KissMeData/225430/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,205400,34129335,540,540,540,540,471
20250220,205300,34129335,540,540,540,540,0
20250220,205200,34129335,540,540,540,540,0
20250220,205100,34129335,540,540,540,540,0
20250220,205000,34129335,540,540,540,540,0
20250220,204900,34129335,540,540,540,540,0
20250220,204800,34129335,540,540,540,540,0
20250220,204700,34129335,540,540,540,540,0
20250220,204600,34129335,540,540,540,540,0
20250220,204500,34129335,540,540,540,540,0
20250220,204400,34129335,540,540,540,540,0
20250220,204300,34129335,540,540,540,540,0
20250220,204200,34129335,540,540,540,540,0
20250220,204100,34129335,540,540,540,540,0
20250220,204000,34129335,540,540,540,540,0
20250220,203900,34129335,540,540,540,540,0
20250220,203800,34129335,540,540,540,540,0
20250220,203700,34129335,540,540,540,540,0
20250220,203600,34129335,540,540,540,540,0
20250220,203500,34129335,540,540,540,540,0
20250220,203400,34129335,540,540,540,540,0
20250220,203300,34129335,540,540,540,540,0
20250220,203200,34129335,540,540,540,540,0
20250220,203100,34129335,540,540,540,540,0
20250220,203000,34129335,540,540,540,540,0
20250220,202900,34129335,540,540,540,540,0
20250220,202800,34129335,540,540,540,540,0
20250220,202700,34129335,540,540,540,540,0
20250220,202600,34129335,540,540,540,540,0
20250220,202500,34129335,540,540,540,540,0
20250220,202400,34129335,540,540,540,540,471
20250220,202300,34129335,540,540,540,540,0
20250220,202200,34129335,540,540,540,540,0
20250220,202100,34129335,540,540,540,540,0
20250220,202000,34129335,540,540,540,540,0
20250220,201900,34129335,540,540,540,540,0
20250220,201800,34129335,540,540,540,540,0
20250220,201700,34129335,540,540,540,540,0
20250220,201600,34129335,540,540,540,540,0
20250220,201500,34129335,540,540,540,540,0
20250220,201400,34129335,540,540,540,540,0
20250220,201300,34129335,540,540,540,540,0
20250220,201200,34129335,540,540,540,540,0
20250220,201100,34129335,540,540,540,540,0
20250220,201000,34129335,540,540,540,540,0
20250220,200900,34129335,540,540,540,540,0
20250220,200800,34129335,540,540,540,540,0
20250220,200700,34129335,540,540,540,540,0
20250220,200600,34129335,540,540,540,540,0
20250220,200500,34129335,540,540,540,540,0
20250220,200400,34129335,540,540,540,540,0
20250220,200300,34129335,540,540,540,540,0
20250220,200200,34129335,540,540,540,540,0
20250220,200100,34129335,540,540,540,540,0
20250220,200000,34129335,540,540,540,540,0
20250220,195900,34129335,540,540,540,540,0
20250220,195800,34129335,540,540,540,540,0
20250220,195700,34129335,540,540,540,540,0
20250220,195600,34129335,540,540,540,540,0
20250220,195500,34129335,540,540,540,540,0
20250220,195400,34129335,540,540,540,540,471
20250220,195300,34129335,540,540,540,540,0
20250220,195200,34129335,540,540,540,540,0
20250220,195100,34129335,540,540,540,540,0
20250220,195000,34129335,540,540,540,540,0
20250220,194900,34129335,540,540,540,540,0
20250220,194800,34129335,540,540,540,540,0
20250220,194700,34129335,540,540,540,540,0
20250220,194600,34129335,540,540,540,540,0
20250220,194500,34129335,540,540,540,540,0
20250220,194400,34129335,540,540,540,540,0
20250220,194300,34129335,540,540,540,540,0
20250220,194200,34129335,540,540,540,540,0
20250220,194100,34129335,540,540,540,540,0
20250220,194000,34129335,540,540,540,540,0
20250220,193900,34129335,540,540,540,540,0
20250220,193800,34129335,540,540,540,540,0
20250220,193700,34129335,540,540,540,540,0
20250220,193600,34129335,540,540,540,540,0
20250220,193500,34129335,540,540,540,540,0
20250220,193400,34129335,540,540,540,540,0
20250220,193300,34129335,540,540,540,540,0
20250220,193200,34129335,540,540,540,540,0
20250220,193100,34129335,540,540,540,540,0
20250220,193000,34129335,540,540,540,540,0
20250220,192900,34129335,540,540,540,540,0
20250220,192800,34129335,540,540,540,540,0
20250220,192700,34129335,540,540,540,540,0
20250220,192600,34129335,540,540,540,540,0
20250220,192500,34129335,540,540,540,540,0
20250220,192400,34129335,540,540,540,540,471
20250220,192300,34129335,540,540,540,540,0
20250220,192200,34129335,540,540,540,540,0
20250220,192100,34129335,540,540,540,540,0
20250220,192000,34129335,540,540,540,540,0
20250220,191900,34129335,540,540,540,540,0
20250220,191800,34129335,540,540,540,540,0
20250220,191700,34129335,540,540,540,540,0
20250220,191600,34129335,540,540,540,540,0
20250220,191500,34129335,540,540,540,540,0
20250220,191400,34129335,540,540,540,540,0
20250220,191300,34129335,540,540,540,540,0
20250220,191200,34129335,540,540,540,540,0
20250220,191100,34129335,540,540,540,540,0
20250220,191000,34129335,540,540,540,540,0
20250220,190900,34129335,540,540,540,540,0
20250220,190800,34129335,540,540,540,540,0
20250220,190700,34129335,540,540,540,540,0
20250220,190600,34129335,540,540,540,540,0
20250220,190500,34129335,540,540,540,540,0
20250220,190400,34129335,540,540,540,540,0
20250220,190300,34129335,540,540,540,540,0
20250220,190200,34129335,540,540,540,540,0
20250220,190100,34129335,540,540,540,540,0
20250220,190000,34129335,540,540,540,540,0
20250220,185900,34129335,540,540,540,540,0
20250220,185800,34129335,540,540,540,540,0
20250220,185700,34129335,540,540,540,540,0
20250220,185600,34129335,540,540,540,540,0
20250220,185500,34129335,540,540,540,540,0
20250220,185400,34129335,540,540,540,540,471
20250220,185300,34129335,540,540,540,540,0
20250220,185200,34129335,540,540,540,540,0
20250220,185100,34129335,540,540,540,540,0
20250220,185000,34129335,540,540,540,540,0
20250220,184900,34129335,540,540,540,540,0
20250220,184800,34129335,540,540,540,540,0
20250220,184700,34129335,540,540,540,540,0
20250220,184600,34129335,540,540,540,540,0
20250220,184500,34129335,540,540,540,540,0
20250220,184400,34129335,540,540,540,540,0
20250220,184300,34129335,540,540,540,540,0
20250220,184200,34129335,540,540,540,540,0
20250220,184100,34129335,540,540,540,540,0
20250220,184000,34129335,540,540,540,540,0
20250220,183900,34129335,540,540,540,540,0
20250220,183800,34129335,540,540,540,540,0
20250220,183700,34129335,540,540,540,540,0
20250220,183600,34129335,540,540,540,540,0
20250220,183500,34129335,540,540,540,540,0
20250220,183400,34129335,540,540,540,540,0
20250220,183300,34129335,540,540,540,540,0
20250220,183200,34129335,540,540,540,540,0
20250220,183100,34129335,540,540,540,540,0
20250220,183000,34129335,540,540,540,540,0
20250220,182900,34129335,540,540,540,540,0
20250220,182800,34129335,540,540,540,540,0
20250220,182700,34129335,540,540,540,540,0
20250220,182600,34129335,540,540,540,540,0
20250220,182500,34129335,540,540,540,540,0
20250220,182400,34129335,540,540,540,540,471
20250220,182300,34129335,540,540,540,540,0
20250220,182200,34129335,540,540,540,540,0
20250220,182100,34129335,540,540,540,540,0
20250220,182000,34129335,540,540,540,540,0
20250220,181900,34129335,540,540,540,540,0
20250220,181800,34129335,540,540,540,540,0
20250220,181700,34129335,540,540,540,540,0
20250220,181600,34129335,540,540,540,540,0
20250220,181500,34129335,540,540,540,540,0
20250220,181400,34129335,540,540,540,540,0
20250220,181300,34129335,540,540,540,540,0
20250220,181200,34129335,540,540,540,540,0
20250220,181100,34129335,540,540,540,540,0
20250220,181000,34129335,540,540,540,540,0
20250220,180900,34129335,540,540,540,540,0
20250220,180800,34129335,540,540,540,540,0
20250220,180700,34129335,540,540,540,540,0
20250220,180600,34129335,540,540,540,540,0
20250220,180500,34129335,540,540,540,540,0
20250220,180400,34129335,540,540,540,540,0
20250220,180300,34129335,540,540,540,540,0
20250220,180200,34129335,540,540,540,540,0
20250220,180100,34129335,540,540,540,540,0
20250220,180000,34129335,540,540,540,540,0
20250220,175900,34129335,540,540,540,540,0
20250220,175800,34129335,540,540,540,540,0
20250220,175700,34129335,540,540,540,540,0
20250220,175600,34129335,540,540,540,540,0
20250220,175500,34129335,540,540,540,540,0
20250220,175400,34129335,540,540,540,540,471
20250220,175300,34129335,540,540,540,540,0
20250220,175200,34129335,540,540,540,540,0
20250220,175100,34129335,540,540,540,540,0
20250220,175000,34129335,540,540,540,540,0
20250220,174900,34129335,540,540,540,540,0
20250220,174800,34129335,540,540,540,540,0
20250220,174700,34129335,540,540,540,540,0
20250220,174600,34129335,540,540,540,540,0
20250220,174500,34129335,540,540,540,540,0
20250220,174400,34129335,540,540,540,540,0
20250220,174300,34129335,540,540,540,540,0
20250220,174200,34129335,540,540,540,540,0
20250220,174100,34129335,540,540,540,540,0
20250220,174000,34129335,540,540,540,540,0
20250220,173900,34129335,540,540,540,540,0
20250220,173800,34129335,540,540,540,540,0
20250220,173700,34129335,540,540,540,540,0
20250220,173600,34129335,540,540,540,540,0
20250220,173500,34129335,540,540,540,540,0
20250220,173400,34129335,540,540,540,540,0
20250220,173300,34129335,540,540,540,540,0
20250220,173200,34129335,540,540,540,540,0
20250220,173100,34129335,540,540,540,540,0
20250220,173000,34129335,540,540,540,540,0
20250220,172900,34129335,540,540,540,540,0
20250220,172800,34129335,540,540,540,540,0
20250220,172700,34129335,540,540,540,540,0
20250220,172600,34129335,540,540,540,540,0
20250220,172500,34129335,540,540,540,540,0
20250220,172400,34129335,540,540,540,540,471
20250220,172300,34129335,540,540,540,540,0
20250220,172200,34129335,540,540,540,540,0
20250220,172100,34129335,540,540,540,540,0
20250220,172000,34129335,540,540,540,540,0
20250220,171900,34129335,540,540,540,540,0
20250220,171800,34129335,540,540,540,540,0
20250220,171700,34129335,540,540,540,540,0
20250220,171600,34129335,540,540,540,540,0
20250220,171500,34129335,540,540,540,540,0
20250220,171400,34129335,540,540,540,540,0
20250220,171300,34129335,540,540,540,540,0
20250220,171200,34129335,540,540,540,540,0
20250220,171100,34129335,540,540,540,540,0
20250220,171000,34129335,540,540,540,540,0
20250220,170900,34129335,540,540,540,540,0
20250220,170800,34129335,540,540,540,540,0
20250220,170700,34129335,540,540,540,540,0
20250220,170600,34129335,540,540,540,540,0
20250220,170500,34129335,540,540,540,540,0
20250220,170400,34129335,540,540,540,540,0
20250220,170300,34129335,540,540,540,540,0
20250220,170200,34129335,540,540,540,540,0
20250220,170100,34129335,540,540,540,540,0
20250220,170000,34129335,540,540,540,540,0
20250220,165900,34129335,540,540,540,540,0
20250220,165800,34129335,540,540,540,540,0
20250220,165700,34129335,540,540,540,540,0
20250220,165600,34129335,540,540,540,540,0
20250220,165500,34129335,540,540,540,540,0
20250220,165400,34129335,540,540,540,540,471
20250220,165300,34129335,540,540,540,540,0
20250220,165200,34129335,540,540,540,540,0
20250220,165100,34129335,540,540,540,540,0
20250220,165000,34129335,540,540,540,540,0
20250220,164900,34129335,540,540,540,540,0
20250220,164800,34129335,540,540,540,540,0
20250220,164700,34129335,540,540,540,540,0
20250220,164600,34129335,540,540,540,540,0
20250220,164500,34129335,540,540,540,540,0
20250220,164400,34129335,540,540,540,540,0
20250220,164300,34129335,540,540,540,540,0
20250220,164200,34129335,540,540,540,540,0
20250220,164100,34129335,540,540,540,540,0
20250220,164000,34129335,540,540,540,540,0
20250220,163900,34129335,540,540,540,540,0
20250220,163800,34129335,540,540,540,540,0
20250220,163700,34129335,540,540,540,540,0
20250220,163600,34129335,540,540,540,540,0
20250220,163500,34129335,540,540,540,540,0
20250220,163400,34129335,540,540,540,540,0
20250220,163300,34129335,540,540,540,540,0
20250220,163200,34129335,540,540,540,540,0
20250220,163100,34129335,540,540,540,540,0
20250220,163000,34129335,540,540,540,540,0
20250220,162900,34129335,540,540,540,540,0
20250220,162800,34129335,540,540,540,540,0
20250220,162700,34129335,540,540,540,540,0
20250220,162600,34129335,540,540,540,540,0
20250220,162500,34129335,540,540,540,540,0
20250220,162400,34129335,540,540,540,540,471
20250220,162300,34129335,540,540,540,540,0
20250220,162200,34129335,540,540,540,540,0
20250220,162100,34129335,540,540,540,540,0
20250220,162000,34129335,540,540,540,540,0
20250220,161900,34129335,540,540,540,540,0
20250220,161800,34129335,540,540,540,540,0
20250220,161700,34129335,540,540,540,540,0
20250220,161600,34129335,540,540,540,540,0
20250220,161500,34129335,540,540,540,540,0
20250220,161400,34129335,540,540,540,540,0
20250220,161300,34129335,540,540,540,540,0
20250220,161200,34129335,540,540,540,540,0
20250220,161100,34129335,540,540,540,540,0
20250220,161000,34129335,540,540,540,540,0
20250220,160900,34129335,540,540,540,540,0
20250220,160800,34129335,540,540,540,540,0
20250220,160700,34129335,540,540,540,540,0
20250220,160600,34129335,540,540,540,540,0
20250220,160500,34129335,540,540,540,540,0
20250220,160400,34129335,540,540,540,540,0
20250220,160300,34129335,540,540,540,540,0
20250220,160200,34129335,540,540,540,540,0
20250220,160100,34129335,540,540,540,540,0
20250220,160000,34129335,540,540,540,540,0
20250220,155900,34129335,540,540,540,540,0
20250220,155800,34129335,540,540,540,540,0
20250220,155700,34129335,540,540,540,540,0
20250220,155600,34129335,540,540,540,540,0
20250220,155500,34129335,540,540,540,540,0
20250220,155400,34129335,540,540,540,540,471
20250220,155300,34129335,540,540,540,540,0
20250220,155200,34129335,540,540,540,540,0
20250220,155100,34129335,540,540,540,540,0
20250220,155000,34129335,540,540,540,540,0
20250220,154900,34129335,540,540,540,540,0
20250220,154800,34129335,540,540,540,540,0
20250220,154700,34129335,540,540,540,540,0
20250220,154600,34129335,540,540,540,540,0
20250220,154500,34129335,540,540,540,540,0
20250220,154400,34129335,540,540,540,540,0
20250220,154300,34129335,540,540,540,540,0
20250220,154200,34129335,540,540,540,540,0
20250220,154100,34129335,540,540,540,540,0
20250220,154000,34129335,540,540,540,540,0
20250220,153900,34129335,540,540,540,540,0
20250220,153800,34129335,540,540,540,540,0
20250220,153700,34129335,540,540,540,540,0
20250220,153600,34129335,540,540,540,540,0
20250220,153500,34129335,540,540,540,540,0
20250220,153400,34129335,540,540,540,540,0
20250220,153300,34129335,540,540,540,540,0
20250220,153200,34129335,540,540,540,540,0
20250220,153100,34129335,540,540,540,540,0
20250220,153000,34129335,540,540,540,540,471
20250220,152900,33874995,540,540,540,540,0
20250220,152800,33874995,540,540,540,540,0
20250220,152700,33874995,540,540,540,540,0
20250220,152600,33874995,540,540,540,540,0
20250220,152500,33874995,540,540,540,540,0
20250220,152400,33874995,540,540,540,540,0
20250220,152300,33874995,540,540,540,540,0
20250220,152200,33874995,540,540,540,540,0
20250220,152100,33874995,540,540,540,540,0
20250220,152000,33874995,540,540,540,540,0
20250220,151900,33874995,540,540,540,540,0
20250220,151800,33874995,540,540,540,540,0
20250220,151700,33874995,540,540,540,540,0
20250220,151600,33874995,540,540,540,540,0
20250220,151500,33874995,540,540,540,540,0
20250220,151400,33874995,540,540,540,540,0
20250220,151300,33874995,540,540,540,540,0
20250220,151200,33874995,540,540,540,540,0
20250220,151100,33874995,540,540,540,540,0
20250220,151000,33874995,540,540,540,540,0
20250220,150900,33874995,540,540,540,540,0
20250220,150800,33874995,540,540,540,540,0
20250220,150700,33874995,540,540,540,540,0
20250220,150600,33874995,540,540,540,540,0
20250220,150500,33874995,540,540,540,540,0
20250220,150400,33874995,540,540,540,540,693
20250220,150300,33500775,540,540,540,540,0
20250220,150200,33500775,540,540,540,540,0
20250220,150100,33500775,540,540,540,540,0
20250220,150000,33500775,540,540,540,540,0
20250220,145900,33500775,540,540,540,540,0
20250220,145800,33500775,540,540,540,540,0
20250220,145700,33500775,540,540,540,540,0
20250220,145600,33500775,540,540,540,540,0
20250220,145500,33500775,540,540,540,540,0
20250220,145400,33500775,540,540,540,540,0
20250220,145300,33500775,540,540,540,540,0
20250220,145200,33500775,540,540,540,540,0
20250220,145100,33500775,540,540,540,540,0
20250220,145000,33500775,540,540,540,540,0
20250220,144900,33500775,540,540,540,540,0
20250220,144800,33500775,540,540,540,540,0
20250220,144700,33500775,540,540,540,540,0
20250220,144600,33500775,540,540,540,540,256
20250220,144500,33362535,540,540,540,540,0
20250220,144400,33362535,540,540,540,540,0
20250220,144300,33362535,540,540,540,540,0
20250220,144200,33362535,540,540,540,540,0
20250220,144100,33362535,540,540,540,540,0
20250220,144000,33362535,540,540,540,540,0
20250220,143900,33362535,540,540,540,540,0
20250220,143800,33362535,540,540,540,540,0
20250220,143700,33362535,540,540,540,540,0
20250220,143600,33362535,540,536,540,536,374
20250220,143500,33161259,535,535,535,535,0
20250220,143400,33161259,535,535,535,535,0
20250220,143300,33161259,535,535,535,535,0
20250220,143200,33161259,535,535,535,535,0
20250220,143100,33161259,535,535,535,535,0
20250220,143000,33161259,535,535,535,535,0
20250220,142900,33161259,535,535,535,535,0
20250220,142800,33161259,535,534,535,534,2
20250220,142700,33160190,533,533,533,533,0
20250220,142600,33160190,533,533,533,533,0
20250220,142500,33160190,533,533,533,533,0
20250220,142400,33160190,533,533,533,533,0
20250220,142300,33160190,533,533,533,533,0
20250220,142200,33160190,533,533,533,533,2
20250220,142100,33159124,528,528,528,528,0
20250220,142000,33159124,528,528,528,528,0
20250220,141900,33159124,528,528,528,528,0
20250220,141800,33159124,528,528,528,528,0
20250220,141700,33159124,528,532,532,528,3032
20250220,141600,31554029,532,532,532,532,0
20250220,141500,31554029,532,532,532,532,0
20250220,141400,31554029,532,532,532,532,1000
20250220,141300,31022029,532,532,532,532,0
20250220,141200,31022029,532,532,532,532,0
20250220,141100,31022029,532,532,532,532,0
20250220,141000,31022029,532,532,532,532,0
20250220,140900,31022029,532,532,532,532,2000
20250220,140800,29958029,531,531,531,531,0
20250220,140700,29958029,531,532,532,531,178
20250220,140600,29863393,532,533,533,532,182
20250220,140500,29766527,534,534,534,534,0
20250220,140400,29766527,534,534,534,534,0
20250220,140300,29766527,534,534,534,534,9
20250220,140200,29761721,535,535,535,535,0
20250220,140100,29761721,535,535,535,535,0
20250220,140000,29761721,535,535,535,535,0
20250220,135900,29761721,535,535,535,535,0
20250220,135800,29761721,535,535,535,535,0
20250220,135700,29761721,535,535,535,535,0
20250220,135600,29761721,535,535,535,535,0
20250220,135500,29761721,535,535,535,535,0
20250220,135400,29761721,535,535,535,535,631
20250220,135300,29424136,538,538,538,538,0
20250220,135200,29424136,538,538,538,538,0
20250220,135100,29424136,538,538,538,538,0
20250220,135000,29424136,538,538,538,538,0
20250220,134900,29424136,538,538,538,538,0
20250220,134800,29424136,538,538,538,538,0
20250220,134700,29424136,538,538,538,538,0
20250220,134600,29424136,538,538,538,538,0
20250220,134500,29424136,538,538,538,538,0
20250220,134400,29424136,538,538,538,538,0
20250220,134300,29424136,538,538,538,538,0
20250220,134200,29424136,538,538,538,538,0
20250220,134100,29424136,538,538,538,538,0
20250220,134000,29424136,538,538,538,538,0
20250220,133900,29424136,538,538,538,538,0
20250220,133800,29424136,538,538,538,538,0
20250220,133700,29424136,538,538,538,538,0
20250220,133600,29424136,538,538,538,538,0
20250220,133500,29424136,538,538,538,538,1
20250220,133400,29423598,535,535,535,535,54
20250220,133300,29394708,535,535,535,535,0
20250220,133200,29394708,535,535,535,535,0
20250220,133100,29394708,535,535,535,535,1000
20250220,133000,28859708,535,535,535,535,0
20250220,132900,28859708,535,535,535,535,0
20250220,132800,28859708,535,535,535,535,0
20250220,132700,28859708,535,535,535,535,0
20250220,132600,28859708,535,535,535,535,491
20250220,132500,28597023,535,535,535,535,0
20250220,132400,28597023,535,535,535,535,0
20250220,132300,28597023,535,535,535,535,1000
20250220,132200,28062023,538,538,538,538,0
20250220,132100,28062023,538,538,538,538,0
20250220,132000,28062023,538,538,538,538,0
20250220,131900,28062023,538,538,538,538,0
20250220,131800,28062023,538,538,538,538,0
20250220,131700,28062023,538,538,538,538,0
20250220,131600,28062023,538,538,538,538,0
20250220,131500,28062023,538,538,538,538,0
20250220,131400,28062023,538,535,538,535,1001
20250220,131300,27526485,535,535,535,535,0
20250220,131200,27526485,535,535,535,535,0
20250220,131100,27526485,535,535,535,535,0
20250220,131000,27526485,535,535,535,535,0
20250220,130900,27526485,535,535,535,535,0
20250220,130800,27526485,535,535,535,535,0
20250220,130700,27526485,535,535,535,535,0
20250220,130600,27526485,535,535,535,535,0
20250220,130500,27526485,535,535,535,535,0
20250220,130400,27526485,535,535,535,535,0
20250220,130300,27526485,535,535,535,535,10
20250220,130200,27521135,535,535,535,535,0
20250220,130100,27521135,535,535,535,535,1000
20250220,130000,26986135,538,538,538,538,0
20250220,125900,26986135,538,538,538,538,0
20250220,125800,26986135,538,538,538,538,0
20250220,125700,26986135,538,538,538,538,0
20250220,125600,26986135,538,538,538,538,0
20250220,125500,26986135,538,538,538,538,0
20250220,125400,26986135,538,538,538,538,0
20250220,125300,26986135,538,538,538,538,0
20250220,125200,26986135,538,538,538,538,0
20250220,125100,26986135,538,538,538,538,1
20250220,125000,26985597,535,535,535,535,0
20250220,124900,26985597,535,535,535,535,121
20250220,124800,26920862,538,538,538,538,0
20250220,124700,26920862,538,538,538,538,0
20250220,124600,26920862,538,538,538,538,0
20250220,124500,26920862,538,538,538,538,0
20250220,124400,26920862,538,538,538,538,1
20250220,124300,26920324,538,538,538,538,0
20250220,124200,26920324,538,538,538,538,0
20250220,124100,26920324,538,538,538,538,0
20250220,124000,26920324,538,538,538,538,0
20250220,123900,26920324,538,538,538,538,0
20250220,123800,26920324,538,538,538,538,0
20250220,123700,26920324,538,538,538,538,0
20250220,123600,26920324,538,538,538,538,0
20250220,123500,26920324,538,538,538,538,1
20250220,123400,26919786,538,538,538,538,0
20250220,123300,26919786,538,538,538,538,0
20250220,123200,26919786,538,538,538,538,0
20250220,123100,26919786,538,538,538,538,0
20250220,123000,26919786,538,538,538,538,0
20250220,122900,26919786,538,538,538,538,0
20250220,122800,26919786,538,538,538,538,0
20250220,122700,26919786,538,538,538,538,0
20250220,122600,26919786,538,538,538,538,0
20250220,122500,26919786,538,538,538,538,0
20250220,122400,26919786,538,538,538,538,31
20250220,122300,26903108,540,540,540,540,0
20250220,122200,26903108,540,540,540,540,0
20250220,122100,26903108,540,540,540,540,0
20250220,122000,26903108,540,540,540,540,0
20250220,121900,26903108,540,540,540,540,0
20250220,121800,26903108,540,540,540,540,1
20250220,121700,26902568,539,539,539,539,1855
20250220,121600,25902723,538,538,538,538,0
20250220,121500,25902723,538,538,538,538,0
20250220,121400,25902723,538,538,538,538,0
20250220,121300,25902723,538,538,538,538,0
20250220,121200,25902723,538,538,538,538,0
20250220,121100,25902723,538,538,538,538,0
20250220,121000,25902723,538,538,538,538,0
20250220,120900,25902723,538,538,538,538,0
20250220,120800,25902723,538,537,538,537,2
20250220,120700,25901648,535,535,535,535,0
20250220,120600,25901648,535,535,535,535,0
20250220,120500,25901648,535,535,535,535,0
20250220,120400,25901648,535,535,535,535,0
20250220,120300,25901648,535,535,535,535,0
20250220,120200,25901648,535,535,535,535,0
20250220,120100,25901648,535,535,535,535,0
20250220,120000,25901648,535,535,535,535,0
20250220,115900,25901648,535,535,535,535,0
20250220,115800,25901648,535,535,535,535,0
20250220,115700,25901648,535,535,535,535,3570
20250220,115600,23991698,535,535,535,535,1888
20250220,115500,22981618,535,535,535,535,0
20250220,115400,22981618,535,535,535,535,3035
20250220,115300,21357893,534,534,534,534,0
20250220,115200,21357893,534,534,534,534,0
20250220,115100,21357893,534,534,534,534,0
20250220,115000,21357893,534,534,534,534,0
20250220,114900,21357893,534,534,534,534,0
20250220,114800,21357893,534,534,534,534,0
20250220,114700,21357893,534,534,534,534,0
20250220,114600,21357893,534,534,534,534,0
20250220,114500,21357893,534,534,534,534,0
20250220,114400,21357893,534,534,534,534,1126
20250220,114300,20756609,534,534,534,534,0
20250220,114200,20756609,534,534,534,534,0
20250220,114100,20756609,534,534,534,534,0
20250220,114000,20756609,534,534,534,534,0
20250220,113900,20756609,534,534,534,534,0
20250220,113800,20756609,534,534,534,534,0
20250220,113700,20756609,534,534,534,534,0
20250220,113600,20756609,534,534,534,534,0
20250220,113500,20756609,534,534,534,534,0
20250220,113400,20756609,534,534,534,534,0
20250220,113300,20756609,534,534,534,534,0
20250220,113200,20756609,534,534,534,534,0
20250220,113100,20756609,534,534,534,534,0
20250220,113000,20756609,534,534,534,534,0
20250220,112900,20756609,534,534,534,534,966
20250220,112800,20240765,535,535,535,535,0
20250220,112700,20240765,535,535,535,535,0
20250220,112600,20240765,535,535,535,535,0
20250220,112500,20240765,535,535,535,535,0
20250220,112400,20240765,535,535,535,535,0
20250220,112300,20240765,535,535,535,535,0
20250220,112200,20240765,535,535,535,535,0
20250220,112100,20240765,535,535,535,535,0
20250220,112000,20240765,535,535,535,535,0
20250220,111900,20240765,535,535,535,535,0
20250220,111800,20240765,535,535,535,535,1
20250220,111700,20240230,534,534,534,534,0
20250220,111600,20240230,534,534,534,534,0
20250220,111500,20240230,534,534,534,534,4
20250220,111400,20238094,535,535,535,535,0
20250220,111300,20238094,535,535,535,535,0
20250220,111200,20238094,535,535,535,535,1
20250220,111100,20237559,534,534,534,534,0
20250220,111000,20237559,534,534,534,534,11
20250220,110900,20231685,534,534,534,534,0
20250220,110800,20231685,534,534,534,534,30
20250220,110700,20215665,535,535,535,535,0
20250220,110600,20215665,535,535,535,535,0
20250220,110500,20215665,535,535,535,535,0
20250220,110400,20215665,535,535,535,535,0
20250220,110300,20215665,535,535,535,535,0
20250220,110200,20215665,535,535,535,535,0
20250220,110100,20215665,535,535,535,535,0
20250220,110000,20215665,535,535,535,535,0
20250220,105900,20215665,535,535,535,535,0
20250220,105800,20215665,535,535,535,535,0
20250220,105700,20215665,535,535,535,535,0
20250220,105600,20215665,535,535,535,535,0
20250220,105500,20215665,535,535,535,535,0
20250220,105400,20215665,535,535,535,535,0
20250220,105300,20215665,535,535,535,535,0
20250220,105200,20215665,535,535,535,535,0
20250220,105100,20215665,535,535,535,535,0
20250220,105000,20215665,535,535,535,535,0
20250220,104900,20215665,535,535,535,535,0
20250220,104800,20215665,535,535,535,535,0
20250220,104700,20215665,535,535,535,535,0
20250220,104600,20215665,535,535,535,535,0
20250220,104500,20215665,535,535,535,535,0
20250220,104400,20215665,535,535,535,535,0
20250220,104300,20215665,535,535,535,535,0
20250220,104200,20215665,535,535,535,535,0
20250220,104100,20215665,535,535,535,535,0
20250220,104000,20215665,535,535,535,535,0
20250220,103900,20215665,535,535,535,535,0
20250220,103800,20215665,535,535,535,535,0
20250220,103700,20215665,535,535,535,535,0
20250220,103600,20215665,535,535,535,535,0
20250220,103500,20215665,535,535,535,535,200
20250220,103400,20108665,535,535,535,535,0
20250220,103300,20108665,535,535,535,535,0
20250220,103200,20108665,535,535,535,535,0
20250220,103100,20108665,535,535,535,535,0
20250220,103000,20108665,535,535,535,535,0
20250220,102900,20108665,535,535,535,535,1
20250220,102800,20108130,534,534,534,534,239
20250220,102700,19980504,534,534,534,534,0
20250220,102600,19980504,534,534,534,534,0
20250220,102500,19980504,534,534,534,534,0
20250220,102400,19980504,534,534,534,534,0
20250220,102300,19980504,534,534,534,534,0
20250220,102200,19980504,534,534,534,534,0
20250220,102100,19980504,534,534,534,534,0
20250220,102000,19980504,534,532,534,532,1500
20250220,101900,19180788,532,532,532,532,0
20250220,101800,19180788,532,532,532,532,302
20250220,101700,19020124,533,533,533,533,5
20250220,101600,19017459,533,533,533,533,0
20250220,101500,19017459,533,533,533,533,0
20250220,101400,19017459,533,533,533,533,0
20250220,101300,19017459,533,533,533,533,0
20250220,101200,19017459,533,533,533,533,0
20250220,101100,19017459,533,533,533,533,1111
20250220,101000,18425296,533,533,533,533,0
20250220,100900,18425296,533,533,533,533,0
20250220,100800,18425296,533,533,533,533,0
20250220,100700,18425296,533,533,533,533,0
20250220,100600,18425296,533,533,533,533,0
20250220,100500,18425296,533,533,533,533,0
20250220,100400,18425296,533,533,533,533,0
20250220,100300,18425296,533,533,533,533,0
20250220,100200,18425296,533,533,533,533,0
20250220,100100,18425296,533,533,533,533,10
20250220,100000,18419966,533,533,533,533,3
20250220,095900,18418367,533,533,533,533,0
20250220,095800,18418367,533,533,533,533,0
20250220,095700,18418367,533,533,533,533,0
20250220,095600,18418367,533,533,533,533,0
20250220,095500,18418367,533,533,533,533,0
20250220,095400,18418367,533,533,533,533,0
20250220,095300,18418367,533,533,533,533,0
20250220,095200,18418367,533,533,533,533,0
20250220,095100,18418367,533,533,533,533,0
20250220,095000,18418367,533,533,533,533,2
20250220,094900,18417301,533,533,533,533,0
20250220,094800,18417301,533,534,534,533,2404
20250220,094700,17135968,535,535,535,535,0
20250220,094600,17135968,535,535,535,535,1
20250220,094500,17135433,535,535,535,535,3
20250220,094400,17133828,535,535,535,535,5
20250220,094300,17131153,535,535,535,535,0
20250220,094200,17131153,535,535,535,535,1000
20250220,094100,16596153,535,537,537,535,18266
20250220,094000,6818641,539,539,539,539,0
20250220,093900,6818641,539,539,539,539,1
20250220,093800,6818102,537,537,537,537,0
20250220,093700,6818102,537,537,537,537,0
20250220,093600,6818102,537,537,537,537,0
20250220,093500,6818102,537,538,538,537,781
20250220,093400,6398402,537,537,537,537,0
20250220,093300,6398402,537,537,537,537,0
20250220,093200,6398402,537,537,537,537,0
20250220,093100,6398402,537,537,537,537,0
20250220,093000,6398402,537,537,537,537,0
20250220,092900,6398402,537,537,537,537,0
20250220,092800,6398402,537,537,537,537,11
20250220,092700,6392495,537,537,537,537,0
20250220,092600,6392495,537,537,537,537,0
20250220,092500,6392495,537,538,538,537,502
20250220,092400,6122530,539,539,539,539,0
20250220,092300,6122530,539,539,539,539,0
20250220,092200,6122530,539,539,539,539,0
20250220,092100,6122530,539,539,539,539,14
20250220,092000,6114984,539,539,539,539,0
20250220,091900,6114984,539,539,539,539,0
20250220,091800,6114984,539,539,539,539,1
20250220,091700,6114445,538,538,538,538,909
20250220,091600,5625403,538,538,538,538,0
20250220,091500,5625403,538,538,538,538,0
20250220,091400,5625403,538,538,538,538,0
20250220,091300,5625403,538,538,538,538,1
20250220,091200,5624865,537,537,537,537,0
20250220,091100,5624865,537,537,537,537,6
20250220,091000,5621643,537,537,537,537,4
20250220,090900,5619495,537,537,537,537,0
20250220,090800,5619495,537,537,537,537,200
20250220,090700,5512095,536,536,536,536,0
20250220,090600,5512095,536,536,536,536,0
20250220,090500,5512095,536,536,536,536,0
20250220,090400,5512095,536,536,536,536,0
20250220,090300,5512095,536,536,536,536,642
20250220,090200,5167983,535,535,535,535,36
20250220,090100,5148723,535,532,539,532,8613
20250220,090000,530000,530,530,530,530,1000