KissMeData/044340/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,193100,224658130,5750,5750,5750,5750,245
20250220,193000,224658130,5750,5750,5750,5750,0
20250220,192900,224658130,5750,5750,5750,5750,0
20250220,192800,224658130,5750,5750,5750,5750,0
20250220,192700,224658130,5750,5750,5750,5750,0
20250220,192600,224658130,5750,5750,5750,5750,0
20250220,192500,224658130,5750,5750,5750,5750,0
20250220,192400,224658130,5750,5750,5750,5750,0
20250220,192300,224658130,5750,5750,5750,5750,0
20250220,192200,224658130,5750,5750,5750,5750,0
20250220,192100,224658130,5750,5750,5750,5750,0
20250220,192000,224658130,5750,5750,5750,5750,0
20250220,191900,224658130,5750,5750,5750,5750,0
20250220,191800,224658130,5750,5750,5750,5750,0
20250220,191700,224658130,5750,5750,5750,5750,0
20250220,191600,224658130,5750,5750,5750,5750,0
20250220,191500,224658130,5750,5750,5750,5750,0
20250220,191400,224658130,5750,5750,5750,5750,0
20250220,191300,224658130,5750,5750,5750,5750,0
20250220,191200,224658130,5750,5750,5750,5750,0
20250220,191100,224658130,5750,5750,5750,5750,0
20250220,191000,224658130,5750,5750,5750,5750,0
20250220,190900,224658130,5750,5750,5750,5750,0
20250220,190800,224658130,5750,5750,5750,5750,0
20250220,190700,224658130,5750,5750,5750,5750,0
20250220,190600,224658130,5750,5750,5750,5750,0
20250220,190500,224658130,5750,5750,5750,5750,0
20250220,190400,224658130,5750,5750,5750,5750,0
20250220,190300,224658130,5750,5750,5750,5750,0
20250220,190200,224658130,5750,5750,5750,5750,0
20250220,190100,224658130,5750,5750,5750,5750,245
20250220,190000,224658130,5750,5750,5750,5750,0
20250220,185900,224658130,5750,5750,5750,5750,0
20250220,185800,224658130,5750,5750,5750,5750,0
20250220,185700,224658130,5750,5750,5750,5750,0
20250220,185600,224658130,5750,5750,5750,5750,0
20250220,185500,224658130,5750,5750,5750,5750,0
20250220,185400,224658130,5750,5750,5750,5750,0
20250220,185300,224658130,5750,5750,5750,5750,0
20250220,185200,224658130,5750,5750,5750,5750,0
20250220,185100,224658130,5750,5750,5750,5750,0
20250220,185000,224658130,5750,5750,5750,5750,0
20250220,184900,224658130,5750,5750,5750,5750,0
20250220,184800,224658130,5750,5750,5750,5750,0
20250220,184700,224658130,5750,5750,5750,5750,0
20250220,184600,224658130,5750,5750,5750,5750,0
20250220,184500,224658130,5750,5750,5750,5750,0
20250220,184400,224658130,5750,5750,5750,5750,0
20250220,184300,224658130,5750,5750,5750,5750,0
20250220,184200,224658130,5750,5750,5750,5750,0
20250220,184100,224658130,5750,5750,5750,5750,0
20250220,184000,224658130,5750,5750,5750,5750,0
20250220,183900,224658130,5750,5750,5750,5750,0
20250220,183800,224658130,5750,5750,5750,5750,0
20250220,183700,224658130,5750,5750,5750,5750,0
20250220,183600,224658130,5750,5750,5750,5750,0
20250220,183500,224658130,5750,5750,5750,5750,0
20250220,183400,224658130,5750,5750,5750,5750,0
20250220,183300,224658130,5750,5750,5750,5750,0
20250220,183200,224658130,5750,5750,5750,5750,0
20250220,183100,224658130,5750,5750,5750,5750,245
20250220,183000,224658130,5750,5750,5750,5750,0
20250220,182900,224658130,5750,5750,5750,5750,0
20250220,182800,224658130,5750,5750,5750,5750,0
20250220,182700,224658130,5750,5750,5750,5750,0
20250220,182600,224658130,5750,5750,5750,5750,0
20250220,182500,224658130,5750,5750,5750,5750,0
20250220,182400,224658130,5750,5750,5750,5750,0
20250220,182300,224658130,5750,5750,5750,5750,0
20250220,182200,224658130,5750,5750,5750,5750,0
20250220,182100,224658130,5750,5750,5750,5750,0
20250220,182000,224658130,5750,5750,5750,5750,0
20250220,181900,224658130,5750,5750,5750,5750,0
20250220,181800,224658130,5750,5750,5750,5750,0
20250220,181700,224658130,5750,5750,5750,5750,0
20250220,181600,224658130,5750,5750,5750,5750,0
20250220,181500,224658130,5750,5750,5750,5750,0
20250220,181400,224658130,5750,5750,5750,5750,0
20250220,181300,224658130,5750,5750,5750,5750,0
20250220,181200,224658130,5750,5750,5750,5750,0
20250220,181100,224658130,5750,5750,5750,5750,0
20250220,181000,224658130,5750,5750,5750,5750,0
20250220,180900,224658130,5750,5750,5750,5750,0
20250220,180800,224658130,5750,5750,5750,5750,0
20250220,180700,224658130,5750,5750,5750,5750,0
20250220,180600,224658130,5750,5750,5750,5750,0
20250220,180500,224658130,5750,5750,5750,5750,0
20250220,180400,224658130,5750,5750,5750,5750,0
20250220,180300,224658130,5750,5750,5750,5750,0
20250220,180200,224658130,5750,5750,5750,5750,0
20250220,180100,224658130,5750,5750,5750,5750,245
20250220,180000,224658130,5750,5750,5750,5750,0
20250220,175900,224658130,5750,5750,5750,5750,0
20250220,175800,224658130,5750,5750,5750,5750,0
20250220,175700,224658130,5750,5750,5750,5750,0
20250220,175600,224658130,5750,5750,5750,5750,0
20250220,175500,224658130,5750,5750,5750,5750,0
20250220,175400,224658130,5750,5750,5750,5750,0
20250220,175300,224658130,5750,5750,5750,5750,0
20250220,175200,224658130,5750,5750,5750,5750,0
20250220,175100,224658130,5750,5750,5750,5750,0
20250220,175000,224658130,5750,5750,5750,5750,0
20250220,174900,224658130,5750,5750,5750,5750,0
20250220,174800,224658130,5750,5750,5750,5750,0
20250220,174700,224658130,5750,5750,5750,5750,0
20250220,174600,224658130,5750,5750,5750,5750,0
20250220,174500,224658130,5750,5750,5750,5750,0
20250220,174400,224658130,5750,5750,5750,5750,0
20250220,174300,224658130,5750,5750,5750,5750,0
20250220,174200,224658130,5750,5750,5750,5750,0
20250220,174100,224658130,5750,5750,5750,5750,0
20250220,174000,224658130,5750,5750,5750,5750,0
20250220,173900,224658130,5750,5750,5750,5750,0
20250220,173800,224658130,5750,5750,5750,5750,0
20250220,173700,224658130,5750,5750,5750,5750,0
20250220,173600,224658130,5750,5750,5750,5750,0
20250220,173500,224658130,5750,5750,5750,5750,0
20250220,173400,224658130,5750,5750,5750,5750,0
20250220,173300,224658130,5750,5750,5750,5750,0
20250220,173200,224658130,5750,5750,5750,5750,0
20250220,173100,224658130,5750,5750,5750,5750,245
20250220,173000,224658130,5750,5750,5750,5750,0
20250220,172900,224658130,5750,5750,5750,5750,0
20250220,172800,224658130,5750,5750,5750,5750,0
20250220,172700,224658130,5750,5750,5750,5750,0
20250220,172600,224658130,5750,5750,5750,5750,0
20250220,172500,224658130,5750,5750,5750,5750,0
20250220,172400,224658130,5750,5750,5750,5750,0
20250220,172300,224658130,5750,5750,5750,5750,0
20250220,172200,224658130,5750,5750,5750,5750,0
20250220,172100,224658130,5750,5750,5750,5750,0
20250220,172000,224658130,5750,5750,5750,5750,0
20250220,171900,224658130,5750,5750,5750,5750,0
20250220,171800,224658130,5750,5750,5750,5750,0
20250220,171700,224658130,5750,5750,5750,5750,0
20250220,171600,224658130,5750,5750,5750,5750,0
20250220,171500,224658130,5750,5750,5750,5750,0
20250220,171400,224658130,5750,5750,5750,5750,0
20250220,171300,224658130,5750,5750,5750,5750,0
20250220,171200,224658130,5750,5750,5750,5750,0
20250220,171100,224658130,5750,5750,5750,5750,0
20250220,171000,224658130,5750,5750,5750,5750,0
20250220,170900,224658130,5750,5750,5750,5750,0
20250220,170800,224658130,5750,5750,5750,5750,0
20250220,170700,224658130,5750,5750,5750,5750,0
20250220,170600,224658130,5750,5750,5750,5750,0
20250220,170500,224658130,5750,5750,5750,5750,0
20250220,170400,224658130,5750,5750,5750,5750,0
20250220,170300,224658130,5750,5750,5750,5750,0
20250220,170200,224658130,5750,5750,5750,5750,0
20250220,170100,224658130,5750,5750,5750,5750,245
20250220,170000,224658130,5750,5750,5750,5750,0
20250220,165900,224658130,5750,5750,5750,5750,0
20250220,165800,224658130,5750,5750,5750,5750,0
20250220,165700,224658130,5750,5750,5750,5750,0
20250220,165600,224658130,5750,5750,5750,5750,0
20250220,165500,224658130,5750,5750,5750,5750,0
20250220,165400,224658130,5750,5750,5750,5750,0
20250220,165300,224658130,5750,5750,5750,5750,0
20250220,165200,224658130,5750,5750,5750,5750,0
20250220,165100,224658130,5750,5750,5750,5750,0
20250220,165000,224658130,5750,5750,5750,5750,0
20250220,164900,224658130,5750,5750,5750,5750,0
20250220,164800,224658130,5750,5750,5750,5750,0
20250220,164700,224658130,5750,5750,5750,5750,0
20250220,164600,224658130,5750,5750,5750,5750,0
20250220,164500,224658130,5750,5750,5750,5750,0
20250220,164400,224658130,5750,5750,5750,5750,0
20250220,164300,224658130,5750,5750,5750,5750,0
20250220,164200,224658130,5750,5750,5750,5750,0
20250220,164100,224658130,5750,5750,5750,5750,0
20250220,164000,224658130,5750,5750,5750,5750,0
20250220,163900,224658130,5750,5750,5750,5750,0
20250220,163800,224658130,5750,5750,5750,5750,0
20250220,163700,224658130,5750,5750,5750,5750,0
20250220,163600,224658130,5750,5750,5750,5750,0
20250220,163500,224658130,5750,5750,5750,5750,0
20250220,163400,224658130,5750,5750,5750,5750,0
20250220,163300,224658130,5750,5750,5750,5750,0
20250220,163200,224658130,5750,5750,5750,5750,0
20250220,163100,224658130,5750,5750,5750,5750,245
20250220,163000,224658130,5750,5750,5750,5750,0
20250220,162900,224658130,5750,5750,5750,5750,0
20250220,162800,224658130,5750,5750,5750,5750,0
20250220,162700,224658130,5750,5750,5750,5750,0
20250220,162600,224658130,5750,5750,5750,5750,0
20250220,162500,224658130,5750,5750,5750,5750,0
20250220,162400,224658130,5750,5750,5750,5750,0
20250220,162300,224658130,5750,5750,5750,5750,0
20250220,162200,224658130,5750,5750,5750,5750,0
20250220,162100,224658130,5750,5750,5750,5750,0
20250220,162000,224658130,5750,5750,5750,5750,0
20250220,161900,224658130,5750,5750,5750,5750,0
20250220,161800,224658130,5750,5750,5750,5750,0
20250220,161700,224658130,5750,5750,5750,5750,0
20250220,161600,224658130,5750,5750,5750,5750,0
20250220,161500,224658130,5750,5750,5750,5750,0
20250220,161400,224658130,5750,5750,5750,5750,0
20250220,161300,224658130,5750,5750,5750,5750,0
20250220,161200,224658130,5750,5750,5750,5750,0
20250220,161100,224658130,5750,5750,5750,5750,0
20250220,161000,224658130,5750,5750,5750,5750,0
20250220,160900,224658130,5750,5750,5750,5750,0
20250220,160800,224658130,5750,5750,5750,5750,0
20250220,160700,224658130,5750,5750,5750,5750,0
20250220,160600,224658130,5750,5750,5750,5750,0
20250220,160500,224658130,5750,5750,5750,5750,0
20250220,160400,224658130,5750,5750,5750,5750,0
20250220,160300,224658130,5750,5750,5750,5750,0
20250220,160200,224658130,5750,5750,5750,5750,0
20250220,160100,224658130,5750,5750,5750,5750,245
20250220,160000,224658130,5750,5750,5750,5750,0
20250220,155900,224658130,5750,5750,5750,5750,0
20250220,155800,224658130,5750,5750,5750,5750,0
20250220,155700,224658130,5750,5750,5750,5750,0
20250220,155600,224658130,5750,5750,5750,5750,0
20250220,155500,224658130,5750,5750,5750,5750,0
20250220,155400,224658130,5750,5750,5750,5750,0
20250220,155300,224658130,5750,5750,5750,5750,0
20250220,155200,224658130,5750,5750,5750,5750,0
20250220,155100,224658130,5750,5750,5750,5750,0
20250220,155000,224658130,5750,5750,5750,5750,0
20250220,154900,224658130,5750,5750,5750,5750,0
20250220,154800,224658130,5750,5750,5750,5750,0
20250220,154700,224658130,5750,5750,5750,5750,0
20250220,154600,224658130,5750,5750,5750,5750,0
20250220,154500,224658130,5750,5750,5750,5750,0
20250220,154400,224658130,5750,5750,5750,5750,0
20250220,154300,224658130,5750,5750,5750,5750,0
20250220,154200,224658130,5750,5750,5750,5750,0
20250220,154100,224658130,5750,5750,5750,5750,0
20250220,154000,224658130,5750,5750,5750,5750,0
20250220,153900,224658130,5750,5750,5750,5750,0
20250220,153800,224658130,5750,5750,5750,5750,0
20250220,153700,224658130,5750,5750,5750,5750,0
20250220,153600,224658130,5750,5750,5750,5750,0
20250220,153500,224658130,5750,5750,5750,5750,0
20250220,153400,224658130,5750,5750,5750,5750,0
20250220,153300,224658130,5750,5750,5750,5750,0
20250220,153200,224658130,5750,5750,5750,5750,0
20250220,153100,224658130,5750,5750,5750,5750,245
20250220,153000,224658130,5750,5750,5750,5750,245
20250220,152900,223249380,5740,5740,5740,5740,0
20250220,152800,223249380,5740,5740,5740,5740,0
20250220,152700,223249380,5740,5740,5740,5740,0
20250220,152600,223249380,5740,5740,5740,5740,0
20250220,152500,223249380,5740,5740,5740,5740,0
20250220,152400,223249380,5740,5740,5740,5740,0
20250220,152300,223249380,5740,5740,5740,5740,0
20250220,152200,223249380,5740,5740,5740,5740,0
20250220,152100,223249380,5740,5740,5740,5740,0
20250220,152000,223249380,5740,5740,5740,5740,0
20250220,151900,223249380,5740,5740,5740,5740,7
20250220,151800,223209200,5740,5750,5750,5740,581
20250220,151700,219874250,5740,5740,5740,5740,0
20250220,151600,219874250,5740,5740,5740,5740,40
20250220,151500,219644650,5740,5740,5740,5740,65
20250220,151400,219271550,5750,5750,5750,5750,0
20250220,151300,219271550,5750,5760,5760,5750,409
20250220,151200,216919600,5760,5760,5760,5760,0
20250220,151100,216919600,5760,5760,5760,5760,0
20250220,151000,216919600,5760,5760,5760,5760,17
20250220,150900,216821680,5760,5760,5760,5760,1
20250220,150800,216815920,5760,5760,5760,5760,11
20250220,150700,216752560,5760,5760,5760,5760,0
20250220,150600,216752560,5760,5760,5760,5760,0
20250220,150500,216752560,5760,5750,5760,5750,8
20250220,150400,216706550,5750,5750,5750,5750,0
20250220,150300,216706550,5750,5750,5750,5750,0
20250220,150200,216706550,5750,5760,5760,5750,43
20250220,150100,216459130,5760,5760,5760,5760,26
20250220,150000,216309370,5760,5760,5760,5760,100
20250220,145900,215733370,5750,5750,5750,5750,0
20250220,145800,215733370,5750,5750,5750,5750,0
20250220,145700,215733370,5750,5750,5750,5750,0
20250220,145600,215733370,5750,5750,5750,5750,0
20250220,145500,215733370,5750,5750,5750,5750,0
20250220,145400,215733370,5750,5750,5750,5750,0
20250220,145300,215733370,5750,5750,5750,5750,0
20250220,145200,215733370,5750,5750,5750,5750,0
20250220,145100,215733370,5750,5750,5750,5750,0
20250220,145000,215733370,5750,5750,5750,5750,0
20250220,144900,215733370,5750,5750,5750,5750,0
20250220,144800,215733370,5750,5750,5750,5750,0
20250220,144700,215733370,5750,5750,5750,5750,0
20250220,144600,215733370,5750,5750,5750,5750,16
20250220,144500,215641370,5750,5750,5750,5750,0
20250220,144400,215641370,5750,5760,5760,5750,20
20250220,144300,215526350,5760,5760,5760,5760,0
20250220,144200,215526350,5760,5760,5760,5760,0
20250220,144100,215526350,5760,5760,5760,5760,0
20250220,144000,215526350,5760,5760,5760,5760,29
20250220,143900,215359310,5760,5760,5760,5760,100
20250220,143800,214783310,5760,5760,5760,5760,0
20250220,143700,214783310,5760,5760,5760,5760,100
20250220,143600,214207310,5750,5750,5750,5750,2264
20250220,143500,201189310,5750,5750,5750,5750,5
20250220,143400,201160560,5750,5750,5750,5750,104
20250220,143300,200562560,5750,5750,5750,5750,0
20250220,143200,200562560,5750,5750,5750,5750,0
20250220,143100,200562560,5750,5750,5750,5750,0
20250220,143000,200562560,5750,5750,5750,5750,0
20250220,142900,200562560,5750,5750,5750,5750,0
20250220,142800,200562560,5750,5750,5750,5750,0
20250220,142700,200562560,5750,5750,5750,5750,0
20250220,142600,200562560,5750,5750,5750,5750,0
20250220,142500,200562560,5750,5750,5750,5750,2
20250220,142400,200551060,5740,5740,5740,5740,0
20250220,142300,200551060,5740,5740,5740,5740,2
20250220,142200,200539580,5740,5740,5740,5740,500
20250220,142100,197669580,5740,5740,5740,5740,0
20250220,142000,197669580,5740,5740,5740,5740,2
20250220,141900,197658100,5750,5750,5750,5750,0
20250220,141800,197658100,5750,5750,5750,5750,0
20250220,141700,197658100,5750,5750,5750,5750,0
20250220,141600,197658100,5750,5750,5750,5750,0
20250220,141500,197658100,5750,5750,5750,5750,10
20250220,141400,197600600,5740,5740,5740,5740,50
20250220,141300,197313600,5740,5740,5740,5740,0
20250220,141200,197313600,5740,5740,5740,5740,0
20250220,141100,197313600,5740,5740,5740,5740,0
20250220,141000,197313600,5740,5740,5740,5740,1
20250220,140900,197307860,5740,5740,5740,5740,48
20250220,140800,197032340,5740,5740,5740,5740,3
20250220,140700,197015120,5740,5740,5740,5740,0
20250220,140600,197015120,5740,5740,5740,5740,1
20250220,140500,197009380,5730,5730,5730,5730,0
20250220,140400,197009380,5730,5730,5730,5730,0
20250220,140300,197009380,5730,5740,5740,5730,500
20250220,140200,194142200,5740,5740,5740,5740,0
20250220,140100,194142200,5740,5740,5740,5740,5
20250220,140000,194113500,5750,5750,5750,5750,0
20250220,135900,194113500,5750,5750,5750,5750,5
20250220,135800,194084750,5750,5750,5750,5750,0
20250220,135700,194084750,5750,5750,5750,5750,0
20250220,135600,194084750,5750,5750,5750,5750,0
20250220,135500,194084750,5750,5750,5750,5750,0
20250220,135400,194084750,5750,5750,5750,5750,0
20250220,135300,194084750,5750,5750,5750,5750,0
20250220,135200,194084750,5750,5750,5750,5750,4
20250220,135100,194061750,5740,5740,5740,5740,0
20250220,135000,194061750,5740,5740,5740,5740,0
20250220,134900,194061750,5740,5740,5740,5740,0
20250220,134800,194061750,5740,5740,5740,5740,0
20250220,134700,194061750,5740,5740,5740,5740,2
20250220,134600,194050270,5740,5740,5740,5740,1
20250220,134500,194044530,5740,5750,5750,5740,21
20250220,134400,193923810,5740,5740,5740,5740,37
20250220,134300,193711430,5730,5730,5730,5730,0
20250220,134200,193711430,5730,5730,5730,5730,0
20250220,134100,193711430,5730,5730,5730,5730,0
20250220,134000,193711430,5730,5730,5730,5730,0
20250220,133900,193711430,5730,5730,5730,5730,200
20250220,133800,192565430,5730,5730,5730,5730,0
20250220,133700,192565430,5730,5740,5740,5730,185
20250220,133600,191503590,5740,5740,5740,5740,0
20250220,133500,191503590,5740,5760,5760,5740,501
20250220,133400,188627730,5750,5750,5750,5750,36
20250220,133300,188420730,5750,5750,5750,5750,20
20250220,133200,188305730,5750,5750,5750,5750,36
20250220,133100,188098730,5760,5760,5760,5760,0
20250220,133000,188098730,5760,5760,5760,5760,1
20250220,132900,188092970,5750,5750,5750,5750,10
20250220,132800,188035470,5750,5750,5750,5750,30
20250220,132700,187862970,5740,5740,5740,5740,0
20250220,132600,187862970,5740,5740,5740,5740,0
20250220,132500,187862970,5740,5740,5740,5740,60
20250220,132400,187518570,5740,5740,5740,5740,40
20250220,132300,187288970,5760,5750,5760,5750,135
20250220,132200,186512710,5760,5760,5760,5760,0
20250220,132100,186512710,5760,5760,5760,5760,0
20250220,132000,186512710,5760,5760,5760,5760,0
20250220,131900,186512710,5760,5760,5760,5760,1
20250220,131800,186506950,5750,5750,5750,5750,95
20250220,131700,185960700,5750,5750,5750,5750,0
20250220,131600,185960700,5750,5750,5750,5750,0
20250220,131500,185960700,5750,5750,5750,5750,0
20250220,131400,185960700,5750,5750,5750,5750,2
20250220,131300,185949200,5750,5750,5750,5750,0
20250220,131200,185949200,5750,5750,5750,5750,0
20250220,131100,185949200,5750,5750,5750,5750,1
20250220,131000,185943450,5740,5730,5740,5730,155
20250220,130900,185054330,5730,5730,5730,5730,1
20250220,130800,185048600,5730,5730,5730,5730,120
20250220,130700,184361000,5740,5740,5740,5740,0
20250220,130600,184361000,5740,5740,5740,5740,3
20250220,130500,184343780,5730,5730,5730,5730,1
20250220,130400,184338050,5720,5710,5730,5710,607
20250220,130300,180864790,5720,5740,5760,5700,2064
20250220,130200,169067910,5730,5730,5760,5710,762
20250220,130100,164702400,5730,5750,5750,5700,8334
20250220,130000,117094210,5750,5750,5750,5750,0
20250220,125900,117094210,5750,5750,5750,5750,0
20250220,125800,117094210,5750,5750,5750,5750,0
20250220,125700,117094210,5750,5750,5750,5750,0
20250220,125600,117094210,5750,5750,5750,5750,0
20250220,125500,117094210,5750,5750,5750,5750,0
20250220,125400,117094210,5750,5750,5750,5750,0
20250220,125300,117094210,5750,5750,5750,5750,0
20250220,125200,117094210,5750,5750,5750,5750,0
20250220,125100,117094210,5750,5750,5750,5750,0
20250220,125000,117094210,5750,5750,5750,5750,100
20250220,124900,116519210,5750,5750,5750,5750,249
20250220,124800,115087460,5760,5760,5760,5760,52
20250220,124700,114787940,5770,5770,5770,5770,0
20250220,124600,114787940,5770,5770,5770,5770,0
20250220,124500,114787940,5770,5770,5770,5770,0
20250220,124400,114787940,5770,5770,5770,5770,0
20250220,124300,114787940,5770,5770,5770,5770,1
20250220,124200,114782170,5770,5770,5770,5770,2
20250220,124100,114770630,5770,5770,5770,5770,0
20250220,124000,114770630,5770,5770,5770,5770,0
20250220,123900,114770630,5770,5770,5770,5770,4
20250220,123800,114747550,5750,5750,5750,5750,0
20250220,123700,114747550,5750,5750,5750,5750,0
20250220,123600,114747550,5750,5770,5770,5750,1100
20250220,123500,108421270,5770,5770,5770,5770,0
20250220,123400,108421270,5770,5770,5770,5770,0
20250220,123300,108421270,5770,5770,5770,5770,0
20250220,123200,108421270,5770,5770,5770,5770,0
20250220,123100,108421270,5770,5770,5770,5770,0
20250220,123000,108421270,5770,5770,5770,5770,0
20250220,122900,108421270,5770,5770,5770,5770,0
20250220,122800,108421270,5770,5780,5780,5770,4
20250220,122700,108398180,5780,5780,5780,5780,1
20250220,122600,108392400,5780,5780,5780,5780,9
20250220,122500,108340380,5780,5780,5780,5780,40
20250220,122400,108109180,5780,5780,5780,5780,0
20250220,122300,108109180,5780,5780,5780,5780,0
20250220,122200,108109180,5780,5780,5780,5780,30
20250220,122100,107935780,5780,5780,5780,5780,10
20250220,122000,107877980,5780,5780,5780,5780,2
20250220,121900,107866420,5770,5770,5770,5770,50
20250220,121800,107577920,5770,5770,5770,5770,0
20250220,121700,107577920,5770,5770,5770,5770,0
20250220,121600,107577920,5770,5770,5770,5770,10
20250220,121500,107520220,5760,5760,5760,5760,0
20250220,121400,107520220,5760,5760,5760,5760,0
20250220,121300,107520220,5760,5760,5760,5760,0
20250220,121200,107520220,5760,5760,5760,5760,0
20250220,121100,107520220,5760,5760,5760,5760,0
20250220,121000,107520220,5760,5760,5760,5760,0
20250220,120900,107520220,5760,5760,5760,5760,0
20250220,120800,107520220,5760,5760,5760,5760,0
20250220,120700,107520220,5760,5760,5760,5760,0
20250220,120600,107520220,5760,5760,5760,5760,640
20250220,120500,103833820,5760,5760,5760,5760,0
20250220,120400,103833820,5760,5760,5760,5760,0
20250220,120300,103833820,5760,5760,5760,5760,0
20250220,120200,103833820,5760,5760,5760,5760,0
20250220,120100,103833820,5760,5760,5760,5760,0
20250220,120000,103833820,5760,5760,5760,5760,0
20250220,115900,103833820,5760,5760,5760,5760,1
20250220,115800,103828060,5740,5740,5740,5740,0
20250220,115700,103828060,5740,5740,5740,5740,0
20250220,115600,103828060,5740,5740,5740,5740,0
20250220,115500,103828060,5740,5780,5780,5730,2763
20250220,115400,87947570,5790,5790,5790,5790,0
20250220,115300,87947570,5790,5790,5790,5790,1
20250220,115200,87941780,5790,5790,5790,5790,160
20250220,115100,87015380,5800,5800,5800,5800,0
20250220,115000,87015380,5800,5800,5800,5800,0
20250220,114900,87015380,5800,5800,5800,5800,0
20250220,114800,87015380,5800,5800,5800,5800,0
20250220,114700,87015380,5800,5800,5800,5800,0
20250220,114600,87015380,5800,5800,5800,5800,0
20250220,114500,87015380,5800,5800,5800,5790,11
20250220,114400,86951600,5800,5800,5800,5800,35
20250220,114300,86748600,5800,5800,5800,5800,0
20250220,114200,86748600,5800,5800,5800,5800,0
20250220,114100,86748600,5800,5800,5800,5800,0
20250220,114000,86748600,5800,5800,5800,5800,50
20250220,113900,86458600,5790,5790,5790,5790,224
20250220,113800,85161640,5780,5780,5780,5780,0
20250220,113700,85161640,5780,5780,5780,5780,186
20250220,113600,84086560,5780,5780,5780,5780,214
20250220,113500,82849640,5790,5790,5790,5790,0
20250220,113400,82849640,5790,5790,5790,5790,400
20250220,113300,80533640,5800,5800,5800,5800,0
20250220,113200,80533640,5800,5800,5800,5800,0
20250220,113100,80533640,5800,5800,5800,5800,0
20250220,113000,80533640,5800,5800,5800,5800,29
20250220,112900,80365440,5800,5800,5800,5800,0
20250220,112800,80365440,5800,5800,5800,5800,17
20250220,112700,80266840,5790,5790,5790,5790,0
20250220,112600,80266840,5790,5790,5790,5790,0
20250220,112500,80266840,5790,5790,5790,5790,0
20250220,112400,80266840,5790,5790,5790,5790,0
20250220,112300,80266840,5790,5790,5790,5790,0
20250220,112200,80266840,5790,5790,5790,5790,0
20250220,112100,80266840,5790,5790,5790,5790,0
20250220,112000,80266840,5790,5790,5790,5790,0
20250220,111900,80266840,5790,5790,5790,5790,1
20250220,111800,80261050,5800,5800,5800,5800,0
20250220,111700,80261050,5800,5810,5810,5800,932
20250220,111600,74852520,5810,5820,5820,5810,44
20250220,111500,74596860,5810,5810,5810,5810,46
20250220,111400,74329600,5810,5810,5810,5810,0
20250220,111300,74329600,5810,5810,5810,5810,50
20250220,111200,74039100,5810,5810,5810,5810,0
20250220,111100,74039100,5810,5810,5810,5810,100
20250220,111000,73458100,5800,5800,5800,5800,15
20250220,110900,73371100,5800,5800,5800,5800,0
20250220,110800,73371100,5800,5800,5800,5800,0
20250220,110700,73371100,5800,5800,5800,5800,8
20250220,110600,73324700,5800,5800,5800,5800,0
20250220,110500,73324700,5800,5800,5800,5800,161
20250220,110400,72390900,5790,5790,5790,5790,0
20250220,110300,72390900,5790,5790,5790,5790,0
20250220,110200,72390900,5790,5790,5790,5790,0
20250220,110100,72390900,5790,5790,5790,5790,0
20250220,110000,72390900,5790,5790,5790,5790,85
20250220,105900,71898750,5790,5790,5790,5790,0
20250220,105800,71898750,5790,5790,5790,5790,35
20250220,105700,71696100,5790,5790,5790,5790,0
20250220,105600,71696100,5790,5790,5790,5790,13
20250220,105500,71620830,5780,5780,5780,5780,1
20250220,105400,71615050,5780,5780,5780,5780,30
20250220,105300,71441650,5780,5780,5780,5780,0
20250220,105200,71441650,5780,5780,5780,5780,0
20250220,105100,71441650,5780,5780,5780,5780,0
20250220,105000,71441650,5780,5780,5780,5780,100
20250220,104900,70863650,5780,5780,5780,5780,0
20250220,104800,70863650,5780,5780,5780,5780,500
20250220,104700,67973650,5760,5760,5760,5760,0
20250220,104600,67973650,5760,5760,5760,5760,0
20250220,104500,67973650,5760,5760,5760,5760,99
20250220,104400,67403410,5760,5760,5760,5760,0
20250220,104300,67403410,5760,5750,5760,5750,75
20250220,104200,66972090,5760,5760,5760,5760,32
20250220,104100,66787770,5760,5760,5760,5760,30
20250220,104000,66614970,5760,5760,5760,5760,5
20250220,103900,66586170,5760,5760,5760,5760,16
20250220,103800,66494010,5760,5760,5760,5760,3
20250220,103700,66476730,5760,5760,5760,5760,2
20250220,103600,66465210,5760,5760,5760,5760,100
20250220,103500,65889210,5760,5760,5760,5760,1
20250220,103400,65883450,5750,5750,5750,5750,0
20250220,103300,65883450,5750,5750,5750,5750,0
20250220,103200,65883450,5750,5750,5750,5750,3
20250220,103100,65866200,5750,5750,5750,5750,0
20250220,103000,65866200,5750,5750,5750,5750,0
20250220,102900,65866200,5750,5750,5750,5750,104
20250220,102800,65268200,5740,5740,5740,5740,0
20250220,102700,65268200,5740,5750,5750,5740,340
20250220,102600,63313250,5760,5760,5760,5760,0
20250220,102500,63313250,5760,5760,5760,5760,0
20250220,102400,63313250,5760,5760,5760,5760,50
20250220,102300,63025250,5750,5750,5750,5750,1
20250220,102200,63019500,5760,5760,5760,5760,0
20250220,102100,63019500,5760,5760,5760,5760,0
20250220,102000,63019500,5760,5760,5760,5760,584
20250220,101900,59655660,5760,5760,5760,5760,100
20250220,101800,59079660,5780,5780,5780,5780,0
20250220,101700,59079660,5780,5780,5780,5780,0
20250220,101600,59079660,5780,5770,5780,5770,25
20250220,101500,58935400,5770,5770,5770,5770,140
20250220,101400,58127600,5760,5760,5760,5760,50
20250220,101300,57839600,5770,5770,5770,5770,151
20250220,101200,56968330,5770,5770,5770,5770,0
20250220,101100,56968330,5770,5770,5770,5770,0
20250220,101000,56968330,5770,5770,5770,5770,11
20250220,100900,56904860,5770,5770,5770,5770,0
20250220,100800,56904860,5770,5770,5770,5770,10
20250220,100700,56847160,5770,5770,5770,5770,4
20250220,100600,56824080,5770,5770,5770,5770,11
20250220,100500,56760610,5760,5760,5760,5760,0
20250220,100400,56760610,5760,5760,5760,5760,0
20250220,100300,56760610,5760,5760,5760,5760,85
20250220,100200,56271010,5760,5770,5770,5760,37
20250220,100100,56057850,5770,5770,5770,5770,0
20250220,100000,56057850,5770,5760,5770,5760,540
20250220,095900,52947420,5760,5760,5760,5760,78
20250220,095800,52498140,5770,5770,5770,5770,0
20250220,095700,52498140,5770,5770,5770,5770,0
20250220,095600,52498140,5770,5770,5770,5770,1
20250220,095500,52492370,5760,5760,5760,5760,0
20250220,095400,52492370,5760,5760,5760,5760,0
20250220,095300,52492370,5760,5750,5760,5750,41
20250220,095200,52256220,5750,5770,5770,5750,25
20250220,095100,52112320,5770,5780,5780,5770,14
20250220,095000,52031530,5790,5790,5790,5790,2
20250220,094900,52019950,5770,5770,5770,5770,1
20250220,094800,52014180,5790,5790,5790,5790,0
20250220,094700,52014180,5790,5790,5790,5790,10
20250220,094600,51956280,5790,5790,5790,5790,41
20250220,094500,51718890,5790,5790,5790,5790,0
20250220,094400,51718890,5790,5790,5790,5790,2
20250220,094300,51707310,5780,5780,5780,5780,10
20250220,094200,51649510,5780,5780,5780,5780,1
20250220,094100,51643730,5770,5770,5770,5770,10
20250220,094000,51586030,5760,5760,5760,5760,0
20250220,093900,51586030,5760,5760,5760,5760,0
20250220,093800,51586030,5760,5760,5760,5760,7
20250220,093700,51545710,5770,5770,5770,5770,408
20250220,093600,49191550,5770,5770,5770,5770,0
20250220,093500,49191550,5770,5770,5770,5770,12
20250220,093400,49122310,5740,5740,5740,5740,0
20250220,093300,49122310,5740,5760,5760,5740,1250
20250220,093200,41931880,5760,5760,5760,5760,9
20250220,093100,41880040,5770,5770,5770,5770,0
20250220,093000,41880040,5770,5770,5770,5770,0
20250220,092900,41880040,5770,5770,5770,5770,0
20250220,092800,41880040,5770,5770,5770,5770,7
20250220,092700,41839650,5770,5780,5780,5770,216
20250220,092600,40592220,5790,5790,5790,5790,3
20250220,092500,40574850,5790,5790,5790,5790,0
20250220,092400,40574850,5790,5790,5790,5790,8
20250220,092300,40528530,5790,5790,5790,5790,0
20250220,092200,40528530,5790,5790,5790,5790,22
20250220,092100,40401150,5790,5790,5790,5790,520
20250220,092000,37390350,5790,5790,5790,5790,0
20250220,091900,37390350,5790,5790,5790,5790,5
20250220,091800,37361400,5790,5790,5790,5790,0
20250220,091700,37361400,5790,5790,5790,5790,0
20250220,091600,37361400,5790,5760,5790,5760,105
20250220,091500,36756560,5760,5760,5760,5750,213
20250220,091400,35530540,5770,5770,5770,5770,120
20250220,091300,34838140,5780,5790,5800,5780,342
20250220,091200,32861350,5790,5800,5810,5790,109
20250220,091100,32230180,5810,5800,5810,5800,5
20250220,091000,32201170,5800,5810,5810,5800,45
20250220,090900,31940130,5820,5820,5820,5820,10
20250220,090800,31881930,5820,5820,5820,5820,117
20250220,090700,31200990,5820,5780,5820,5780,6
20250220,090600,31166270,5780,5780,5780,5780,75
20250220,090500,30732770,5800,5770,5800,5770,1028
20250220,090400,24792810,5770,5770,5770,5770,1
20250220,090300,24787040,5760,5760,5770,5760,133
20250220,090200,24020650,5760,5740,5780,5740,202
20250220,090100,22859090,5740,5740,5760,5720,1231
20250220,090000,15793830,5730,5750,5800,5730,2747