KissMeData/026940/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,191300,135170330,2530,2530,2530,2530,3882
20250220,191200,135170330,2530,2530,2530,2530,0
20250220,191100,135170330,2530,2530,2530,2530,0
20250220,191000,135170330,2530,2530,2530,2530,0
20250220,190900,135170330,2530,2530,2530,2530,0
20250220,190800,135170330,2530,2530,2530,2530,0
20250220,190700,135170330,2530,2530,2530,2530,0
20250220,190600,135170330,2530,2530,2530,2530,0
20250220,190500,135170330,2530,2530,2530,2530,0
20250220,190400,135170330,2530,2530,2530,2530,0
20250220,190300,135170330,2530,2530,2530,2530,0
20250220,190200,135170330,2530,2530,2530,2530,0
20250220,190100,135170330,2530,2530,2530,2530,0
20250220,190000,135170330,2530,2530,2530,2530,0
20250220,185900,135170330,2530,2530,2530,2530,0
20250220,185800,135170330,2530,2530,2530,2530,0
20250220,185700,135170330,2530,2530,2530,2530,0
20250220,185600,135170330,2530,2530,2530,2530,0
20250220,185500,135170330,2530,2530,2530,2530,0
20250220,185400,135170330,2530,2530,2530,2530,0
20250220,185300,135170330,2530,2530,2530,2530,0
20250220,185200,135170330,2530,2530,2530,2530,0
20250220,185100,135170330,2530,2530,2530,2530,0
20250220,185000,135170330,2530,2530,2530,2530,0
20250220,184900,135170330,2530,2530,2530,2530,0
20250220,184800,135170330,2530,2530,2530,2530,0
20250220,184700,135170330,2530,2530,2530,2530,0
20250220,184600,135170330,2530,2530,2530,2530,0
20250220,184500,135170330,2530,2530,2530,2530,0
20250220,184400,135170330,2530,2530,2530,2530,0
20250220,184300,135170330,2530,2530,2530,2530,3882
20250220,184200,135170330,2530,2530,2530,2530,0
20250220,184100,135170330,2530,2530,2530,2530,0
20250220,184000,135170330,2530,2530,2530,2530,0
20250220,183900,135170330,2530,2530,2530,2530,0
20250220,183800,135170330,2530,2530,2530,2530,0
20250220,183700,135170330,2530,2530,2530,2530,0
20250220,183600,135170330,2530,2530,2530,2530,0
20250220,183500,135170330,2530,2530,2530,2530,0
20250220,183400,135170330,2530,2530,2530,2530,0
20250220,183300,135170330,2530,2530,2530,2530,0
20250220,183200,135170330,2530,2530,2530,2530,0
20250220,183100,135170330,2530,2530,2530,2530,0
20250220,183000,135170330,2530,2530,2530,2530,0
20250220,182900,135170330,2530,2530,2530,2530,0
20250220,182800,135170330,2530,2530,2530,2530,0
20250220,182700,135170330,2530,2530,2530,2530,0
20250220,182600,135170330,2530,2530,2530,2530,0
20250220,182500,135170330,2530,2530,2530,2530,0
20250220,182400,135170330,2530,2530,2530,2530,0
20250220,182300,135170330,2530,2530,2530,2530,0
20250220,182200,135170330,2530,2530,2530,2530,0
20250220,182100,135170330,2530,2530,2530,2530,0
20250220,182000,135170330,2530,2530,2530,2530,0
20250220,181900,135170330,2530,2530,2530,2530,0
20250220,181800,135170330,2530,2530,2530,2530,0
20250220,181700,135170330,2530,2530,2530,2530,0
20250220,181600,135170330,2530,2530,2530,2530,0
20250220,181500,135170330,2530,2530,2530,2530,0
20250220,181400,135170330,2530,2530,2530,2530,0
20250220,181300,135170330,2530,2530,2530,2530,3882
20250220,181200,135170330,2530,2530,2530,2530,0
20250220,181100,135170330,2530,2530,2530,2530,0
20250220,181000,135170330,2530,2530,2530,2530,0
20250220,180900,135170330,2530,2530,2530,2530,0
20250220,180800,135170330,2530,2530,2530,2530,0
20250220,180700,135170330,2530,2530,2530,2530,0
20250220,180600,135170330,2530,2530,2530,2530,0
20250220,180500,135170330,2530,2530,2530,2530,0
20250220,180400,135170330,2530,2530,2530,2530,0
20250220,180300,135170330,2530,2530,2530,2530,0
20250220,180200,135170330,2530,2530,2530,2530,0
20250220,180100,135170330,2530,2530,2530,2530,0
20250220,180000,135170330,2530,2530,2530,2530,0
20250220,175900,135170330,2530,2530,2530,2530,0
20250220,175800,135170330,2530,2530,2530,2530,0
20250220,175700,135170330,2530,2530,2530,2530,0
20250220,175600,135170330,2530,2530,2530,2530,0
20250220,175500,135170330,2530,2530,2530,2530,0
20250220,175400,135170330,2530,2530,2530,2530,0
20250220,175300,135170330,2530,2530,2530,2530,0
20250220,175200,135170330,2530,2530,2530,2530,0
20250220,175100,135170330,2530,2530,2530,2530,0
20250220,175000,135170330,2530,2530,2530,2530,0
20250220,174900,135170330,2530,2530,2530,2530,0
20250220,174800,135170330,2530,2530,2530,2530,0
20250220,174700,135170330,2530,2530,2530,2530,0
20250220,174600,135170330,2530,2530,2530,2530,0
20250220,174500,135170330,2530,2530,2530,2530,0
20250220,174400,135170330,2530,2530,2530,2530,0
20250220,174300,135170330,2530,2530,2530,2530,3882
20250220,174200,135170330,2530,2530,2530,2530,0
20250220,174100,135170330,2530,2530,2530,2530,0
20250220,174000,135170330,2530,2530,2530,2530,0
20250220,173900,135170330,2530,2530,2530,2530,0
20250220,173800,135170330,2530,2530,2530,2530,0
20250220,173700,135170330,2530,2530,2530,2530,0
20250220,173600,135170330,2530,2530,2530,2530,0
20250220,173500,135170330,2530,2530,2530,2530,0
20250220,173400,135170330,2530,2530,2530,2530,0
20250220,173300,135170330,2530,2530,2530,2530,0
20250220,173200,135170330,2530,2530,2530,2530,0
20250220,173100,135170330,2530,2530,2530,2530,0
20250220,173000,135170330,2530,2530,2530,2530,0
20250220,172900,135170330,2530,2530,2530,2530,0
20250220,172800,135170330,2530,2530,2530,2530,0
20250220,172700,135170330,2530,2530,2530,2530,0
20250220,172600,135170330,2530,2530,2530,2530,0
20250220,172500,135170330,2530,2530,2530,2530,0
20250220,172400,135170330,2530,2530,2530,2530,0
20250220,172300,135170330,2530,2530,2530,2530,0
20250220,172200,135170330,2530,2530,2530,2530,0
20250220,172100,135170330,2530,2530,2530,2530,0
20250220,172000,135170330,2530,2530,2530,2530,0
20250220,171900,135170330,2530,2530,2530,2530,0
20250220,171800,135170330,2530,2530,2530,2530,0
20250220,171700,135170330,2530,2530,2530,2530,0
20250220,171600,135170330,2530,2530,2530,2530,0
20250220,171500,135170330,2530,2530,2530,2530,0
20250220,171400,135170330,2530,2530,2530,2530,0
20250220,171300,135170330,2530,2530,2530,2530,3882
20250220,171200,135170330,2530,2530,2530,2530,0
20250220,171100,135170330,2530,2530,2530,2530,0
20250220,171000,135170330,2530,2530,2530,2530,0
20250220,170900,135170330,2530,2530,2530,2530,0
20250220,170800,135170330,2530,2530,2530,2530,0
20250220,170700,135170330,2530,2530,2530,2530,0
20250220,170600,135170330,2530,2530,2530,2530,0
20250220,170500,135170330,2530,2530,2530,2530,0
20250220,170400,135170330,2530,2530,2530,2530,0
20250220,170300,135170330,2530,2530,2530,2530,0
20250220,170200,135170330,2530,2530,2530,2530,0
20250220,170100,135170330,2530,2530,2530,2530,0
20250220,170000,135170330,2530,2530,2530,2530,0
20250220,165900,135170330,2530,2530,2530,2530,0
20250220,165800,135170330,2530,2530,2530,2530,0
20250220,165700,135170330,2530,2530,2530,2530,0
20250220,165600,135170330,2530,2530,2530,2530,0
20250220,165500,135170330,2530,2530,2530,2530,0
20250220,165400,135170330,2530,2530,2530,2530,0
20250220,165300,135170330,2530,2530,2530,2530,0
20250220,165200,135170330,2530,2530,2530,2530,0
20250220,165100,135170330,2530,2530,2530,2530,0
20250220,165000,135170330,2530,2530,2530,2530,0
20250220,164900,135170330,2530,2530,2530,2530,0
20250220,164800,135170330,2530,2530,2530,2530,0
20250220,164700,135170330,2530,2530,2530,2530,0
20250220,164600,135170330,2530,2530,2530,2530,0
20250220,164500,135170330,2530,2530,2530,2530,0
20250220,164400,135170330,2530,2530,2530,2530,0
20250220,164300,135170330,2530,2530,2530,2530,3882
20250220,164200,135170330,2530,2530,2530,2530,0
20250220,164100,135170330,2530,2530,2530,2530,0
20250220,164000,135170330,2530,2530,2530,2530,0
20250220,163900,135170330,2530,2530,2530,2530,0
20250220,163800,135170330,2530,2530,2530,2530,0
20250220,163700,135170330,2530,2530,2530,2530,0
20250220,163600,135170330,2530,2530,2530,2530,0
20250220,163500,135170330,2530,2530,2530,2530,0
20250220,163400,135170330,2530,2530,2530,2530,0
20250220,163300,135170330,2530,2530,2530,2530,0
20250220,163200,135170330,2530,2530,2530,2530,0
20250220,163100,135170330,2530,2530,2530,2530,0
20250220,163000,135170330,2530,2530,2530,2530,0
20250220,162900,135170330,2530,2530,2530,2530,0
20250220,162800,135170330,2530,2530,2530,2530,0
20250220,162700,135170330,2530,2530,2530,2530,0
20250220,162600,135170330,2530,2530,2530,2530,0
20250220,162500,135170330,2530,2530,2530,2530,0
20250220,162400,135170330,2530,2530,2530,2530,0
20250220,162300,135170330,2530,2530,2530,2530,0
20250220,162200,135170330,2530,2530,2530,2530,0
20250220,162100,135170330,2530,2530,2530,2530,0
20250220,162000,135170330,2530,2530,2530,2530,0
20250220,161900,135170330,2530,2530,2530,2530,0
20250220,161800,135170330,2530,2530,2530,2530,0
20250220,161700,135170330,2530,2530,2530,2530,0
20250220,161600,135170330,2530,2530,2530,2530,0
20250220,161500,135170330,2530,2530,2530,2530,0
20250220,161400,135170330,2530,2530,2530,2530,0
20250220,161300,135170330,2530,2530,2530,2530,3882
20250220,161200,135170330,2530,2530,2530,2530,0
20250220,161100,135170330,2530,2530,2530,2530,0
20250220,161000,135170330,2530,2530,2530,2530,0
20250220,160900,135170330,2530,2530,2530,2530,0
20250220,160800,135170330,2530,2530,2530,2530,0
20250220,160700,135170330,2530,2530,2530,2530,0
20250220,160600,135170330,2530,2530,2530,2530,0
20250220,160500,135170330,2530,2530,2530,2530,0
20250220,160400,135170330,2530,2530,2530,2530,0
20250220,160300,135170330,2530,2530,2530,2530,0
20250220,160200,135170330,2530,2530,2530,2530,0
20250220,160100,135170330,2530,2530,2530,2530,0
20250220,160000,135170330,2530,2530,2530,2530,0
20250220,155900,135170330,2530,2530,2530,2530,0
20250220,155800,135170330,2530,2530,2530,2530,0
20250220,155700,135170330,2530,2530,2530,2530,0
20250220,155600,135170330,2530,2530,2530,2530,0
20250220,155500,135170330,2530,2530,2530,2530,0
20250220,155400,135170330,2530,2530,2530,2530,0
20250220,155300,135170330,2530,2530,2530,2530,0
20250220,155200,135170330,2530,2530,2530,2530,0
20250220,155100,135170330,2530,2530,2530,2530,0
20250220,155000,135170330,2530,2530,2530,2530,0
20250220,154900,135170330,2530,2530,2530,2530,0
20250220,154800,135170330,2530,2530,2530,2530,0
20250220,154700,135170330,2530,2530,2530,2530,0
20250220,154600,135170330,2530,2530,2530,2530,0
20250220,154500,135170330,2530,2530,2530,2530,0
20250220,154400,135170330,2530,2530,2530,2530,0
20250220,154300,135170330,2530,2530,2530,2530,3882
20250220,154200,135170330,2530,2530,2530,2530,0
20250220,154100,135170330,2530,2530,2530,2530,0
20250220,154000,135170330,2530,2530,2530,2530,0
20250220,153900,135170330,2530,2530,2530,2530,0
20250220,153800,135170330,2530,2530,2530,2530,0
20250220,153700,135170330,2530,2530,2530,2530,0
20250220,153600,135170330,2530,2530,2530,2530,0
20250220,153500,135170330,2530,2530,2530,2530,0
20250220,153400,135170330,2530,2530,2530,2530,0
20250220,153300,135170330,2530,2530,2530,2530,0
20250220,153200,135170330,2530,2530,2530,2530,0
20250220,153100,135170330,2530,2530,2530,2530,0
20250220,153000,135170330,2530,2530,2530,2530,3882
20250220,152900,125348870,2535,2535,2535,2535,0
20250220,152800,125348870,2535,2535,2535,2535,0
20250220,152700,125348870,2535,2535,2535,2535,0
20250220,152600,125348870,2535,2535,2535,2535,0
20250220,152500,125348870,2535,2535,2535,2535,0
20250220,152400,125348870,2535,2535,2535,2535,0
20250220,152300,125348870,2535,2535,2535,2535,0
20250220,152200,125348870,2535,2535,2535,2535,0
20250220,152100,125348870,2535,2535,2535,2535,0
20250220,152000,125348870,2535,2535,2535,2535,0
20250220,151900,125348870,2535,2535,2535,2530,115
20250220,151800,125057710,2535,2535,2535,2535,2
20250220,151700,125052640,2530,2530,2530,2530,0
20250220,151600,125052640,2530,2530,2530,2530,604
20250220,151500,123524520,2535,2530,2535,2530,329
20250220,151400,122691900,2525,2525,2525,2525,295
20250220,151300,121947025,2530,2530,2530,2530,4
20250220,151200,121936905,2525,2525,2525,2525,6
20250220,151100,121921755,2525,2525,2525,2525,0
20250220,151000,121921755,2525,2525,2525,2525,0
20250220,150900,121921755,2525,2525,2525,2525,1
20250220,150800,121919230,2530,2530,2530,2530,0
20250220,150700,121919230,2530,2530,2530,2530,0
20250220,150600,121919230,2530,2530,2530,2530,4
20250220,150500,121909110,2520,2520,2520,2520,0
20250220,150400,121909110,2520,2520,2520,2520,0
20250220,150300,121909110,2520,2520,2520,2520,0
20250220,150200,121909110,2520,2520,2520,2520,0
20250220,150100,121909110,2520,2520,2520,2520,0
20250220,150000,121909110,2520,2520,2520,2520,0
20250220,145900,121909110,2520,2520,2520,2520,0
20250220,145800,121909110,2520,2520,2520,2520,0
20250220,145700,121909110,2520,2520,2520,2520,16
20250220,145600,121868790,2520,2520,2520,2520,200
20250220,145500,121364790,2520,2520,2520,2520,0
20250220,145400,121364790,2520,2520,2530,2520,258
20250220,145300,120714500,2520,2530,2530,2520,708
20250220,145200,118925340,2530,2530,2530,2530,0
20250220,145100,118925340,2530,2530,2530,2530,0
20250220,145000,118925340,2530,2530,2530,2530,4
20250220,144900,118915220,2525,2525,2525,2525,0
20250220,144800,118915220,2525,2530,2530,2525,879
20250220,144700,116695660,2525,2525,2525,2525,0
20250220,144600,116695660,2525,2525,2525,2525,2
20250220,144500,116690610,2525,2525,2525,2525,0
20250220,144400,116690610,2525,2525,2525,2525,0
20250220,144300,116690610,2525,2525,2525,2525,0
20250220,144200,116690610,2525,2525,2525,2525,0
20250220,144100,116690610,2525,2525,2525,2525,0
20250220,144000,116690610,2525,2525,2525,2525,0
20250220,143900,116690610,2525,2525,2525,2525,0
20250220,143800,116690610,2525,2530,2530,2525,205
20250220,143700,116172485,2530,2530,2530,2530,0
20250220,143600,116172485,2530,2530,2530,2530,0
20250220,143500,116172485,2530,2530,2530,2530,0
20250220,143400,116172485,2530,2530,2530,2530,0
20250220,143300,116172485,2530,2530,2530,2530,0
20250220,143200,116172485,2530,2530,2530,2530,1
20250220,143100,116169955,2530,2530,2530,2530,0
20250220,143000,116169955,2530,2530,2530,2530,0
20250220,142900,116169955,2530,2530,2530,2530,0
20250220,142800,116169955,2530,2530,2530,2530,0
20250220,142700,116169955,2530,2530,2530,2530,0
20250220,142600,116169955,2530,2530,2530,2530,0
20250220,142500,116169955,2530,2530,2530,2530,900
20250220,142400,113892955,2530,2530,2530,2530,0
20250220,142300,113892955,2530,2530,2530,2530,0
20250220,142200,113892955,2530,2530,2530,2530,0
20250220,142100,113892955,2530,2530,2530,2530,44
20250220,142000,113781635,2525,2525,2525,2525,0
20250220,141900,113781635,2525,2525,2525,2525,0
20250220,141800,113781635,2525,2525,2525,2525,0
20250220,141700,113781635,2525,2525,2525,2525,6
20250220,141600,113766485,2525,2525,2525,2525,0
20250220,141500,113766485,2525,2525,2525,2525,0
20250220,141400,113766485,2525,2525,2525,2525,0
20250220,141300,113766485,2525,2525,2525,2525,0
20250220,141200,113766485,2525,2525,2525,2525,0
20250220,141100,113766485,2525,2525,2525,2525,0
20250220,141000,113766485,2525,2525,2525,2525,0
20250220,140900,113766485,2525,2525,2525,2525,0
20250220,140800,113766485,2525,2525,2525,2525,317
20250220,140700,112966060,2525,2525,2525,2525,140
20250220,140600,112612560,2525,2525,2525,2525,115
20250220,140500,112322185,2525,2525,2525,2525,0
20250220,140400,112322185,2525,2525,2525,2525,0
20250220,140300,112322185,2525,2525,2525,2525,0
20250220,140200,112322185,2525,2525,2525,2525,0
20250220,140100,112322185,2525,2525,2525,2525,0
20250220,140000,112322185,2525,2530,2530,2525,180
20250220,135900,111867535,2525,2525,2525,2525,409
20250220,135800,110834810,2525,2525,2525,2525,0
20250220,135700,110834810,2525,2525,2525,2525,370
20250220,135600,109900560,2520,2520,2520,2520,0
20250220,135500,109900560,2520,2525,2525,2520,500
20250220,135400,108640060,2535,2535,2535,2535,0
20250220,135300,108640060,2535,2535,2535,2535,0
20250220,135200,108640060,2535,2535,2535,2535,0
20250220,135100,108640060,2535,2535,2535,2535,0
20250220,135000,108640060,2535,2535,2535,2535,0
20250220,134900,108640060,2535,2535,2535,2535,0
20250220,134800,108640060,2535,2535,2535,2535,40
20250220,134700,108538660,2535,2535,2535,2535,0
20250220,134600,108538660,2535,2535,2535,2535,0
20250220,134500,108538660,2535,2535,2535,2535,339
20250220,134400,107679295,2530,2530,2530,2530,455
20250220,134300,106528145,2520,2520,2520,2520,0
20250220,134200,106528145,2520,2520,2520,2520,0
20250220,134100,106528145,2520,2520,2520,2520,0
20250220,134000,106528145,2520,2520,2520,2520,0
20250220,133900,106528145,2520,2520,2520,2520,0
20250220,133800,106528145,2520,2520,2520,2520,0
20250220,133700,106528145,2520,2520,2520,2520,0
20250220,133600,106528145,2520,2520,2520,2520,0
20250220,133500,106528145,2520,2520,2520,2520,0
20250220,133400,106528145,2520,2520,2520,2520,0
20250220,133300,106528145,2520,2520,2520,2520,0
20250220,133200,106528145,2520,2520,2520,2520,0
20250220,133100,106528145,2520,2520,2520,2520,0
20250220,133000,106528145,2520,2520,2520,2520,0
20250220,132900,106528145,2520,2520,2520,2520,0
20250220,132800,106528145,2520,2520,2520,2520,0
20250220,132700,106528145,2520,2520,2520,2520,0
20250220,132600,106528145,2520,2520,2520,2520,0
20250220,132500,106528145,2520,2520,2520,2520,0
20250220,132400,106528145,2520,2520,2520,2520,0
20250220,132300,106528145,2520,2520,2520,2520,0
20250220,132200,106528145,2520,2520,2520,2520,0
20250220,132100,106528145,2520,2520,2520,2520,0
20250220,132000,106528145,2520,2520,2520,2520,0
20250220,131900,106528145,2520,2520,2520,2520,0
20250220,131800,106528145,2520,2520,2520,2520,0
20250220,131700,106528145,2520,2520,2520,2520,0
20250220,131600,106528145,2520,2520,2520,2520,44
20250220,131500,106417265,2525,2525,2525,2525,256
20250220,131400,105770865,2525,2525,2525,2525,0
20250220,131300,105770865,2525,2525,2525,2525,0
20250220,131200,105770865,2525,2525,2525,2525,0
20250220,131100,105770865,2525,2535,2535,2525,3457
20250220,131000,97027090,2535,2535,2535,2535,100
20250220,130900,96773590,2535,2535,2535,2535,100
20250220,130800,96520090,2535,2535,2535,2535,1337
20250220,130700,93130795,2535,2535,2535,2535,550
20250220,130600,91736545,2535,2535,2535,2535,0
20250220,130500,91736545,2535,2535,2535,2535,0
20250220,130400,91736545,2535,2535,2535,2535,0
20250220,130300,91736545,2535,2535,2535,2535,277
20250220,130200,91034350,2535,2535,2535,2535,123
20250220,130100,90722545,2540,2540,2540,2540,453
20250220,130000,89571925,2540,2540,2540,2540,0
20250220,125900,89571925,2540,2540,2540,2540,400
20250220,125800,88555925,2540,2540,2540,2540,300
20250220,125700,87793925,2540,2540,2540,2540,0
20250220,125600,87793925,2540,2540,2540,2540,53
20250220,125500,87659305,2540,2540,2540,2540,100
20250220,125400,87405305,2540,2540,2540,2540,0
20250220,125300,87405305,2540,2540,2540,2540,0
20250220,125200,87405305,2540,2540,2540,2540,47
20250220,125100,87285925,2540,2540,2540,2540,287
20250220,125000,86556945,2540,2540,2540,2540,5
20250220,124900,86544245,2540,2540,2540,2540,312
20250220,124800,85751765,2535,2535,2535,2535,300
20250220,124700,84991265,2540,2540,2540,2540,0
20250220,124600,84991265,2540,2540,2540,2540,0
20250220,124500,84991265,2540,2540,2540,2540,0
20250220,124400,84991265,2540,2540,2540,2540,0
20250220,124300,84991265,2540,2540,2540,2540,0
20250220,124200,84991265,2540,2540,2540,2540,0
20250220,124100,84991265,2540,2540,2540,2540,0
20250220,124000,84991265,2540,2540,2540,2540,0
20250220,123900,84991265,2540,2540,2540,2540,0
20250220,123800,84991265,2540,2540,2540,2540,0
20250220,123700,84991265,2540,2540,2540,2540,0
20250220,123600,84991265,2540,2540,2540,2540,100
20250220,123500,84737265,2535,2535,2535,2535,200
20250220,123400,84230265,2540,2540,2540,2540,0
20250220,123300,84230265,2540,2540,2540,2540,0
20250220,123200,84230265,2540,2540,2540,2540,0
20250220,123100,84230265,2540,2540,2540,2540,0
20250220,123000,84230265,2540,2540,2540,2540,100
20250220,122900,83976265,2540,2540,2540,2540,0
20250220,122800,83976265,2540,2540,2540,2540,0
20250220,122700,83976265,2540,2540,2540,2540,0
20250220,122600,83976265,2540,2540,2540,2540,0
20250220,122500,83976265,2540,2540,2540,2540,571
20250220,122400,82525925,2545,2545,2545,2545,0
20250220,122300,82525925,2545,2545,2545,2545,1
20250220,122200,82523380,2540,2540,2540,2540,0
20250220,122100,82523380,2540,2540,2540,2540,335
20250220,122000,81672480,2535,2535,2535,2535,508
20250220,121900,80384700,2530,2530,2530,2530,0
20250220,121800,80384700,2530,2530,2530,2530,496
20250220,121700,79129820,2535,2535,2535,2535,0
20250220,121600,79129820,2535,2535,2535,2535,108
20250220,121500,78856040,2535,2535,2535,2535,0
20250220,121400,78856040,2535,2535,2535,2535,0
20250220,121300,78856040,2535,2535,2535,2535,0
20250220,121200,78856040,2535,2535,2535,2535,0
20250220,121100,78856040,2535,2535,2535,2535,4
20250220,121000,78845900,2535,2535,2535,2535,0
20250220,120900,78845900,2535,2535,2535,2535,1
20250220,120800,78843365,2535,2535,2535,2535,0
20250220,120700,78843365,2535,2535,2535,2535,0
20250220,120600,78843365,2535,2540,2540,2535,9
20250220,120500,78820545,2535,2535,2535,2535,100
20250220,120400,78567045,2545,2545,2545,2545,0
20250220,120300,78567045,2545,2545,2545,2545,0
20250220,120200,78567045,2545,2545,2545,2545,429
20250220,120100,77475240,2545,2535,2545,2535,2339
20250220,120000,71530275,2535,2535,2540,2535,1642
20250220,115900,67367510,2530,2520,2530,2520,2377
20250220,115800,61360280,2515,2515,2515,2515,0
20250220,115700,61360280,2515,2515,2515,2515,0
20250220,115600,61360280,2515,2515,2515,2515,0
20250220,115500,61360280,2515,2515,2515,2515,136
20250220,115400,61018240,2510,2510,2510,2510,0
20250220,115300,61018240,2510,2510,2510,2510,0
20250220,115200,61018240,2510,2510,2510,2510,3
20250220,115100,61010710,2510,2510,2510,2510,1
20250220,115000,61008200,2505,2505,2505,2505,0
20250220,114900,61008200,2505,2505,2505,2505,0
20250220,114800,61008200,2505,2505,2505,2505,0
20250220,114700,61008200,2505,2505,2505,2505,500
20250220,114600,59755700,2510,2510,2510,2510,30
20250220,114500,59680400,2510,2510,2510,2510,50
20250220,114400,59554900,2510,2510,2510,2510,477
20250220,114300,58357630,2515,2515,2515,2515,0
20250220,114200,58357630,2515,2515,2515,2515,466
20250220,114100,57185640,2515,2515,2515,2515,0
20250220,114000,57185640,2515,2515,2515,2515,0
20250220,113900,57185640,2515,2515,2515,2515,0
20250220,113800,57185640,2515,2515,2515,2515,138
20250220,113700,56838570,2515,2515,2515,2515,100
20250220,113600,56587070,2515,2515,2515,2515,0
20250220,113500,56587070,2515,2515,2515,2515,162
20250220,113400,56179640,2515,2515,2515,2515,300
20250220,113300,55425140,2515,2515,2515,2515,0
20250220,113200,55425140,2515,2515,2515,2515,0
20250220,113100,55425140,2515,2515,2515,2515,0
20250220,113000,55425140,2515,2515,2515,2515,27
20250220,112900,55357235,2515,2515,2515,2515,4
20250220,112800,55347175,2515,2515,2515,2515,50
20250220,112700,55221425,2515,2515,2515,2515,50
20250220,112600,55095675,2515,2515,2515,2515,0
20250220,112500,55095675,2515,2515,2515,2515,5
20250220,112400,55083100,2515,2515,2515,2515,0
20250220,112300,55083100,2515,2515,2515,2515,310
20250220,112200,54303450,2515,2515,2515,2515,0
20250220,112100,54303450,2515,2515,2515,2515,0
20250220,112000,54303450,2515,2515,2515,2515,0
20250220,111900,54303450,2515,2515,2515,2515,0
20250220,111800,54303450,2515,2515,2515,2515,0
20250220,111700,54303450,2515,2515,2515,2515,0
20250220,111600,54303450,2515,2520,2520,2515,714
20250220,111500,52504670,2520,2520,2520,2520,40
20250220,111400,52403870,2520,2520,2520,2520,0
20250220,111300,52403870,2520,2520,2520,2520,40
20250220,111200,52303070,2520,2520,2520,2520,0
20250220,111100,52303070,2520,2520,2520,2520,0
20250220,111000,52303070,2520,2515,2520,2515,350
20250220,110900,51421570,2515,2515,2515,2515,0
20250220,110800,51421570,2515,2515,2515,2515,0
20250220,110700,51421570,2515,2515,2515,2515,0
20250220,110600,51421570,2515,2515,2515,2515,1032
20250220,110500,48826090,2515,2520,2520,2515,325
20250220,110400,48008090,2510,2510,2510,2510,0
20250220,110300,48008090,2510,2510,2510,2510,0
20250220,110200,48008090,2510,2510,2510,2510,1
20250220,110100,48005580,2515,2515,2515,2515,0
20250220,110000,48005580,2515,2515,2515,2515,100
20250220,105900,47754080,2520,2520,2520,2520,774
20250220,105800,45803600,2520,2520,2520,2520,0
20250220,105700,45803600,2520,2520,2520,2520,0
20250220,105600,45803600,2520,2520,2520,2520,0
20250220,105500,45803600,2520,2525,2525,2520,826
20250220,105400,43718630,2525,2525,2525,2525,0
20250220,105300,43718630,2525,2525,2525,2525,335
20250220,105200,42872755,2525,2525,2525,2525,205
20250220,105100,42355130,2525,2515,2525,2515,1157
20250220,105000,39439520,2515,2515,2515,2515,60
20250220,104900,39288620,2515,2515,2515,2515,0
20250220,104800,39288620,2515,2505,2515,2505,1088
20250220,104700,36560755,2500,2500,2500,2500,2314
20250220,104600,30775755,2500,2500,2500,2500,297
20250220,104500,30033255,2500,2500,2500,2500,50
20250220,104400,29908255,2500,2500,2500,2500,0
20250220,104300,29908255,2500,2500,2500,2500,0
20250220,104200,29908255,2500,2500,2500,2500,0
20250220,104100,29908255,2500,2500,2500,2500,0
20250220,104000,29908255,2500,2500,2500,2500,120
20250220,103900,29608255,2490,2495,2495,2490,3000
20250220,103800,22136605,2500,2500,2500,2500,0
20250220,103700,22136605,2500,2500,2500,2500,0
20250220,103600,22136605,2500,2500,2500,2500,0
20250220,103500,22136605,2500,2500,2500,2500,0
20250220,103400,22136605,2500,2500,2500,2500,0
20250220,103300,22136605,2500,2500,2500,2500,0
20250220,103200,22136605,2500,2500,2500,2500,0
20250220,103100,22136605,2500,2500,2500,2500,0
20250220,103000,22136605,2500,2500,2500,2500,0
20250220,102900,22136605,2500,2500,2500,2500,0
20250220,102800,22136605,2500,2500,2500,2500,0
20250220,102700,22136605,2500,2500,2500,2500,0
20250220,102600,22136605,2500,2500,2500,2500,0
20250220,102500,22136605,2500,2500,2500,2500,248
20250220,102400,21516605,2495,2495,2495,2495,0
20250220,102300,21516605,2495,2495,2495,2495,1
20250220,102200,21514110,2500,2500,2500,2500,0
20250220,102100,21514110,2500,2495,2500,2495,1873
20250220,102000,16834500,2495,2495,2495,2495,0
20250220,101900,16834500,2495,2495,2495,2495,0
20250220,101800,16834500,2495,2495,2495,2495,0
20250220,101700,16834500,2495,2495,2495,2495,0
20250220,101600,16834500,2495,2495,2495,2495,0
20250220,101500,16834500,2495,2495,2495,2495,0
20250220,101400,16834500,2495,2495,2495,2495,1
20250220,101300,16832005,2495,2495,2495,2495,0
20250220,101200,16832005,2495,2495,2495,2495,3
20250220,101100,16824520,2495,2495,2495,2495,0
20250220,101000,16824520,2495,2495,2495,2495,3
20250220,100900,16817035,2495,2495,2495,2495,2
20250220,100800,16812045,2495,2495,2495,2495,0
20250220,100700,16812045,2495,2495,2495,2495,0
20250220,100600,16812045,2495,2495,2495,2495,44
20250220,100500,16702265,2495,2495,2495,2495,0
20250220,100400,16702265,2495,2495,2495,2495,4
20250220,100300,16692285,2495,2495,2495,2495,0
20250220,100200,16692285,2495,2495,2495,2495,0
20250220,100100,16692285,2495,2495,2495,2495,40
20250220,100000,16592485,2495,2495,2495,2495,0
20250220,095900,16592485,2495,2495,2495,2495,0
20250220,095800,16592485,2495,2495,2495,2495,3
20250220,095700,16585000,2495,2495,2495,2495,0
20250220,095600,16585000,2495,2495,2495,2495,5
20250220,095500,16572525,2495,2495,2495,2495,0
20250220,095400,16572525,2495,2495,2495,2495,0
20250220,095300,16572525,2495,2495,2495,2495,1
20250220,095200,16570030,2495,2495,2495,2495,0
20250220,095100,16570030,2495,2495,2495,2495,3
20250220,095000,16562545,2495,2495,2495,2495,119
20250220,094900,16265640,2490,2500,2500,2490,399
20250220,094800,15270810,2495,2495,2495,2495,0
20250220,094700,15270810,2495,2495,2495,2495,0
20250220,094600,15270810,2495,2495,2495,2495,0
20250220,094500,15270810,2495,2495,2495,2495,0
20250220,094400,15270810,2495,2500,2500,2495,810
20250220,094300,13249360,2505,2505,2505,2505,1
20250220,094200,13246855,2505,2505,2505,2505,0
20250220,094100,13246855,2505,2505,2505,2505,0
20250220,094000,13246855,2505,2505,2505,2505,0
20250220,093900,13246855,2505,2505,2505,2505,0
20250220,093800,13246855,2505,2505,2505,2505,1
20250220,093700,13244350,2505,2505,2505,2505,3
20250220,093600,13236835,2505,2505,2505,2505,40
20250220,093500,13136635,2505,2505,2505,2505,540
20250220,093400,11783935,2505,2505,2505,2505,200
20250220,093300,11282935,2505,2505,2505,2505,200
20250220,093200,10781935,2505,2505,2505,2505,0
20250220,093100,10781935,2505,2505,2505,2505,0
20250220,093000,10781935,2505,2505,2505,2505,0
20250220,092900,10781935,2505,2505,2505,2505,346
20250220,092800,9915205,2505,2505,2505,2505,316
20250220,092700,9123625,2505,2500,2505,2500,1317
20250220,092600,5829625,2500,2500,2500,2500,0
20250220,092500,5829625,2500,2500,2500,2500,461
20250220,092400,4677125,2505,2505,2505,2505,0
20250220,092300,4677125,2505,2505,2505,2505,85
20250220,092200,4464200,2505,2505,2505,2505,0
20250220,092100,4464200,2505,2505,2505,2505,0
20250220,092000,4464200,2505,2505,2505,2505,0
20250220,091900,4464200,2505,2505,2505,2505,108
20250220,091800,4193660,2505,2505,2505,2505,0
20250220,091700,4193660,2505,2505,2505,2505,0
20250220,091600,4193660,2505,2505,2505,2505,10
20250220,091500,4168610,2505,2505,2505,2505,0
20250220,091400,4168610,2505,2505,2505,2505,0
20250220,091300,4168610,2505,2505,2505,2505,0
20250220,091200,4168610,2505,2505,2505,2505,139
20250220,091100,3820415,2505,2505,2505,2505,10
20250220,091000,3795365,2505,2505,2505,2505,0
20250220,090900,3795365,2505,2505,2505,2505,19
20250220,090800,3747770,2505,2505,2505,2505,0
20250220,090700,3747770,2505,2505,2505,2505,0
20250220,090600,3747770,2505,2495,2505,2495,223
20250220,090500,3190575,2500,2500,2500,2500,0
20250220,090400,3190575,2500,2500,2500,2500,58
20250220,090300,3045575,2500,2500,2500,2500,100
20250220,090200,2795575,2505,2505,2505,2505,0
20250220,090100,2795575,2505,2505,2505,2505,500
20250220,090000,1543075,2500,2505,2505,2500,616