250220,193400,41356325,2635,2635,2635,2635,0
20250220,193300,41356325,2635,2635,2635,2635,0
20250220,193200,41356325,2635,2635,2635,2635,0
20250220,193100,41356325,2635,2635,2635,2635,0
20250220,193000,41356325,2635,2635,2635,2635,619
20250220,192900,41356325,2635,2635,2635,2635,0
20250220,192800,41356325,2635,2635,2635,2635,0
20250220,192700,41356325,2635,2635,2635,2635,0
20250220,192600,41356325,2635,2635,2635,2635,0
20250220,192500,41356325,2635,2635,2635,2635,0
20250220,192400,41356325,2635,2635,2635,2635,0
20250220,192300,41356325,2635,2635,2635,2635,0
20250220,192200,41356325,2635,2635,2635,2635,0
20250220,192100,41356325,2635,2635,2635,2635,0
20250220,192000,41356325,2635,2635,2635,2635,0
20250220,191900,41356325,2635,2635,2635,2635,0
20250220,191800,41356325,2635,2635,2635,2635,0
20250220,191700,41356325,2635,2635,2635,2635,0
20250220,191600,41356325,2635,2635,2635,2635,0
20250220,191500,41356325,2635,2635,2635,2635,0
20250220,191400,41356325,2635,2635,2635,2635,0
20250220,191300,41356325,2635,2635,2635,2635,0
20250220,191200,41356325,2635,2635,2635,2635,0
20250220,191100,41356325,2635,2635,2635,2635,0
20250220,191000,41356325,2635,2635,2635,2635,0
20250220,190900,41356325,2635,2635,2635,2635,0
20250220,190800,41356325,2635,2635,2635,2635,0
20250220,190700,41356325,2635,2635,2635,2635,0
20250220,190600,41356325,2635,2635,2635,2635,0
20250220,190500,41356325,2635,2635,2635,2635,0
20250220,190400,41356325,2635,2635,2635,2635,0
20250220,190300,41356325,2635,2635,2635,2635,0
20250220,190200,41356325,2635,2635,2635,2635,0
20250220,190100,41356325,2635,2635,2635,2635,0
20250220,190000,41356325,2635,2635,2635,2635,619
20250220,185900,41356325,2635,2635,2635,2635,0
20250220,185800,41356325,2635,2635,2635,2635,0
20250220,185700,41356325,2635,2635,2635,2635,0
20250220,185600,41356325,2635,2635,2635,2635,0
20250220,185500,41356325,2635,2635,2635,2635,0
20250220,185400,41356325,2635,2635,2635,2635,0
20250220,185300,41356325,2635,2635,2635,2635,0
20250220,185200,41356325,2635,2635,2635,2635,0
20250220,185100,41356325,2635,2635,2635,2635,0
20250220,185000,41356325,2635,2635,2635,2635,0
20250220,184900,41356325,2635,2635,2635,2635,0
20250220,184800,41356325,2635,2635,2635,2635,0
20250220,184700,41356325,2635,2635,2635,2635,0
20250220,184600,41356325,2635,2635,2635,2635,0
20250220,184500,41356325,2635,2635,2635,2635,0
20250220,184400,41356325,2635,2635,2635,2635,0
20250220,184300,41356325,2635,2635,2635,2635,0
20250220,184200,41356325,2635,2635,2635,2635,0
20250220,184100,41356325,2635,2635,2635,2635,0
20250220,184000,41356325,2635,2635,2635,2635,0
20250220,183900,41356325,2635,2635,2635,2635,0
20250220,183800,41356325,2635,2635,2635,2635,0
20250220,183700,41356325,2635,2635,2635,2635,0
20250220,183600,41356325,2635,2635,2635,2635,0
20250220,183500,41356325,2635,2635,2635,2635,0
20250220,183400,41356325,2635,2635,2635,2635,0
20250220,183300,41356325,2635,2635,2635,2635,0
20250220,183200,41356325,2635,2635,2635,2635,0
20250220,183100,41356325,2635,2635,2635,2635,0
20250220,183000,41356325,2635,2635,2635,2635,619
20250220,182900,41356325,2635,2635,2635,2635,0
20250220,182800,41356325,2635,2635,2635,2635,0
20250220,182700,41356325,2635,2635,2635,2635,0
20250220,182600,41356325,2635,2635,2635,2635,0
20250220,182500,41356325,2635,2635,2635,2635,0
20250220,182400,41356325,2635,2635,2635,2635,0
20250220,182300,41356325,2635,2635,2635,2635,0
20250220,182200,41356325,2635,2635,2635,2635,0
20250220,182100,41356325,2635,2635,2635,2635,0
20250220,182000,41356325,2635,2635,2635,2635,0
20250220,181900,41356325,2635,2635,2635,2635,0
20250220,181800,41356325,2635,2635,2635,2635,0
20250220,181700,41356325,2635,2635,2635,2635,0
20250220,181600,41356325,2635,2635,2635,2635,0
20250220,181500,41356325,2635,2635,2635,2635,0
20250220,181400,41356325,2635,2635,2635,2635,0
20250220,181300,41356325,2635,2635,2635,2635,0
20250220,181200,41356325,2635,2635,2635,2635,0
20250220,181100,41356325,2635,2635,2635,2635,0
20250220,181000,41356325,2635,2635,2635,2635,0
20250220,180900,41356325,2635,2635,2635,2635,0
20250220,180800,41356325,2635,2635,2635,2635,0
20250220,180700,41356325,2635,2635,2635,2635,0
20250220,180600,41356325,2635,2635,2635,2635,0
20250220,180500,41356325,2635,2635,2635,2635,0
20250220,180400,41356325,2635,2635,2635,2635,0
20250220,180300,41356325,2635,2635,2635,2635,0
20250220,180200,41356325,2635,2635,2635,2635,0
20250220,180100,41356325,2635,2635,2635,2635,0
20250220,180000,41356325,2635,2635,2635,2635,619
20250220,175900,41356325,2635,2635,2635,2635,0
20250220,175800,41356325,2635,2635,2635,2635,0
20250220,175700,41356325,2635,2635,2635,2635,0
20250220,175600,41356325,2635,2635,2635,2635,0
20250220,175500,41356325,2635,2635,2635,2635,0
20250220,175400,41356325,2635,2635,2635,2635,0
20250220,175300,41356325,2635,2635,2635,2635,0
20250220,175200,41356325,2635,2635,2635,2635,0
20250220,175100,41356325,2635,2635,2635,2635,0
20250220,175000,41356325,2635,2635,2635,2635,0
20250220,174900,41356325,2635,2635,2635,2635,0
20250220,174800,41356325,2635,2635,2635,2635,0
20250220,174700,41356325,2635,2635,2635,2635,0
20250220,174600,41356325,2635,2635,2635,2635,0
20250220,174500,41356325,2635,2635,2635,2635,0
20250220,174400,41356325,2635,2635,2635,2635,0
20250220,174300,41356325,2635,2635,2635,2635,0
20250220,174200,41356325,2635,2635,2635,2635,0
20250220,174100,41356325,2635,2635,2635,2635,0
20250220,174000,41356325,2635,2635,2635,2635,0
20250220,173900,41356325,2635,2635,2635,2635,0
20250220,173800,41356325,2635,2635,2635,2635,0
20250220,173700,41356325,2635,2635,2635,2635,0
20250220,173600,41356325,2635,2635,2635,2635,0
20250220,173500,41356325,2635,2635,2635,2635,0
20250220,173400,41356325,2635,2635,2635,2635,0
20250220,173300,41356325,2635,2635,2635,2635,0
20250220,173200,41356325,2635,2635,2635,2635,0
20250220,173100,41356325,2635,2635,2635,2635,0
20250220,173000,41356325,2635,2635,2635,2635,619
20250220,172900,41356325,2635,2635,2635,2635,0
20250220,172800,41356325,2635,2635,2635,2635,0
20250220,172700,41356325,2635,2635,2635,2635,0
20250220,172600,41356325,2635,2635,2635,2635,0
20250220,172500,41356325,2635,2635,2635,2635,0
20250220,172400,41356325,2635,2635,2635,2635,0
20250220,172300,41356325,2635,2635,2635,2635,0
20250220,172200,41356325,2635,2635,2635,2635,0
20250220,172100,41356325,2635,2635,2635,2635,0
20250220,172000,41356325,2635,2635,2635,2635,0
20250220,171900,41356325,2635,2635,2635,2635,0
20250220,171800,41356325,2635,2635,2635,2635,0
20250220,171700,41356325,2635,2635,2635,2635,0
20250220,171600,41356325,2635,2635,2635,2635,0
20250220,171500,41356325,2635,2635,2635,2635,0
20250220,171400,41356325,2635,2635,2635,2635,0
20250220,171300,41356325,2635,2635,2635,2635,0
20250220,171200,41356325,2635,2635,2635,2635,0
20250220,171100,41356325,2635,2635,2635,2635,0
20250220,171000,41356325,2635,2635,2635,2635,0
20250220,170900,41356325,2635,2635,2635,2635,0
20250220,170800,41356325,2635,2635,2635,2635,0
20250220,170700,41356325,2635,2635,2635,2635,0
20250220,170600,41356325,2635,2635,2635,2635,0
20250220,170500,41356325,2635,2635,2635,2635,0
20250220,170400,41356325,2635,2635,2635,2635,0
20250220,170300,41356325,2635,2635,2635,2635,0
20250220,170200,41356325,2635,2635,2635,2635,0
20250220,170100,41356325,2635,2635,2635,2635,0
20250220,170000,41356325,2635,2635,2635,2635,619
20250220,165900,41356325,2635,2635,2635,2635,0
20250220,165800,41356325,2635,2635,2635,2635,0
20250220,165700,41356325,2635,2635,2635,2635,0
20250220,165600,41356325,2635,2635,2635,2635,0
20250220,165500,41356325,2635,2635,2635,2635,0
20250220,165400,41356325,2635,2635,2635,2635,0
20250220,165300,41356325,2635,2635,2635,2635,0
20250220,165200,41356325,2635,2635,2635,2635,0
20250220,165100,41356325,2635,2635,2635,2635,0
20250220,165000,41356325,2635,2635,2635,2635,0
20250220,164900,41356325,2635,2635,2635,2635,0
20250220,164800,41356325,2635,2635,2635,2635,0
20250220,164700,41356325,2635,2635,2635,2635,0
20250220,164600,41356325,2635,2635,2635,2635,0
20250220,164500,41356325,2635,2635,2635,2635,0
20250220,164400,41356325,2635,2635,2635,2635,0
20250220,164300,41356325,2635,2635,2635,2635,0
20250220,164200,41356325,2635,2635,2635,2635,0
20250220,164100,41356325,2635,2635,2635,2635,0
20250220,164000,41356325,2635,2635,2635,2635,0
20250220,163900,41356325,2635,2635,2635,2635,0
20250220,163800,41356325,2635,2635,2635,2635,0
20250220,163700,41356325,2635,2635,2635,2635,0
20250220,163600,41356325,2635,2635,2635,2635,0
20250220,163500,41356325,2635,2635,2635,2635,0
20250220,163400,41356325,2635,2635,2635,2635,0
20250220,163300,41356325,2635,2635,2635,2635,0
20250220,163200,41356325,2635,2635,2635,2635,0
20250220,163100,41356325,2635,2635,2635,2635,0
20250220,163000,41356325,2635,2635,2635,2635,619
20250220,162900,41356325,2635,2635,2635,2635,0
20250220,162800,41356325,2635,2635,2635,2635,0
20250220,162700,41356325,2635,2635,2635,2635,0
20250220,162600,41356325,2635,2635,2635,2635,0
20250220,162500,41356325,2635,2635,2635,2635,0
20250220,162400,41356325,2635,2635,2635,2635,0
20250220,162300,41356325,2635,2635,2635,2635,0
20250220,162200,41356325,2635,2635,2635,2635,0
20250220,162100,41356325,2635,2635,2635,2635,0
20250220,162000,41356325,2635,2635,2635,2635,0
20250220,161900,41356325,2635,2635,2635,2635,0
20250220,161800,41356325,2635,2635,2635,2635,0
20250220,161700,41356325,2635,2635,2635,2635,0
20250220,161600,41356325,2635,2635,2635,2635,0
20250220,161500,41356325,2635,2635,2635,2635,0
20250220,161400,41356325,2635,2635,2635,2635,0
20250220,161300,41356325,2635,2635,2635,2635,0
20250220,161200,41356325,2635,2635,2635,2635,0
20250220,161100,41356325,2635,2635,2635,2635,0
20250220,161000,41356325,2635,2635,2635,2635,0
20250220,160900,41356325,2635,2635,2635,2635,0
20250220,160800,41356325,2635,2635,2635,2635,0
20250220,160700,41356325,2635,2635,2635,2635,0
20250220,160600,41356325,2635,2635,2635,2635,0
20250220,160500,41356325,2635,2635,2635,2635,0
20250220,160400,41356325,2635,2635,2635,2635,0
20250220,160300,41356325,2635,2635,2635,2635,0
20250220,160200,41356325,2635,2635,2635,2635,0
20250220,160100,41356325,2635,2635,2635,2635,0
20250220,160000,41356325,2635,2635,2635,2635,619
20250220,155900,41356325,2635,2635,2635,2635,0
20250220,155800,41356325,2635,2635,2635,2635,0
20250220,155700,41356325,2635,2635,2635,2635,0
20250220,155600,41356325,2635,2635,2635,2635,0
20250220,155500,41356325,2635,2635,2635,2635,0
20250220,155400,41356325,2635,2635,2635,2635,0
20250220,155300,41356325,2635,2635,2635,2635,0
20250220,155200,41356325,2635,2635,2635,2635,0
20250220,155100,41356325,2635,2635,2635,2635,0
20250220,155000,41356325,2635,2635,2635,2635,0
20250220,154900,41356325,2635,2635,2635,2635,0
20250220,154800,41356325,2635,2635,2635,2635,0
20250220,154700,41356325,2635,2635,2635,2635,0
20250220,154600,41356325,2635,2635,2635,2635,0
20250220,154500,41356325,2635,2635,2635,2635,0
20250220,154400,41356325,2635,2635,2635,2635,0
20250220,154300,41356325,2635,2635,2635,2635,0
20250220,154200,41356325,2635,2635,2635,2635,0
20250220,154100,41356325,2635,2635,2635,2635,0
20250220,154000,41356325,2635,2635,2635,2635,0
20250220,153900,41356325,2635,2635,2635,2635,0
20250220,153800,41356325,2635,2635,2635,2635,0
20250220,153700,41356325,2635,2635,2635,2635,0
20250220,153600,41356325,2635,2635,2635,2635,0
20250220,153500,41356325,2635,2635,2635,2635,0
20250220,153400,41356325,2635,2635,2635,2635,0
20250220,153300,41356325,2635,2635,2635,2635,0
20250220,153200,41356325,2635,2635,2635,2635,0
20250220,153100,41356325,2635,2635,2635,2635,0
20250220,153000,41356325,2635,2635,2635,2635,1238
20250220,152900,39725260,2630,2630,2630,2630,0
20250220,152800,39725260,2630,2630,2630,2630,0
20250220,152700,39725260,2630,2630,2630,2630,0
20250220,152600,39725260,2630,2630,2630,2630,0
20250220,152500,39725260,2630,2630,2630,2630,0
20250220,152400,39725260,2630,2630,2630,2630,0
20250220,152300,39725260,2630,2630,2630,2630,0
20250220,152200,39725260,2630,2630,2630,2630,0
20250220,152100,39725260,2630,2630,2630,2630,0
20250220,152000,39725260,2630,2630,2630,2630,0
20250220,151900,39725260,2630,2630,2630,2630,40
20250220,151800,39620060,2630,2630,2630,2630,711
20250220,151700,37750130,2630,2630,2630,2630,0
20250220,151600,37750130,2630,2630,2630,2630,0
20250220,151500,37750130,2630,2630,2630,2630,0
20250220,151400,37750130,2630,2630,2630,2630,500
20250220,151300,36435130,2630,2630,2630,2630,500
20250220,151200,35120130,2630,2630,2630,2630,0
20250220,151100,35120130,2630,2630,2630,2630,0
20250220,151000,35120130,2630,2630,2630,2630,0
20250220,150900,35120130,2630,2630,2630,2630,0
20250220,150800,35120130,2630,2630,2630,2630,0
20250220,150700,35120130,2630,2630,2630,2630,0
20250220,150600,35120130,2630,2630,2630,2630,0
20250220,150500,35120130,2630,2630,2630,2630,0
20250220,150400,35120130,2630,2630,2630,2630,0
20250220,150300,35120130,2630,2630,2630,2630,0
20250220,150200,35120130,2630,2630,2630,2630,0
20250220,150100,35120130,2630,2630,2630,2630,0
20250220,150000,35120130,2630,2630,2630,2630,0
20250220,145900,35120130,2630,2630,2630,2630,0
20250220,145800,35120130,2630,2630,2630,2630,0
20250220,145700,35120130,2630,2630,2630,2630,1
20250220,145600,35117500,2625,2625,2625,2625,97
20250220,145500,34862875,2630,2630,2630,2630,0
20250220,145400,34862875,2630,2630,2630,2630,0
20250220,145300,34862875,2630,2630,2630,2630,38
20250220,145200,34762935,2630,2630,2630,2630,0
20250220,145100,34762935,2630,2630,2630,2630,0
20250220,145000,34762935,2630,2630,2630,2630,0
20250220,144900,34762935,2630,2630,2630,2630,0
20250220,144800,34762935,2630,2630,2630,2630,0
20250220,144700,34762935,2630,2630,2630,2630,1
20250220,144600,34760305,2630,2630,2630,2630,3
20250220,144500,34752415,2630,2630,2630,2630,0
20250220,144400,34752415,2630,2630,2630,2630,0
20250220,144300,34752415,2630,2630,2630,2630,0
20250220,144200,34752415,2630,2630,2630,2630,0
20250220,144100,34752415,2630,2630,2630,2630,0
20250220,144000,34752415,2630,2630,2630,2630,2
20250220,143900,34747155,2625,2625,2625,2625,3
20250220,143800,34739280,2630,2630,2630,2630,12
20250220,143700,34707720,2630,2625,2630,2625,2
20250220,143600,34702465,2630,2630,2630,2630,1
20250220,143500,34699835,2630,2630,2630,2630,0
20250220,143400,34699835,2630,2630,2630,2630,0
20250220,143300,34699835,2630,2630,2630,2630,0
20250220,143200,34699835,2630,2630,2630,2630,0
20250220,143100,34699835,2630,2630,2630,2630,0
20250220,143000,34699835,2630,2630,2630,2630,0
20250220,142900,34699835,2630,2630,2630,2630,0
20250220,142800,34699835,2630,2630,2630,2630,0
20250220,142700,34699835,2630,2630,2630,2630,380
20250220,142600,33700435,2630,2630,2630,2630,0
20250220,142500,33700435,2630,2630,2630,2630,1
20250220,142400,33697805,2630,2630,2630,2630,0
20250220,142300,33697805,2630,2630,2630,2630,0
20250220,142200,33697805,2630,2630,2630,2630,0
20250220,142100,33697805,2630,2630,2630,2630,0
20250220,142000,33697805,2630,2630,2630,2630,0
20250220,141900,33697805,2630,2630,2630,2630,0
20250220,141800,33697805,2630,2630,2630,2630,0
20250220,141700,33697805,2630,2630,2630,2630,0
20250220,141600,33697805,2630,2625,2630,2625,36
20250220,141500,33603300,2630,2630,2630,2630,0
20250220,141400,33603300,2630,2630,2630,2630,0
20250220,141300,33603300,2630,2630,2630,2630,0
20250220,141200,33603300,2630,2630,2630,2630,0
20250220,141100,33603300,2630,2630,2630,2630,0
20250220,141000,33603300,2630,2630,2630,2630,0
20250220,140900,33603300,2630,2630,2630,2630,0
20250220,140800,33603300,2630,2630,2630,2630,1600
20250220,140700,29395300,2630,2630,2630,2630,0
20250220,140600,29395300,2630,2630,2630,2630,0
20250220,140500,29395300,2630,2630,2630,2630,0
20250220,140400,29395300,2630,2630,2630,2630,38
20250220,140300,29295360,2630,2630,2630,2630,0
20250220,140200,29295360,2630,2630,2630,2630,0
20250220,140100,29295360,2630,2630,2630,2630,0
20250220,140000,29295360,2630,2630,2630,2630,0
20250220,135900,29295360,2630,2630,2630,2630,0
20250220,135800,29295360,2630,2630,2630,2630,0
20250220,135700,29295360,2630,2630,2630,2630,0
20250220,135600,29295360,2630,2630,2630,2630,0
20250220,135500,29295360,2630,2630,2630,2630,0
20250220,135400,29295360,2630,2630,2630,2630,0
20250220,135300,29295360,2630,2630,2630,2630,0
20250220,135200,29295360,2630,2630,2630,2630,0
20250220,135100,29295360,2630,2630,2630,2630,2
20250220,135000,29290100,2625,2625,2625,2625,1
20250220,134900,29287475,2630,2630,2630,2630,0
20250220,134800,29287475,2630,2630,2630,2630,0
20250220,134700,29287475,2630,2630,2630,2630,0
20250220,134600,29287475,2630,2630,2630,2630,0
20250220,134500,29287475,2630,2630,2630,2630,0
20250220,134400,29287475,2630,2630,2630,2630,0
20250220,134300,29287475,2630,2630,2630,2630,0
20250220,134200,29287475,2630,2630,2630,2630,0
20250220,134100,29287475,2630,2630,2630,2630,0
20250220,134000,29287475,2630,2630,2630,2630,0
20250220,133900,29287475,2630,2630,2630,2630,0
20250220,133800,29287475,2630,2630,2630,2630,0
20250220,133700,29287475,2630,2630,2630,2630,4
20250220,133600,29276955,2625,2625,2625,2625,0
20250220,133500,29276955,2625,2625,2625,2625,0
20250220,133400,29276955,2625,2625,2625,2625,0
20250220,133300,29276955,2625,2625,2625,2625,0
20250220,133200,29276955,2625,2625,2625,2625,0
20250220,133100,29276955,2625,2625,2625,2625,0
20250220,133000,29276955,2625,2625,2625,2625,0
20250220,132900,29276955,2625,2625,2625,2625,50
20250220,132800,29145705,2630,2625,2630,2625,10
20250220,132700,29119450,2625,2625,2625,2625,24
20250220,132600,29056450,2630,2630,2630,2630,0
20250220,132500,29056450,2630,2630,2630,2630,0
20250220,132400,29056450,2630,2630,2630,2630,0
20250220,132300,29056450,2630,2630,2630,2630,0
20250220,132200,29056450,2630,2630,2630,2630,0
20250220,132100,29056450,2630,2630,2630,2630,0
20250220,132000,29056450,2630,2630,2630,2630,0
20250220,131900,29056450,2630,2630,2630,2630,0
20250220,131800,29056450,2630,2630,2630,2630,0
20250220,131700,29056450,2630,2630,2630,2630,0
20250220,131600,29056450,2630,2630,2630,2630,0
20250220,131500,29056450,2630,2630,2630,2630,0
20250220,131400,29056450,2630,2630,2630,2630,0
20250220,131300,29056450,2630,2630,2630,2630,0
20250220,131200,29056450,2630,2630,2630,2630,0
20250220,131100,29056450,2630,2630,2630,2630,0
20250220,131000,29056450,2630,2630,2630,2630,1
20250220,130900,29053820,2630,2630,2630,2630,0
20250220,130800,29053820,2630,2630,2630,2630,0
20250220,130700,29053820,2630,2630,2630,2630,0
20250220,130600,29053820,2630,2630,2630,2630,0
20250220,130500,29053820,2630,2630,2630,2630,1000
20250220,130400,26423820,2630,2630,2630,2630,0
20250220,130300,26423820,2630,2630,2630,2630,0
20250220,130200,26423820,2630,2630,2630,2630,0
20250220,130100,26423820,2630,2630,2630,2630,0
20250220,130000,26423820,2630,2630,2630,2630,1524
20250220,125900,22415700,2630,2630,2630,2630,0
20250220,125800,22415700,2630,2630,2630,2630,0
20250220,125700,22415700,2630,2630,2630,2630,0
20250220,125600,22415700,2630,2630,2630,2630,0
20250220,125500,22415700,2630,2630,2630,2630,0
20250220,125400,22415700,2630,2630,2630,2630,0
20250220,125300,22415700,2630,2630,2630,2630,0
20250220,125200,22415700,2630,2630,2630,2630,0
20250220,125100,22415700,2630,2630,2630,2630,0
20250220,125000,22415700,2630,2630,2630,2630,0
20250220,124900,22415700,2630,2630,2630,2630,0
20250220,124800,22415700,2630,2630,2630,2630,0
20250220,124700,22415700,2630,2630,2630,2630,0
20250220,124600,22415700,2630,2630,2630,2630,0
20250220,124500,22415700,2630,2630,2630,2630,1
20250220,124400,22413070,2625,2625,2625,2625,0
20250220,124300,22413070,2625,2625,2625,2625,0
20250220,124200,22413070,2625,2625,2625,2625,5
20250220,124100,22399945,2625,2625,2625,2625,0
20250220,124000,22399945,2625,2625,2625,2625,121
20250220,123900,22082320,2625,2625,2625,2625,0
20250220,123800,22082320,2625,2625,2625,2625,0
20250220,123700,22082320,2625,2625,2625,2625,0
20250220,123600,22082320,2625,2625,2625,2625,0
20250220,123500,22082320,2625,2625,2625,2625,0
20250220,123400,22082320,2625,2625,2625,2625,0
20250220,123300,22082320,2625,2625,2625,2625,0
20250220,123200,22082320,2625,2625,2625,2625,1
20250220,123100,22079695,2620,2620,2620,2620,0
20250220,123000,22079695,2620,2620,2620,2620,0
20250220,122900,22079695,2620,2620,2620,2620,3
20250220,122800,22071835,2625,2625,2625,2625,0
20250220,122700,22071835,2625,2625,2625,2625,0
20250220,122600,22071835,2625,2625,2625,2625,200
20250220,122500,21546835,2625,2625,2625,2625,0
20250220,122400,21546835,2625,2625,2625,2625,44
20250220,122300,21431335,2620,2620,2620,2620,0
20250220,122200,21431335,2620,2620,2620,2620,0
20250220,122100,21431335,2620,2620,2620,2620,0
20250220,122000,21431335,2620,2620,2620,2620,0
20250220,121900,21431335,2620,2620,2620,2620,0
20250220,121800,21431335,2620,2620,2620,2620,0
20250220,121700,21431335,2620,2620,2620,2620,0
20250220,121600,21431335,2620,2620,2620,2620,0
20250220,121500,21431335,2620,2625,2625,2620,19
20250220,121400,21381505,2620,2620,2620,2620,0
20250220,121300,21381505,2620,2620,2620,2620,0
20250220,121200,21381505,2620,2620,2620,2620,0
20250220,121100,21381505,2620,2620,2620,2620,0
20250220,121000,21381505,2620,2620,2620,2620,0
20250220,120900,21381505,2620,2620,2620,2620,6
20250220,120800,21365785,2625,2625,2625,2625,0
20250220,120700,21365785,2625,2625,2625,2625,2
20250220,120600,21360535,2625,2625,2625,2625,2
20250220,120500,21355285,2625,2625,2625,2625,10
20250220,120400,21329035,2625,2625,2625,2625,0
20250220,120300,21329035,2625,2625,2625,2625,0
20250220,120200,21329035,2625,2625,2625,2625,0
20250220,120100,21329035,2625,2625,2625,2625,3
20250220,120000,21321160,2625,2625,2625,2625,0
20250220,115900,21321160,2625,2625,2625,2625,0
20250220,115800,21321160,2625,2625,2625,2625,0
20250220,115700,21321160,2625,2625,2625,2625,0
20250220,115600,21321160,2625,2625,2625,2625,35
20250220,115500,21229285,2620,2620,2620,2620,1
20250220,115400,21226665,2625,2625,2625,2625,0
20250220,115300,21226665,2625,2625,2625,2625,0
20250220,115200,21226665,2625,2625,2625,2625,1
20250220,115100,21224040,2625,2625,2625,2625,0
20250220,115000,21224040,2625,2625,2625,2625,0
20250220,114900,21224040,2625,2625,2625,2625,0
20250220,114800,21224040,2625,2625,2625,2625,0
20250220,114700,21224040,2625,2625,2625,2625,0
20250220,114600,21224040,2625,2625,2625,2625,1
20250220,114500,21221415,2620,2620,2620,2620,0
20250220,114400,21221415,2620,2620,2620,2620,1
20250220,114300,21218795,2620,2620,2620,2620,0
20250220,114200,21218795,2620,2620,2620,2620,0
20250220,114100,21218795,2620,2620,2620,2620,0
20250220,114000,21218795,2620,2620,2620,2620,100
20250220,113900,20956795,2625,2625,2625,2625,0
20250220,113800,20956795,2625,2625,2625,2625,0
20250220,113700,20956795,2625,2625,2625,2625,0
20250220,113600,20956795,2625,2625,2625,2625,0
20250220,113500,20956795,2625,2625,2625,2625,0
20250220,113400,20956795,2625,2625,2625,2625,0
20250220,113300,20956795,2625,2625,2625,2625,0
20250220,113200,20956795,2625,2625,2625,2625,0
20250220,113100,20956795,2625,2625,2625,2625,0
20250220,113000,20956795,2625,2625,2625,2625,30
20250220,112900,20878045,2625,2625,2625,2625,0
20250220,112800,20878045,2625,2625,2625,2625,0
20250220,112700,20878045,2625,2625,2625,2625,0
20250220,112600,20878045,2625,2625,2625,2625,0
20250220,112500,20878045,2625,2625,2625,2625,0
20250220,112400,20878045,2625,2625,2625,2625,1
20250220,112300,20875420,2620,2625,2625,2620,206
20250220,112200,20335645,2625,2625,2625,2625,0
20250220,112100,20335645,2625,2625,2625,2625,236
20250220,112000,19716145,2625,2625,2625,2625,0
20250220,111900,19716145,2625,2625,2625,2625,973
20250220,111800,17162020,2630,2630,2630,2630,0
20250220,111700,17162020,2630,2630,2630,2630,1000
20250220,111600,14532020,2630,2630,2630,2630,1
20250220,111500,14529390,2625,2625,2625,2625,0
20250220,111400,14529390,2625,2625,2625,2625,0
20250220,111300,14529390,2625,2625,2625,2625,0
20250220,111200,14529390,2625,2625,2625,2625,0
20250220,111100,14529390,2625,2625,2625,2625,0
20250220,111000,14529390,2625,2625,2625,2625,0
20250220,110900,14529390,2625,2625,2625,2625,0
20250220,110800,14529390,2625,2625,2625,2625,0
20250220,110700,14529390,2625,2625,2625,2625,0
20250220,110600,14529390,2625,2625,2625,2625,90
20250220,110500,14293140,2625,2625,2625,2625,0
20250220,110400,14293140,2625,2625,2625,2625,0
20250220,110300,14293140,2625,2625,2625,2625,0
20250220,110200,14293140,2625,2625,2625,2625,0
20250220,110100,14293140,2625,2625,2625,2625,0
20250220,110000,14293140,2625,2625,2625,2625,70
20250220,105900,14109390,2620,2620,2620,2620,0
20250220,105800,14109390,2620,2620,2620,2620,0
20250220,105700,14109390,2620,2620,2620,2620,0
20250220,105600,14109390,2620,2620,2620,2620,0
20250220,105500,14109390,2620,2620,2620,2620,0
20250220,105400,14109390,2620,2620,2620,2620,0
20250220,105300,14109390,2620,2620,2620,2620,0
20250220,105200,14109390,2620,2620,2620,2620,0
20250220,105100,14109390,2620,2625,2625,2620,13
20250220,105000,14075270,2625,2625,2625,2625,0
20250220,104900,14075270,2625,2625,2625,2625,0
20250220,104800,14075270,2625,2625,2625,2625,0
20250220,104700,14075270,2625,2625,2625,2625,69
20250220,104600,13894145,2625,2625,2625,2625,10
20250220,104500,13867895,2625,2625,2625,2625,146
20250220,104400,13484645,2625,2625,2625,2625,0
20250220,104300,13484645,2625,2625,2625,2625,763
20250220,104200,11481770,2625,2625,2625,2625,0
20250220,104100,11481770,2625,2625,2625,2625,0
20250220,104000,11481770,2625,2625,2625,2625,0
20250220,103900,11481770,2625,2625,2625,2625,0
20250220,103800,11481770,2625,2625,2625,2625,1
20250220,103700,11479145,2620,2620,2620,2620,0
20250220,103600,11479145,2620,2620,2620,2620,0
20250220,103500,11479145,2620,2620,2620,2620,0
20250220,103400,11479145,2620,2620,2620,2620,0
20250220,103300,11479145,2620,2620,2620,2620,0
20250220,103200,11479145,2620,2620,2620,2620,0
20250220,103100,11479145,2620,2620,2620,2620,0
20250220,103000,11479145,2620,2620,2620,2620,0
20250220,102900,11479145,2620,2620,2620,2620,0
20250220,102800,11479145,2620,2620,2620,2620,0
20250220,102700,11479145,2620,2620,2620,2620,1
20250220,102600,11476525,2620,2620,2620,2620,0
20250220,102500,11476525,2620,2620,2620,2620,0
20250220,102400,11476525,2620,2620,2620,2620,0
20250220,102300,11476525,2620,2620,2620,2620,300
20250220,102200,10690525,2620,2620,2620,2620,0
20250220,102100,10690525,2620,2620,2620,2620,15
20250220,102000,10651225,2625,2625,2625,2625,0
20250220,101900,10651225,2625,2625,2625,2625,0
20250220,101800,10651225,2625,2625,2625,2625,0
20250220,101700,10651225,2625,2625,2625,2625,0
20250220,101600,10651225,2625,2625,2625,2625,0
20250220,101500,10651225,2625,2625,2625,2625,0
20250220,101400,10651225,2625,2625,2625,2625,0
20250220,101300,10651225,2625,2625,2625,2625,0
20250220,101200,10651225,2625,2625,2625,2625,35
20250220,101100,10559350,2625,2625,2625,2625,0
20250220,101000,10559350,2625,2625,2625,2625,0
20250220,100900,10559350,2625,2625,2625,2625,0
20250220,100800,10559350,2625,2625,2625,2625,0
20250220,100700,10559350,2625,2625,2625,2625,0
20250220,100600,10559350,2625,2625,2625,2625,0
20250220,100500,10559350,2625,2625,2625,2625,0
20250220,100400,10559350,2625,2625,2625,2625,0
20250220,100300,10559350,2625,2625,2625,2625,0
20250220,100200,10559350,2625,2625,2625,2625,20
20250220,100100,10506850,2625,2625,2625,2625,0
20250220,100000,10506850,2625,2625,2625,2625,0
20250220,095900,10506850,2625,2625,2625,2625,0
20250220,095800,10506850,2625,2625,2625,2625,0
20250220,095700,10506850,2625,2625,2625,2625,0
20250220,095600,10506850,2625,2625,2625,2625,2
20250220,095500,10501600,2625,2625,2625,2625,0
20250220,095400,10501600,2625,2625,2625,2625,0
20250220,095300,10501600,2625,2625,2625,2625,0
20250220,095200,10501600,2625,2625,2625,2625,0
20250220,095100,10501600,2625,2625,2625,2625,0
20250220,095000,10501600,2625,2625,2625,2625,0
20250220,094900,10501600,2625,2625,2625,2625,0
20250220,094800,10501600,2625,2625,2625,2625,0
20250220,094700,10501600,2625,2625,2625,2625,0
20250220,094600,10501600,2625,2625,2625,2625,2
20250220,094500,10496350,2615,2625,2625,2615,7
20250220,094400,10477985,2625,2620,2625,2620,502
20250220,094300,9162735,2625,2625,2625,2625,0
20250220,094200,9162735,2625,2625,2625,2625,0
20250220,094100,9162735,2625,2625,2625,2625,0
20250220,094000,9162735,2625,2625,2625,2625,0
20250220,093900,9162735,2625,2625,2625,2625,0
20250220,093800,9162735,2625,2625,2625,2625,0
20250220,093700,9162735,2625,2625,2625,2625,300
20250220,093600,8375235,2625,2625,2625,2625,0
20250220,093500,8375235,2625,2625,2625,2625,0
20250220,093400,8375235,2625,2615,2625,2615,56
20250220,093300,8228785,2620,2620,2620,2620,0
20250220,093200,8228785,2620,2620,2620,2620,0
20250220,093100,8228785,2620,2625,2625,2620,13
20250220,093000,8194720,2630,2625,2630,2620,22
20250220,092900,8137010,2630,2635,2635,2630,8
20250220,092800,8115955,2630,2630,2635,2630,6
20250220,092700,8100170,2635,2620,2635,2620,750
20250220,092600,6127940,2620,2620,2620,2620,0
20250220,092500,6127940,2620,2620,2620,2620,0
20250220,092400,6127940,2620,2620,2620,2620,0
20250220,092300,6127940,2620,2620,2620,2620,500
20250220,092200,4817940,2620,2620,2620,2620,0
20250220,092100,4817940,2620,2620,2620,2620,5
20250220,092000,4804840,2620,2620,2620,2620,0
20250220,091900,4804840,2620,2620,2620,2620,0
20250220,091800,4804840,2620,2615,2620,2615,1349
20250220,091700,1272205,2620,2610,2620,2610,2
20250220,091600,1266975,2610,2615,2615,2610,72
20250220,091500,1079045,2620,2620,2620,2620,0
20250220,091400,1079045,2620,2620,2620,2620,43
20250220,091300,966385,2620,2620,2620,2620,0
20250220,091200,966385,2620,2620,2620,2620,7
20250220,091100,948045,2610,2610,2610,2610,0
20250220,091000,948045,2610,2610,2610,2610,0
20250220,090900,948045,2610,2610,2610,2610,0
20250220,090800,948045,2610,2610,2610,2610,0
20250220,090700,948045,2610,2615,2615,2610,303
20250220,090600,157205,2620,2620,2620,2620,7
20250220,090500,138865,2620,2620,2620,2620,0
20250220,090400,138865,2620,2620,2620,2620,1
20250220,090300,136245,2625,2625,2625,2625,0
20250220,090200,136245,2625,2625,2625,2625,0
20250220,090100,136245,2625,2625,2625,2625,1
20250220,090000,133620,2620,2620,2620,2620,51