KissMeData/200230/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,204400,31519985,4080,4080,4080,4080,1317
20250220,204300,31519985,4080,4080,4080,4080,0
20250220,204200,31519985,4080,4080,4080,4080,0
20250220,204100,31519985,4080,4080,4080,4080,0
20250220,204000,31519985,4080,4080,4080,4080,0
20250220,203900,31519985,4080,4080,4080,4080,0
20250220,203800,31519985,4080,4080,4080,4080,0
20250220,203700,31519985,4080,4080,4080,4080,0
20250220,203600,31519985,4080,4080,4080,4080,0
20250220,203500,31519985,4080,4080,4080,4080,0
20250220,203400,31519985,4080,4080,4080,4080,0
20250220,203300,31519985,4080,4080,4080,4080,0
20250220,203200,31519985,4080,4080,4080,4080,0
20250220,203100,31519985,4080,4080,4080,4080,0
20250220,203000,31519985,4080,4080,4080,4080,0
20250220,202900,31519985,4080,4080,4080,4080,0
20250220,202800,31519985,4080,4080,4080,4080,0
20250220,202700,31519985,4080,4080,4080,4080,0
20250220,202600,31519985,4080,4080,4080,4080,0
20250220,202500,31519985,4080,4080,4080,4080,0
20250220,202400,31519985,4080,4080,4080,4080,0
20250220,202300,31519985,4080,4080,4080,4080,0
20250220,202200,31519985,4080,4080,4080,4080,0
20250220,202100,31519985,4080,4080,4080,4080,0
20250220,202000,31519985,4080,4080,4080,4080,0
20250220,201900,31519985,4080,4080,4080,4080,0
20250220,201800,31519985,4080,4080,4080,4080,0
20250220,201700,31519985,4080,4080,4080,4080,0
20250220,201600,31519985,4080,4080,4080,4080,0
20250220,201500,31519985,4080,4080,4080,4080,0
20250220,201400,31519985,4080,4080,4080,4080,1317
20250220,201300,31519985,4080,4080,4080,4080,0
20250220,201200,31519985,4080,4080,4080,4080,0
20250220,201100,31519985,4080,4080,4080,4080,0
20250220,201000,31519985,4080,4080,4080,4080,0
20250220,200900,31519985,4080,4080,4080,4080,0
20250220,200800,31519985,4080,4080,4080,4080,0
20250220,200700,31519985,4080,4080,4080,4080,0
20250220,200600,31519985,4080,4080,4080,4080,0
20250220,200500,31519985,4080,4080,4080,4080,0
20250220,200400,31519985,4080,4080,4080,4080,0
20250220,200300,31519985,4080,4080,4080,4080,0
20250220,200200,31519985,4080,4080,4080,4080,0
20250220,200100,31519985,4080,4080,4080,4080,0
20250220,200000,31519985,4080,4080,4080,4080,0
20250220,195900,31519985,4080,4080,4080,4080,0
20250220,195800,31519985,4080,4080,4080,4080,0
20250220,195700,31519985,4080,4080,4080,4080,0
20250220,195600,31519985,4080,4080,4080,4080,0
20250220,195500,31519985,4080,4080,4080,4080,0
20250220,195400,31519985,4080,4080,4080,4080,0
20250220,195300,31519985,4080,4080,4080,4080,0
20250220,195200,31519985,4080,4080,4080,4080,0
20250220,195100,31519985,4080,4080,4080,4080,0
20250220,195000,31519985,4080,4080,4080,4080,0
20250220,194900,31519985,4080,4080,4080,4080,0
20250220,194800,31519985,4080,4080,4080,4080,0
20250220,194700,31519985,4080,4080,4080,4080,0
20250220,194600,31519985,4080,4080,4080,4080,0
20250220,194500,31519985,4080,4080,4080,4080,0
20250220,194400,31519985,4080,4080,4080,4080,1317
20250220,194300,31519985,4080,4080,4080,4080,0
20250220,194200,31519985,4080,4080,4080,4080,0
20250220,194100,31519985,4080,4080,4080,4080,0
20250220,194000,31519985,4080,4080,4080,4080,0
20250220,193900,31519985,4080,4080,4080,4080,0
20250220,193800,31519985,4080,4080,4080,4080,0
20250220,193700,31519985,4080,4080,4080,4080,0
20250220,193600,31519985,4080,4080,4080,4080,0
20250220,193500,31519985,4080,4080,4080,4080,0
20250220,193400,31519985,4080,4080,4080,4080,0
20250220,193300,31519985,4080,4080,4080,4080,0
20250220,193200,31519985,4080,4080,4080,4080,0
20250220,193100,31519985,4080,4080,4080,4080,0
20250220,193000,31519985,4080,4080,4080,4080,0
20250220,192900,31519985,4080,4080,4080,4080,0
20250220,192800,31519985,4080,4080,4080,4080,0
20250220,192700,31519985,4080,4080,4080,4080,0
20250220,192600,31519985,4080,4080,4080,4080,0
20250220,192500,31519985,4080,4080,4080,4080,0
20250220,192400,31519985,4080,4080,4080,4080,0
20250220,192300,31519985,4080,4080,4080,4080,0
20250220,192200,31519985,4080,4080,4080,4080,0
20250220,192100,31519985,4080,4080,4080,4080,0
20250220,192000,31519985,4080,4080,4080,4080,0
20250220,191900,31519985,4080,4080,4080,4080,0
20250220,191800,31519985,4080,4080,4080,4080,0
20250220,191700,31519985,4080,4080,4080,4080,0
20250220,191600,31519985,4080,4080,4080,4080,0
20250220,191500,31519985,4080,4080,4080,4080,0
20250220,191400,31519985,4080,4080,4080,4080,1317
20250220,191300,31519985,4080,4080,4080,4080,0
20250220,191200,31519985,4080,4080,4080,4080,0
20250220,191100,31519985,4080,4080,4080,4080,0
20250220,191000,31519985,4080,4080,4080,4080,0
20250220,190900,31519985,4080,4080,4080,4080,0
20250220,190800,31519985,4080,4080,4080,4080,0
20250220,190700,31519985,4080,4080,4080,4080,0
20250220,190600,31519985,4080,4080,4080,4080,0
20250220,190500,31519985,4080,4080,4080,4080,0
20250220,190400,31519985,4080,4080,4080,4080,0
20250220,190300,31519985,4080,4080,4080,4080,0
20250220,190200,31519985,4080,4080,4080,4080,0
20250220,190100,31519985,4080,4080,4080,4080,0
20250220,190000,31519985,4080,4080,4080,4080,0
20250220,185900,31519985,4080,4080,4080,4080,0
20250220,185800,31519985,4080,4080,4080,4080,0
20250220,185700,31519985,4080,4080,4080,4080,0
20250220,185600,31519985,4080,4080,4080,4080,0
20250220,185500,31519985,4080,4080,4080,4080,0
20250220,185400,31519985,4080,4080,4080,4080,0
20250220,185300,31519985,4080,4080,4080,4080,0
20250220,185200,31519985,4080,4080,4080,4080,0
20250220,185100,31519985,4080,4080,4080,4080,0
20250220,185000,31519985,4080,4080,4080,4080,0
20250220,184900,31519985,4080,4080,4080,4080,0
20250220,184800,31519985,4080,4080,4080,4080,0
20250220,184700,31519985,4080,4080,4080,4080,0
20250220,184600,31519985,4080,4080,4080,4080,0
20250220,184500,31519985,4080,4080,4080,4080,0
20250220,184400,31519985,4080,4080,4080,4080,1317
20250220,184300,31519985,4080,4080,4080,4080,0
20250220,184200,31519985,4080,4080,4080,4080,0
20250220,184100,31519985,4080,4080,4080,4080,0
20250220,184000,31519985,4080,4080,4080,4080,0
20250220,183900,31519985,4080,4080,4080,4080,0
20250220,183800,31519985,4080,4080,4080,4080,0
20250220,183700,31519985,4080,4080,4080,4080,0
20250220,183600,31519985,4080,4080,4080,4080,0
20250220,183500,31519985,4080,4080,4080,4080,0
20250220,183400,31519985,4080,4080,4080,4080,0
20250220,183300,31519985,4080,4080,4080,4080,0
20250220,183200,31519985,4080,4080,4080,4080,0
20250220,183100,31519985,4080,4080,4080,4080,0
20250220,183000,31519985,4080,4080,4080,4080,0
20250220,182900,31519985,4080,4080,4080,4080,0
20250220,182800,31519985,4080,4080,4080,4080,0
20250220,182700,31519985,4080,4080,4080,4080,0
20250220,182600,31519985,4080,4080,4080,4080,0
20250220,182500,31519985,4080,4080,4080,4080,0
20250220,182400,31519985,4080,4080,4080,4080,0
20250220,182300,31519985,4080,4080,4080,4080,0
20250220,182200,31519985,4080,4080,4080,4080,0
20250220,182100,31519985,4080,4080,4080,4080,0
20250220,182000,31519985,4080,4080,4080,4080,0
20250220,181900,31519985,4080,4080,4080,4080,0
20250220,181800,31519985,4080,4080,4080,4080,0
20250220,181700,31519985,4080,4080,4080,4080,0
20250220,181600,31519985,4080,4080,4080,4080,0
20250220,181500,31519985,4080,4080,4080,4080,0
20250220,181400,31519985,4080,4080,4080,4080,1317
20250220,181300,31519985,4080,4080,4080,4080,0
20250220,181200,31519985,4080,4080,4080,4080,0
20250220,181100,31519985,4080,4080,4080,4080,0
20250220,181000,31519985,4080,4080,4080,4080,0
20250220,180900,31519985,4080,4080,4080,4080,0
20250220,180800,31519985,4080,4080,4080,4080,0
20250220,180700,31519985,4080,4080,4080,4080,0
20250220,180600,31519985,4080,4080,4080,4080,0
20250220,180500,31519985,4080,4080,4080,4080,0
20250220,180400,31519985,4080,4080,4080,4080,0
20250220,180300,31519985,4080,4080,4080,4080,0
20250220,180200,31519985,4080,4080,4080,4080,0
20250220,180100,31519985,4080,4080,4080,4080,0
20250220,180000,31519985,4080,4080,4080,4080,0
20250220,175900,31519985,4080,4080,4080,4080,0
20250220,175800,31519985,4080,4080,4080,4080,0
20250220,175700,31519985,4080,4080,4080,4080,0
20250220,175600,31519985,4080,4080,4080,4080,0
20250220,175500,31519985,4080,4080,4080,4080,0
20250220,175400,31519985,4080,4080,4080,4080,0
20250220,175300,31519985,4080,4080,4080,4080,0
20250220,175200,31519985,4080,4080,4080,4080,0
20250220,175100,31519985,4080,4080,4080,4080,0
20250220,175000,31519985,4080,4080,4080,4080,0
20250220,174900,31519985,4080,4080,4080,4080,0
20250220,174800,31519985,4080,4080,4080,4080,0
20250220,174700,31519985,4080,4080,4080,4080,0
20250220,174600,31519985,4080,4080,4080,4080,0
20250220,174500,31519985,4080,4080,4080,4080,0
20250220,174400,31519985,4080,4080,4080,4080,1317
20250220,174300,31519985,4080,4080,4080,4080,0
20250220,174200,31519985,4080,4080,4080,4080,0
20250220,174100,31519985,4080,4080,4080,4080,0
20250220,174000,31519985,4080,4080,4080,4080,0
20250220,173900,31519985,4080,4080,4080,4080,0
20250220,173800,31519985,4080,4080,4080,4080,0
20250220,173700,31519985,4080,4080,4080,4080,0
20250220,173600,31519985,4080,4080,4080,4080,0
20250220,173500,31519985,4080,4080,4080,4080,0
20250220,173400,31519985,4080,4080,4080,4080,0
20250220,173300,31519985,4080,4080,4080,4080,0
20250220,173200,31519985,4080,4080,4080,4080,0
20250220,173100,31519985,4080,4080,4080,4080,0
20250220,173000,31519985,4080,4080,4080,4080,0
20250220,172900,31519985,4080,4080,4080,4080,0
20250220,172800,31519985,4080,4080,4080,4080,0
20250220,172700,31519985,4080,4080,4080,4080,0
20250220,172600,31519985,4080,4080,4080,4080,0
20250220,172500,31519985,4080,4080,4080,4080,0
20250220,172400,31519985,4080,4080,4080,4080,0
20250220,172300,31519985,4080,4080,4080,4080,0
20250220,172200,31519985,4080,4080,4080,4080,0
20250220,172100,31519985,4080,4080,4080,4080,0
20250220,172000,31519985,4080,4080,4080,4080,0
20250220,171900,31519985,4080,4080,4080,4080,0
20250220,171800,31519985,4080,4080,4080,4080,0
20250220,171700,31519985,4080,4080,4080,4080,0
20250220,171600,31519985,4080,4080,4080,4080,0
20250220,171500,31519985,4080,4080,4080,4080,0
20250220,171400,31519985,4080,4080,4080,4080,1317
20250220,171300,31519985,4080,4080,4080,4080,0
20250220,171200,31519985,4080,4080,4080,4080,0
20250220,171100,31519985,4080,4080,4080,4080,0
20250220,171000,31519985,4080,4080,4080,4080,0
20250220,170900,31519985,4080,4080,4080,4080,0
20250220,170800,31519985,4080,4080,4080,4080,0
20250220,170700,31519985,4080,4080,4080,4080,0
20250220,170600,31519985,4080,4080,4080,4080,0
20250220,170500,31519985,4080,4080,4080,4080,0
20250220,170400,31519985,4080,4080,4080,4080,0
20250220,170300,31519985,4080,4080,4080,4080,0
20250220,170200,31519985,4080,4080,4080,4080,0
20250220,170100,31519985,4080,4080,4080,4080,0
20250220,170000,31519985,4080,4080,4080,4080,0
20250220,165900,31519985,4080,4080,4080,4080,0
20250220,165800,31519985,4080,4080,4080,4080,0
20250220,165700,31519985,4080,4080,4080,4080,0
20250220,165600,31519985,4080,4080,4080,4080,0
20250220,165500,31519985,4080,4080,4080,4080,0
20250220,165400,31519985,4080,4080,4080,4080,0
20250220,165300,31519985,4080,4080,4080,4080,0
20250220,165200,31519985,4080,4080,4080,4080,0
20250220,165100,31519985,4080,4080,4080,4080,0
20250220,165000,31519985,4080,4080,4080,4080,0
20250220,164900,31519985,4080,4080,4080,4080,0
20250220,164800,31519985,4080,4080,4080,4080,0
20250220,164700,31519985,4080,4080,4080,4080,0
20250220,164600,31519985,4080,4080,4080,4080,0
20250220,164500,31519985,4080,4080,4080,4080,0
20250220,164400,31519985,4080,4080,4080,4080,1317
20250220,164300,31519985,4080,4080,4080,4080,0
20250220,164200,31519985,4080,4080,4080,4080,0
20250220,164100,31519985,4080,4080,4080,4080,0
20250220,164000,31519985,4080,4080,4080,4080,0
20250220,163900,31519985,4080,4080,4080,4080,0
20250220,163800,31519985,4080,4080,4080,4080,0
20250220,163700,31519985,4080,4080,4080,4080,0
20250220,163600,31519985,4080,4080,4080,4080,0
20250220,163500,31519985,4080,4080,4080,4080,0
20250220,163400,31519985,4080,4080,4080,4080,0
20250220,163300,31519985,4080,4080,4080,4080,0
20250220,163200,31519985,4080,4080,4080,4080,0
20250220,163100,31519985,4080,4080,4080,4080,0
20250220,163000,31519985,4080,4080,4080,4080,0
20250220,162900,31519985,4080,4080,4080,4080,0
20250220,162800,31519985,4080,4080,4080,4080,0
20250220,162700,31519985,4080,4080,4080,4080,0
20250220,162600,31519985,4080,4080,4080,4080,0
20250220,162500,31519985,4080,4080,4080,4080,0
20250220,162400,31519985,4080,4080,4080,4080,0
20250220,162300,31519985,4080,4080,4080,4080,0
20250220,162200,31519985,4080,4080,4080,4080,0
20250220,162100,31519985,4080,4080,4080,4080,0
20250220,162000,31519985,4080,4080,4080,4080,0
20250220,161900,31519985,4080,4080,4080,4080,0
20250220,161800,31519985,4080,4080,4080,4080,0
20250220,161700,31519985,4080,4080,4080,4080,0
20250220,161600,31519985,4080,4080,4080,4080,0
20250220,161500,31519985,4080,4080,4080,4080,0
20250220,161400,31519985,4080,4080,4080,4080,1317
20250220,161300,31519985,4080,4080,4080,4080,0
20250220,161200,31519985,4080,4080,4080,4080,0
20250220,161100,31519985,4080,4080,4080,4080,0
20250220,161000,31519985,4080,4080,4080,4080,0
20250220,160900,31519985,4080,4080,4080,4080,0
20250220,160800,31519985,4080,4080,4080,4080,0
20250220,160700,31519985,4080,4080,4080,4080,0
20250220,160600,31519985,4080,4080,4080,4080,0
20250220,160500,31519985,4080,4080,4080,4080,0
20250220,160400,31519985,4080,4080,4080,4080,0
20250220,160300,31519985,4080,4080,4080,4080,0
20250220,160200,31519985,4080,4080,4080,4080,0
20250220,160100,31519985,4080,4080,4080,4080,0
20250220,160000,31519985,4080,4080,4080,4080,0
20250220,155900,31519985,4080,4080,4080,4080,0
20250220,155800,31519985,4080,4080,4080,4080,0
20250220,155700,31519985,4080,4080,4080,4080,0
20250220,155600,31519985,4080,4080,4080,4080,0
20250220,155500,31519985,4080,4080,4080,4080,0
20250220,155400,31519985,4080,4080,4080,4080,0
20250220,155300,31519985,4080,4080,4080,4080,0
20250220,155200,31519985,4080,4080,4080,4080,0
20250220,155100,31519985,4080,4080,4080,4080,0
20250220,155000,31519985,4080,4080,4080,4080,0
20250220,154900,31519985,4080,4080,4080,4080,0
20250220,154800,31519985,4080,4080,4080,4080,0
20250220,154700,31519985,4080,4080,4080,4080,0
20250220,154600,31519985,4080,4080,4080,4080,0
20250220,154500,31519985,4080,4080,4080,4080,0
20250220,154400,31519985,4080,4080,4080,4080,1317
20250220,154300,31519985,4080,4080,4080,4080,0
20250220,154200,31519985,4080,4080,4080,4080,0
20250220,154100,31519985,4080,4080,4080,4080,0
20250220,154000,31519985,4080,4080,4080,4080,0
20250220,153900,31519985,4080,4080,4080,4080,0
20250220,153800,31519985,4080,4080,4080,4080,0
20250220,153700,31519985,4080,4080,4080,4080,0
20250220,153600,31519985,4080,4080,4080,4080,0
20250220,153500,31519985,4080,4080,4080,4080,0
20250220,153400,31519985,4080,4080,4080,4080,0
20250220,153300,31519985,4080,4080,4080,4080,0
20250220,153200,31519985,4080,4080,4080,4080,0
20250220,153100,31519985,4080,4080,4080,4080,0
20250220,153000,31519985,4080,4080,4080,4080,1317
20250220,152900,26146625,4120,4120,4120,4120,0
20250220,152800,26146625,4120,4120,4120,4120,0
20250220,152700,26146625,4120,4120,4120,4120,0
20250220,152600,26146625,4120,4120,4120,4120,0
20250220,152500,26146625,4120,4120,4120,4120,0
20250220,152400,26146625,4120,4120,4120,4120,0
20250220,152300,26146625,4120,4120,4120,4120,0
20250220,152200,26146625,4120,4120,4120,4120,0
20250220,152100,26146625,4120,4120,4120,4120,0
20250220,152000,26146625,4120,4120,4120,4120,0
20250220,151900,26146625,4120,4120,4120,4120,0
20250220,151800,26146625,4120,4120,4120,4120,0
20250220,151700,26146625,4120,4100,4120,4100,108
20250220,151600,25703805,4120,4120,4120,4120,0
20250220,151500,25703805,4120,4120,4120,4120,15
20250220,151400,25642005,4120,4120,4120,4120,15
20250220,151300,25580205,4120,4120,4120,4120,0
20250220,151200,25580205,4120,4120,4120,4120,0
20250220,151100,25580205,4120,4120,4120,4120,0
20250220,151000,25580205,4120,4120,4120,4120,0
20250220,150900,25580205,4120,4120,4120,4120,0
20250220,150800,25580205,4120,4120,4120,4120,0
20250220,150700,25580205,4120,4120,4120,4120,0
20250220,150600,25580205,4120,4120,4120,4120,1
20250220,150500,25576085,4100,4100,4100,4100,0
20250220,150400,25576085,4100,4100,4100,4100,0
20250220,150300,25576085,4100,4100,4100,4100,3
20250220,150200,25563785,4120,4120,4120,4120,0
20250220,150100,25563785,4120,4120,4120,4120,0
20250220,150000,25563785,4120,4120,4120,4120,5
20250220,145900,25543185,4120,4115,4120,4115,15
20250220,145800,25481435,4110,4110,4110,4110,0
20250220,145700,25481435,4110,4110,4110,4110,0
20250220,145600,25481435,4110,4110,4110,4110,9
20250220,145500,25444445,4110,4110,4110,4110,0
20250220,145400,25444445,4110,4110,4110,4110,0
20250220,145300,25444445,4110,4110,4110,4110,0
20250220,145200,25444445,4110,4110,4110,4110,1
20250220,145100,25440335,4120,4120,4120,4120,0
20250220,145000,25440335,4120,4120,4120,4120,0
20250220,144900,25440335,4120,4120,4120,4120,0
20250220,144800,25440335,4120,4120,4120,4120,0
20250220,144700,25440335,4120,4120,4120,4120,0
20250220,144600,25440335,4120,4120,4120,4120,0
20250220,144500,25440335,4120,4120,4120,4120,0
20250220,144400,25440335,4120,4120,4120,4120,0
20250220,144300,25440335,4120,4120,4120,4120,0
20250220,144200,25440335,4120,4120,4120,4120,0
20250220,144100,25440335,4120,4120,4120,4120,0
20250220,144000,25440335,4120,4120,4120,4120,0
20250220,143900,25440335,4120,4120,4120,4120,0
20250220,143800,25440335,4120,4120,4120,4120,0
20250220,143700,25440335,4120,4120,4120,4120,0
20250220,143600,25440335,4120,4120,4120,4120,1
20250220,143500,25436215,4105,4105,4105,4105,0
20250220,143400,25436215,4105,4105,4105,4105,0
20250220,143300,25436215,4105,4105,4105,4105,13
20250220,143200,25382850,4120,4120,4120,4120,4
20250220,143100,25366370,4120,4120,4120,4120,0
20250220,143000,25366370,4120,4120,4120,4120,0
20250220,142900,25366370,4120,4120,4120,4120,0
20250220,142800,25366370,4120,4120,4120,4120,0
20250220,142700,25366370,4120,4120,4120,4120,0
20250220,142600,25366370,4120,4120,4120,4120,0
20250220,142500,25366370,4120,4120,4120,4120,0
20250220,142400,25366370,4120,4120,4120,4120,0
20250220,142300,25366370,4120,4120,4120,4120,0
20250220,142200,25366370,4120,4120,4120,4120,0
20250220,142100,25366370,4120,4120,4120,4120,1
20250220,142000,25362250,4105,4105,4105,4105,0
20250220,141900,25362250,4105,4105,4105,4105,0
20250220,141800,25362250,4105,4105,4105,4105,0
20250220,141700,25362250,4105,4105,4105,4105,0
20250220,141600,25362250,4105,4105,4105,4105,0
20250220,141500,25362250,4105,4105,4105,4105,0
20250220,141400,25362250,4105,4105,4105,4105,0
20250220,141300,25362250,4105,4105,4105,4105,0
20250220,141200,25362250,4105,4105,4105,4105,0
20250220,141100,25362250,4105,4105,4105,4105,0
20250220,141000,25362250,4105,4110,4110,4105,215
20250220,140900,24479550,4120,4120,4120,4120,0
20250220,140800,24479550,4120,4120,4120,4120,0
20250220,140700,24479550,4120,4120,4120,4120,0
20250220,140600,24479550,4120,4120,4120,4120,0
20250220,140500,24479550,4120,4120,4120,4120,0
20250220,140400,24479550,4120,4120,4120,4120,0
20250220,140300,24479550,4120,4120,4120,4120,0
20250220,140200,24479550,4120,4120,4120,4120,0
20250220,140100,24479550,4120,4120,4120,4120,0
20250220,140000,24479550,4120,4120,4120,4120,0
20250220,135900,24479550,4120,4120,4120,4120,0
20250220,135800,24479550,4120,4120,4120,4120,0
20250220,135700,24479550,4120,4120,4120,4120,0
20250220,135600,24479550,4120,4120,4120,4120,0
20250220,135500,24479550,4120,4120,4120,4120,0
20250220,135400,24479550,4120,4120,4120,4120,0
20250220,135300,24479550,4120,4120,4120,4120,0
20250220,135200,24479550,4120,4120,4120,4120,0
20250220,135100,24479550,4120,4120,4120,4120,0
20250220,135000,24479550,4120,4120,4120,4120,0
20250220,134900,24479550,4120,4120,4120,4120,0
20250220,134800,24479550,4120,4120,4120,4120,0
20250220,134700,24479550,4120,4120,4120,4120,0
20250220,134600,24479550,4120,4120,4120,4120,1
20250220,134500,24475430,4105,4105,4105,4105,1
20250220,134400,24471325,4120,4120,4120,4120,1
20250220,134300,24467205,4110,4115,4115,4110,249
20250220,134200,23443765,4115,4115,4115,4115,0
20250220,134100,23443765,4115,4125,4125,4115,290
20250220,134000,22250080,4135,4135,4135,4135,321
20250220,133900,20922745,4150,4150,4150,4150,0
20250220,133800,20922745,4150,4150,4150,4150,0
20250220,133700,20922745,4150,4150,4150,4150,0
20250220,133600,20922745,4150,4145,4150,4145,10
20250220,133500,20881275,4140,4140,4140,4140,0
20250220,133400,20881275,4140,4140,4140,4140,0
20250220,133300,20881275,4140,4140,4140,4140,53
20250220,133200,20661855,4145,4145,4145,4145,0
20250220,133100,20661855,4145,4145,4145,4145,0
20250220,133000,20661855,4145,4145,4145,4145,0
20250220,132900,20661855,4145,4145,4145,4145,0
20250220,132800,20661855,4145,4145,4145,4145,5
20250220,132700,20641130,4140,4140,4140,4140,0
20250220,132600,20641130,4140,4140,4140,4140,374
20250220,132500,19092770,4140,4140,4140,4140,230
20250220,132400,18140570,4140,4140,4140,4140,0
20250220,132300,18140570,4140,4140,4140,4140,0
20250220,132200,18140570,4140,4145,4145,4140,28
20250220,132100,18024640,4155,4155,4155,4155,0
20250220,132000,18024640,4155,4155,4155,4155,0
20250220,131900,18024640,4155,4155,4155,4155,0
20250220,131800,18024640,4155,4155,4155,4155,2
20250220,131700,18016330,4155,4155,4155,4155,0
20250220,131600,18016330,4155,4155,4155,4155,0
20250220,131500,18016330,4155,4160,4160,4150,32
20250220,131400,17883370,4160,4160,4160,4145,68
20250220,131300,17600515,4160,4145,4160,4145,14
20250220,131200,17542460,4160,4140,4160,4140,171
20250220,131100,16834030,4150,4150,4150,4150,35
20250220,131000,16688780,4150,4150,4150,4150,196
20250220,130900,15875380,4140,4140,4140,4140,215
20250220,130800,14985280,4140,4120,4140,4120,141
20250220,130700,14403580,4120,4120,4120,4120,55
20250220,130600,14176980,4110,4110,4110,4110,0
20250220,130500,14176980,4110,4110,4110,4110,0
20250220,130400,14176980,4110,4110,4110,4110,0
20250220,130300,14176980,4110,4110,4110,4110,0
20250220,130200,14176980,4110,4110,4110,4110,1
20250220,130100,14172870,4120,4120,4120,4120,94
20250220,130000,13785590,4115,4115,4115,4115,0
20250220,125900,13785590,4115,4115,4115,4115,0
20250220,125800,13785590,4115,4115,4115,4115,0
20250220,125700,13785590,4115,4115,4115,4115,0
20250220,125600,13785590,4115,4115,4115,4115,1
20250220,125500,13781475,4120,4120,4120,4120,0
20250220,125400,13781475,4120,4120,4120,4120,0
20250220,125300,13781475,4120,4120,4120,4120,0
20250220,125200,13781475,4120,4120,4120,4120,100
20250220,125100,13369475,4120,4120,4120,4120,0
20250220,125000,13369475,4120,4120,4120,4120,0
20250220,124900,13369475,4120,4120,4120,4120,0
20250220,124800,13369475,4120,4120,4120,4120,0
20250220,124700,13369475,4120,4120,4120,4120,0
20250220,124600,13369475,4120,4120,4120,4120,0
20250220,124500,13369475,4120,4120,4120,4120,0
20250220,124400,13369475,4120,4120,4120,4120,0
20250220,124300,13369475,4120,4120,4120,4120,16
20250220,124200,13303555,4120,4120,4120,4120,0
20250220,124100,13303555,4120,4120,4120,4120,0
20250220,124000,13303555,4120,4120,4120,4120,0
20250220,123900,13303555,4120,4120,4120,4120,1
20250220,123800,13299435,4115,4110,4115,4110,2
20250220,123700,13291210,4120,4120,4120,4120,1
20250220,123600,13287090,4110,4110,4110,4110,0
20250220,123500,13287090,4110,4110,4110,4110,0
20250220,123400,13287090,4110,4110,4110,4110,0
20250220,123300,13287090,4110,4110,4110,4110,0
20250220,123200,13287090,4110,4110,4110,4110,0
20250220,123100,13287090,4110,4110,4110,4110,0
20250220,123000,13287090,4110,4110,4110,4110,0
20250220,122900,13287090,4110,4110,4110,4110,67
20250220,122800,13011720,4110,4110,4110,4110,157
20250220,122700,12366450,4115,4115,4115,4115,0
20250220,122600,12366450,4115,4115,4115,4115,0
20250220,122500,12366450,4115,4115,4115,4115,0
20250220,122400,12366450,4115,4115,4115,4115,30
20250220,122300,12243000,4115,4115,4115,4115,0
20250220,122200,12243000,4115,4115,4115,4115,0
20250220,122100,12243000,4115,4115,4115,4115,0
20250220,122000,12243000,4115,4115,4115,4115,0
20250220,121900,12243000,4115,4115,4115,4115,0
20250220,121800,12243000,4115,4115,4115,4115,0
20250220,121700,12243000,4115,4115,4115,4115,0
20250220,121600,12243000,4115,4115,4115,4115,0
20250220,121500,12243000,4115,4115,4115,4115,0
20250220,121400,12243000,4115,4115,4115,4115,0
20250220,121300,12243000,4115,4115,4115,4115,0
20250220,121200,12243000,4115,4115,4115,4115,0
20250220,121100,12243000,4115,4115,4115,4115,0
20250220,121000,12243000,4115,4115,4115,4115,1
20250220,120900,12238885,4115,4115,4115,4115,0
20250220,120800,12238885,4115,4115,4115,4115,0
20250220,120700,12238885,4115,4115,4115,4115,0
20250220,120600,12238885,4115,4115,4115,4115,0
20250220,120500,12238885,4115,4115,4115,4115,0
20250220,120400,12238885,4115,4115,4115,4115,0
20250220,120300,12238885,4115,4115,4115,4115,0
20250220,120200,12238885,4115,4115,4115,4115,0
20250220,120100,12238885,4115,4115,4115,4115,1
20250220,120000,12234770,4095,4095,4095,4095,0
20250220,115900,12234770,4095,4095,4095,4095,0
20250220,115800,12234770,4095,4095,4095,4095,0
20250220,115700,12234770,4095,4095,4095,4095,0
20250220,115600,12234770,4095,4095,4095,4095,0
20250220,115500,12234770,4095,4095,4095,4095,0
20250220,115400,12234770,4095,4095,4095,4095,0
20250220,115300,12234770,4095,4095,4095,4095,0
20250220,115200,12234770,4095,4115,4115,4095,446
20250220,115100,10403590,4130,4130,4130,4130,0
20250220,115000,10403590,4130,4130,4130,4130,0
20250220,114900,10403590,4130,4130,4130,4130,0
20250220,114800,10403590,4130,4130,4130,4130,0
20250220,114700,10403590,4130,4130,4130,4130,0
20250220,114600,10403590,4130,4130,4130,4130,0
20250220,114500,10403590,4130,4130,4130,4130,0
20250220,114400,10403590,4130,4130,4130,4130,0
20250220,114300,10403590,4130,4130,4130,4130,0
20250220,114200,10403590,4130,4130,4130,4130,0
20250220,114100,10403590,4130,4130,4130,4130,0
20250220,114000,10403590,4130,4130,4130,4130,1
20250220,113900,10399460,4115,4115,4115,4115,0
20250220,113800,10399460,4115,4115,4115,4115,0
20250220,113700,10399460,4115,4120,4120,4115,20
20250220,113600,10317065,4120,4120,4120,4120,4
20250220,113500,10300585,4120,4120,4120,4120,0
20250220,113400,10300585,4120,4120,4120,4120,0
20250220,113300,10300585,4120,4120,4120,4120,13
20250220,113200,10247025,4120,4120,4120,4120,0
20250220,113100,10247025,4120,4120,4120,4120,2
20250220,113000,10238785,4120,4120,4120,4120,0
20250220,112900,10238785,4120,4120,4120,4120,0
20250220,112800,10238785,4120,4120,4120,4120,0
20250220,112700,10238785,4120,4120,4120,4120,0
20250220,112600,10238785,4120,4120,4120,4120,1
20250220,112500,10234665,4110,4110,4110,4110,0
20250220,112400,10234665,4110,4110,4110,4110,0
20250220,112300,10234665,4110,4110,4110,4110,0
20250220,112200,10234665,4110,4110,4110,4110,137
20250220,112100,9671595,4110,4110,4110,4110,0
20250220,112000,9671595,4110,4110,4110,4110,0
20250220,111900,9671595,4110,4110,4110,4110,0
20250220,111800,9671595,4110,4110,4110,4110,0
20250220,111700,9671595,4110,4110,4110,4110,0
20250220,111600,9671595,4110,4110,4110,4110,0
20250220,111500,9671595,4110,4110,4110,4110,2
20250220,111400,9663375,4100,4105,4105,4100,241
20250220,111300,8675020,4105,4105,4105,4105,0
20250220,111200,8675020,4105,4105,4105,4105,0
20250220,111100,8675020,4105,4105,4105,4105,32
20250220,111000,8543660,4105,4105,4105,4105,0
20250220,110900,8543660,4105,4105,4105,4105,0
20250220,110800,8543660,4105,4105,4105,4105,0
20250220,110700,8543660,4105,4115,4115,4105,128
20250220,110600,8017630,4115,4115,4115,4115,0
20250220,110500,8017630,4115,4115,4115,4115,0
20250220,110400,8017630,4115,4115,4115,4115,0
20250220,110300,8017630,4115,4115,4115,4115,0
20250220,110200,8017630,4115,4115,4115,4115,0
20250220,110100,8017630,4115,4115,4115,4115,0
20250220,110000,8017630,4115,4115,4115,4115,0
20250220,105900,8017630,4115,4115,4115,4115,0
20250220,105800,8017630,4115,4115,4115,4115,0
20250220,105700,8017630,4115,4115,4115,4115,3
20250220,105600,8005285,4120,4120,4120,4120,0
20250220,105500,8005285,4120,4120,4120,4120,2
20250220,105400,7997045,4120,4120,4120,4120,0
20250220,105300,7997045,4120,4120,4120,4120,0
20250220,105200,7997045,4120,4120,4120,4120,0
20250220,105100,7997045,4120,4120,4120,4120,0
20250220,105000,7997045,4120,4120,4120,4120,0
20250220,104900,7997045,4120,4120,4120,4120,0
20250220,104800,7997045,4120,4120,4120,4120,0
20250220,104700,7997045,4120,4120,4120,4120,0
20250220,104600,7997045,4120,4120,4120,4120,0
20250220,104500,7997045,4120,4120,4120,4120,2
20250220,104400,7988805,4115,4115,4115,4115,2
20250220,104300,7980575,4115,4115,4115,4115,4
20250220,104200,7964115,4115,4115,4115,4115,0
20250220,104100,7964115,4115,4115,4115,4115,0
20250220,104000,7964115,4115,4115,4115,4115,0
20250220,103900,7964115,4115,4115,4115,4115,0
20250220,103800,7964115,4115,4115,4115,4115,0
20250220,103700,7964115,4115,4115,4115,4115,0
20250220,103600,7964115,4115,4115,4115,4115,1
20250220,103500,7960000,4115,4115,4115,4115,0
20250220,103400,7960000,4115,4115,4115,4115,0
20250220,103300,7960000,4115,4115,4115,4115,0
20250220,103200,7960000,4115,4115,4115,4115,0
20250220,103100,7960000,4115,4115,4115,4115,0
20250220,103000,7960000,4115,4115,4115,4115,0
20250220,102900,7960000,4115,4115,4115,4115,0
20250220,102800,7960000,4115,4115,4115,4115,0
20250220,102700,7960000,4115,4115,4115,4115,0
20250220,102600,7960000,4115,4115,4115,4115,0
20250220,102500,7960000,4115,4115,4115,4115,0
20250220,102400,7960000,4115,4115,4115,4115,0
20250220,102300,7960000,4115,4115,4115,4115,0
20250220,102200,7960000,4115,4115,4115,4115,0
20250220,102100,7960000,4115,4115,4115,4115,0
20250220,102000,7960000,4115,4115,4115,4115,0
20250220,101900,7960000,4115,4115,4115,4115,0
20250220,101800,7960000,4115,4115,4115,4115,0
20250220,101700,7960000,4115,4115,4115,4115,0
20250220,101600,7960000,4115,4115,4115,4115,0
20250220,101500,7960000,4115,4115,4115,4115,74
20250220,101400,7655490,4110,4110,4110,4110,0
20250220,101300,7655490,4110,4110,4110,4110,0
20250220,101200,7655490,4110,4110,4110,4110,185
20250220,101100,6895140,4110,4110,4110,4110,0
20250220,101000,6895140,4110,4110,4110,4110,0
20250220,100900,6895140,4110,4110,4110,4110,0
20250220,100800,6895140,4110,4110,4110,4110,0
20250220,100700,6895140,4110,4110,4110,4110,0
20250220,100600,6895140,4110,4110,4110,4110,9
20250220,100500,6858150,4110,4110,4110,4110,10
20250220,100400,6817050,4115,4115,4115,4115,0
20250220,100300,6817050,4115,4115,4115,4115,0
20250220,100200,6817050,4115,4115,4115,4115,0
20250220,100100,6817050,4115,4115,4115,4115,1
20250220,100000,6812935,4120,4120,4120,4120,0
20250220,095900,6812935,4120,4120,4120,4120,180
20250220,095800,6071335,4120,4120,4120,4120,1
20250220,095700,6067215,4110,4140,4140,4110,392
20250220,095600,4454120,4130,4130,4130,4130,0
20250220,095500,4454120,4130,4130,4130,4130,15
20250220,095400,4392170,4115,4115,4115,4115,0
20250220,095300,4392170,4115,4115,4115,4115,0
20250220,095200,4392170,4115,4115,4115,4115,0
20250220,095100,4392170,4115,4115,4115,4115,5
20250220,095000,4371595,4130,4130,4130,4130,0
20250220,094900,4371595,4130,4130,4130,4130,4
20250220,094800,4355075,4130,4130,4130,4130,0
20250220,094700,4355075,4130,4130,4130,4130,0
20250220,094600,4355075,4130,4130,4130,4130,0
20250220,094500,4355075,4130,4115,4130,4115,11
20250220,094400,4309735,4115,4115,4115,4115,0
20250220,094300,4309735,4115,4115,4115,4115,0
20250220,094200,4309735,4115,4115,4115,4115,0
20250220,094100,4309735,4115,4115,4115,4115,93
20250220,094000,3927040,4105,4105,4105,4105,0
20250220,093900,3927040,4105,4110,4110,4105,98
20250220,093800,3524740,4125,4125,4125,4125,0
20250220,093700,3524740,4125,4125,4125,4125,2
20250220,093600,3516490,4125,4125,4125,4125,5
20250220,093500,3495865,4115,4110,4115,4110,2
20250220,093400,3487640,4110,4110,4110,4110,1
20250220,093300,3483530,4085,4085,4085,4085,0
20250220,093200,3483530,4085,4085,4085,4085,36
20250220,093100,3336470,4085,4105,4105,4085,251
20250220,093000,2308085,4115,4135,4135,4115,104
20250220,092900,1880005,4135,4135,4135,4135,0
20250220,092800,1880005,4135,4135,4135,4135,93
20250220,092700,1495450,4140,4140,4140,4140,5
20250220,092600,1474750,4140,4140,4140,4140,0
20250220,092500,1474750,4140,4140,4140,4140,0
20250220,092400,1474750,4140,4140,4140,4140,0
20250220,092300,1474750,4140,4140,4140,4140,0
20250220,092200,1474750,4140,4140,4140,4140,0
20250220,092100,1474750,4140,4140,4140,4140,1
20250220,092000,1470610,4140,4135,4140,4135,13
20250220,091900,1416830,4135,4135,4135,4135,3
20250220,091800,1404425,4135,4135,4135,4135,0
20250220,091700,1404425,4135,4135,4135,4135,0
20250220,091600,1404425,4135,4135,4135,4135,11
20250220,091500,1358940,4135,4135,4135,4135,0
20250220,091400,1358940,4135,4135,4135,4135,0
20250220,091300,1358940,4135,4135,4135,4135,0
20250220,091200,1358940,4135,4135,4135,4135,0
20250220,091100,1358940,4135,4135,4135,4135,1
20250220,091000,1354805,4135,4130,4135,4130,3
20250220,090900,1342410,4165,4165,4165,4165,0
20250220,090800,1342410,4165,4165,4165,4165,0
20250220,090700,1342410,4165,4165,4165,4165,0
20250220,090600,1342410,4165,4165,4165,4165,0
20250220,090500,1342410,4165,4165,4165,4165,21
20250220,090400,1254945,4170,4170,4170,4170,0
20250220,090300,1254945,4170,4165,4170,4165,49
20250220,090200,1050840,4170,4170,4170,4170,0
20250220,090100,1050840,4170,4170,4170,4170,0
20250220,090000,1050840,4170,4170,4170,4170,252