KissMeData/032750/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,191700,136346940,4275,4275,4275,4275,431
20250220,191600,136346940,4275,4275,4275,4275,0
20250220,191500,136346940,4275,4275,4275,4275,0
20250220,191400,136346940,4275,4275,4275,4275,0
20250220,191300,136346940,4275,4275,4275,4275,0
20250220,191200,136346940,4275,4275,4275,4275,0
20250220,191100,136346940,4275,4275,4275,4275,0
20250220,191000,136346940,4275,4275,4275,4275,0
20250220,190900,136346940,4275,4275,4275,4275,0
20250220,190800,136346940,4275,4275,4275,4275,0
20250220,190700,136346940,4275,4275,4275,4275,0
20250220,190600,136346940,4275,4275,4275,4275,0
20250220,190500,136346940,4275,4275,4275,4275,0
20250220,190400,136346940,4275,4275,4275,4275,0
20250220,190300,136346940,4275,4275,4275,4275,0
20250220,190200,136346940,4275,4275,4275,4275,0
20250220,190100,136346940,4275,4275,4275,4275,0
20250220,190000,136346940,4275,4275,4275,4275,0
20250220,185900,136346940,4275,4275,4275,4275,0
20250220,185800,136346940,4275,4275,4275,4275,0
20250220,185700,136346940,4275,4275,4275,4275,0
20250220,185600,136346940,4275,4275,4275,4275,0
20250220,185500,136346940,4275,4275,4275,4275,0
20250220,185400,136346940,4275,4275,4275,4275,0
20250220,185300,136346940,4275,4275,4275,4275,0
20250220,185200,136346940,4275,4275,4275,4275,0
20250220,185100,136346940,4275,4275,4275,4275,0
20250220,185000,136346940,4275,4275,4275,4275,0
20250220,184900,136346940,4275,4275,4275,4275,0
20250220,184800,136346940,4275,4275,4275,4275,0
20250220,184700,136346940,4275,4275,4275,4275,431
20250220,184600,136346940,4275,4275,4275,4275,0
20250220,184500,136346940,4275,4275,4275,4275,0
20250220,184400,136346940,4275,4275,4275,4275,0
20250220,184300,136346940,4275,4275,4275,4275,0
20250220,184200,136346940,4275,4275,4275,4275,0
20250220,184100,136346940,4275,4275,4275,4275,0
20250220,184000,136346940,4275,4275,4275,4275,0
20250220,183900,136346940,4275,4275,4275,4275,0
20250220,183800,136346940,4275,4275,4275,4275,0
20250220,183700,136346940,4275,4275,4275,4275,0
20250220,183600,136346940,4275,4275,4275,4275,0
20250220,183500,136346940,4275,4275,4275,4275,0
20250220,183400,136346940,4275,4275,4275,4275,0
20250220,183300,136346940,4275,4275,4275,4275,0
20250220,183200,136346940,4275,4275,4275,4275,0
20250220,183100,136346940,4275,4275,4275,4275,0
20250220,183000,136346940,4275,4275,4275,4275,0
20250220,182900,136346940,4275,4275,4275,4275,0
20250220,182800,136346940,4275,4275,4275,4275,0
20250220,182700,136346940,4275,4275,4275,4275,0
20250220,182600,136346940,4275,4275,4275,4275,0
20250220,182500,136346940,4275,4275,4275,4275,0
20250220,182400,136346940,4275,4275,4275,4275,0
20250220,182300,136346940,4275,4275,4275,4275,0
20250220,182200,136346940,4275,4275,4275,4275,0
20250220,182100,136346940,4275,4275,4275,4275,0
20250220,182000,136346940,4275,4275,4275,4275,0
20250220,181900,136346940,4275,4275,4275,4275,0
20250220,181800,136346940,4275,4275,4275,4275,0
20250220,181700,136346940,4275,4275,4275,4275,431
20250220,181600,136346940,4275,4275,4275,4275,0
20250220,181500,136346940,4275,4275,4275,4275,0
20250220,181400,136346940,4275,4275,4275,4275,0
20250220,181300,136346940,4275,4275,4275,4275,0
20250220,181200,136346940,4275,4275,4275,4275,0
20250220,181100,136346940,4275,4275,4275,4275,0
20250220,181000,136346940,4275,4275,4275,4275,0
20250220,180900,136346940,4275,4275,4275,4275,0
20250220,180800,136346940,4275,4275,4275,4275,0
20250220,180700,136346940,4275,4275,4275,4275,0
20250220,180600,136346940,4275,4275,4275,4275,0
20250220,180500,136346940,4275,4275,4275,4275,0
20250220,180400,136346940,4275,4275,4275,4275,0
20250220,180300,136346940,4275,4275,4275,4275,0
20250220,180200,136346940,4275,4275,4275,4275,0
20250220,180100,136346940,4275,4275,4275,4275,0
20250220,180000,136346940,4275,4275,4275,4275,0
20250220,175900,136346940,4275,4275,4275,4275,0
20250220,175800,136346940,4275,4275,4275,4275,0
20250220,175700,136346940,4275,4275,4275,4275,0
20250220,175600,136346940,4275,4275,4275,4275,0
20250220,175500,136346940,4275,4275,4275,4275,0
20250220,175400,136346940,4275,4275,4275,4275,0
20250220,175300,136346940,4275,4275,4275,4275,0
20250220,175200,136346940,4275,4275,4275,4275,0
20250220,175100,136346940,4275,4275,4275,4275,0
20250220,175000,136346940,4275,4275,4275,4275,0
20250220,174900,136346940,4275,4275,4275,4275,0
20250220,174800,136346940,4275,4275,4275,4275,0
20250220,174700,136346940,4275,4275,4275,4275,431
20250220,174600,136346940,4275,4275,4275,4275,0
20250220,174500,136346940,4275,4275,4275,4275,0
20250220,174400,136346940,4275,4275,4275,4275,0
20250220,174300,136346940,4275,4275,4275,4275,0
20250220,174200,136346940,4275,4275,4275,4275,0
20250220,174100,136346940,4275,4275,4275,4275,0
20250220,174000,136346940,4275,4275,4275,4275,0
20250220,173900,136346940,4275,4275,4275,4275,0
20250220,173800,136346940,4275,4275,4275,4275,0
20250220,173700,136346940,4275,4275,4275,4275,0
20250220,173600,136346940,4275,4275,4275,4275,0
20250220,173500,136346940,4275,4275,4275,4275,0
20250220,173400,136346940,4275,4275,4275,4275,0
20250220,173300,136346940,4275,4275,4275,4275,0
20250220,173200,136346940,4275,4275,4275,4275,0
20250220,173100,136346940,4275,4275,4275,4275,0
20250220,173000,136346940,4275,4275,4275,4275,0
20250220,172900,136346940,4275,4275,4275,4275,0
20250220,172800,136346940,4275,4275,4275,4275,0
20250220,172700,136346940,4275,4275,4275,4275,0
20250220,172600,136346940,4275,4275,4275,4275,0
20250220,172500,136346940,4275,4275,4275,4275,0
20250220,172400,136346940,4275,4275,4275,4275,0
20250220,172300,136346940,4275,4275,4275,4275,0
20250220,172200,136346940,4275,4275,4275,4275,0
20250220,172100,136346940,4275,4275,4275,4275,0
20250220,172000,136346940,4275,4275,4275,4275,0
20250220,171900,136346940,4275,4275,4275,4275,0
20250220,171800,136346940,4275,4275,4275,4275,0
20250220,171700,136346940,4275,4275,4275,4275,431
20250220,171600,136346940,4275,4275,4275,4275,0
20250220,171500,136346940,4275,4275,4275,4275,0
20250220,171400,136346940,4275,4275,4275,4275,0
20250220,171300,136346940,4275,4275,4275,4275,0
20250220,171200,136346940,4275,4275,4275,4275,0
20250220,171100,136346940,4275,4275,4275,4275,0
20250220,171000,136346940,4275,4275,4275,4275,0
20250220,170900,136346940,4275,4275,4275,4275,0
20250220,170800,136346940,4275,4275,4275,4275,0
20250220,170700,136346940,4275,4275,4275,4275,0
20250220,170600,136346940,4275,4275,4275,4275,0
20250220,170500,136346940,4275,4275,4275,4275,0
20250220,170400,136346940,4275,4275,4275,4275,0
20250220,170300,136346940,4275,4275,4275,4275,0
20250220,170200,136346940,4275,4275,4275,4275,0
20250220,170100,136346940,4275,4275,4275,4275,0
20250220,170000,136346940,4275,4275,4275,4275,0
20250220,165900,136346940,4275,4275,4275,4275,0
20250220,165800,136346940,4275,4275,4275,4275,0
20250220,165700,136346940,4275,4275,4275,4275,0
20250220,165600,136346940,4275,4275,4275,4275,0
20250220,165500,136346940,4275,4275,4275,4275,0
20250220,165400,136346940,4275,4275,4275,4275,0
20250220,165300,136346940,4275,4275,4275,4275,0
20250220,165200,136346940,4275,4275,4275,4275,0
20250220,165100,136346940,4275,4275,4275,4275,0
20250220,165000,136346940,4275,4275,4275,4275,0
20250220,164900,136346940,4275,4275,4275,4275,0
20250220,164800,136346940,4275,4275,4275,4275,0
20250220,164700,136346940,4275,4275,4275,4275,431
20250220,164600,136346940,4275,4275,4275,4275,0
20250220,164500,136346940,4275,4275,4275,4275,0
20250220,164400,136346940,4275,4275,4275,4275,0
20250220,164300,136346940,4275,4275,4275,4275,0
20250220,164200,136346940,4275,4275,4275,4275,0
20250220,164100,136346940,4275,4275,4275,4275,0
20250220,164000,136346940,4275,4275,4275,4275,0
20250220,163900,136346940,4275,4275,4275,4275,0
20250220,163800,136346940,4275,4275,4275,4275,0
20250220,163700,136346940,4275,4275,4275,4275,0
20250220,163600,136346940,4275,4275,4275,4275,0
20250220,163500,136346940,4275,4275,4275,4275,0
20250220,163400,136346940,4275,4275,4275,4275,0
20250220,163300,136346940,4275,4275,4275,4275,0
20250220,163200,136346940,4275,4275,4275,4275,0
20250220,163100,136346940,4275,4275,4275,4275,0
20250220,163000,136346940,4275,4275,4275,4275,0
20250220,162900,136346940,4275,4275,4275,4275,0
20250220,162800,136346940,4275,4275,4275,4275,0
20250220,162700,136346940,4275,4275,4275,4275,0
20250220,162600,136346940,4275,4275,4275,4275,0
20250220,162500,136346940,4275,4275,4275,4275,0
20250220,162400,136346940,4275,4275,4275,4275,0
20250220,162300,136346940,4275,4275,4275,4275,0
20250220,162200,136346940,4275,4275,4275,4275,0
20250220,162100,136346940,4275,4275,4275,4275,0
20250220,162000,136346940,4275,4275,4275,4275,0
20250220,161900,136346940,4275,4275,4275,4275,0
20250220,161800,136346940,4275,4275,4275,4275,0
20250220,161700,136346940,4275,4275,4275,4275,431
20250220,161600,136346940,4275,4275,4275,4275,0
20250220,161500,136346940,4275,4275,4275,4275,0
20250220,161400,136346940,4275,4275,4275,4275,0
20250220,161300,136346940,4275,4275,4275,4275,0
20250220,161200,136346940,4275,4275,4275,4275,0
20250220,161100,136346940,4275,4275,4275,4275,0
20250220,161000,136346940,4275,4275,4275,4275,0
20250220,160900,136346940,4275,4275,4275,4275,0
20250220,160800,136346940,4275,4275,4275,4275,0
20250220,160700,136346940,4275,4275,4275,4275,0
20250220,160600,136346940,4275,4275,4275,4275,0
20250220,160500,136346940,4275,4275,4275,4275,0
20250220,160400,136346940,4275,4275,4275,4275,0
20250220,160300,136346940,4275,4275,4275,4275,0
20250220,160200,136346940,4275,4275,4275,4275,0
20250220,160100,136346940,4275,4275,4275,4275,0
20250220,160000,136346940,4275,4275,4275,4275,0
20250220,155900,136346940,4275,4275,4275,4275,0
20250220,155800,136346940,4275,4275,4275,4275,0
20250220,155700,136346940,4275,4275,4275,4275,0
20250220,155600,136346940,4275,4275,4275,4275,0
20250220,155500,136346940,4275,4275,4275,4275,0
20250220,155400,136346940,4275,4275,4275,4275,0
20250220,155300,136346940,4275,4275,4275,4275,0
20250220,155200,136346940,4275,4275,4275,4275,0
20250220,155100,136346940,4275,4275,4275,4275,0
20250220,155000,136346940,4275,4275,4275,4275,0
20250220,154900,136346940,4275,4275,4275,4275,0
20250220,154800,136346940,4275,4275,4275,4275,0
20250220,154700,136346940,4275,4275,4275,4275,431
20250220,154600,136346940,4275,4275,4275,4275,0
20250220,154500,136346940,4275,4275,4275,4275,0
20250220,154400,136346940,4275,4275,4275,4275,0
20250220,154300,136346940,4275,4275,4275,4275,0
20250220,154200,136346940,4275,4275,4275,4275,0
20250220,154100,136346940,4275,4275,4275,4275,0
20250220,154000,136346940,4275,4275,4275,4275,0
20250220,153900,136346940,4275,4275,4275,4275,0
20250220,153800,136346940,4275,4275,4275,4275,0
20250220,153700,136346940,4275,4275,4275,4275,0
20250220,153600,136346940,4275,4275,4275,4275,0
20250220,153500,136346940,4275,4275,4275,4275,0
20250220,153400,136346940,4275,4275,4275,4275,0
20250220,153300,136346940,4275,4275,4275,4275,0
20250220,153200,136346940,4275,4275,4275,4275,0
20250220,153100,136346940,4275,4275,4275,4275,0
20250220,153000,136346940,4275,4275,4275,4275,431
20250220,152900,134504415,4275,4275,4275,4275,0
20250220,152800,134504415,4275,4275,4275,4275,0
20250220,152700,134504415,4275,4275,4275,4275,0
20250220,152600,134504415,4275,4275,4275,4275,0
20250220,152500,134504415,4275,4275,4275,4275,0
20250220,152400,134504415,4275,4275,4275,4275,0
20250220,152300,134504415,4275,4275,4275,4275,0
20250220,152200,134504415,4275,4275,4275,4275,0
20250220,152100,134504415,4275,4275,4275,4275,0
20250220,152000,134504415,4275,4275,4275,4275,0
20250220,151900,134504415,4275,4275,4275,4275,0
20250220,151800,134504415,4275,4275,4275,4275,0
20250220,151700,134504415,4275,4275,4275,4275,0
20250220,151600,134504415,4275,4275,4275,4275,0
20250220,151500,134504415,4275,4275,4275,4275,0
20250220,151400,134504415,4275,4235,4275,4235,115
20250220,151300,134017190,4285,4285,4285,4285,0
20250220,151200,134017190,4285,4240,4285,4240,957
20250220,151100,129959420,4240,4240,4240,4240,0
20250220,151000,129959420,4240,4240,4240,4240,3
20250220,150900,129946700,4215,4215,4215,4215,0
20250220,150800,129946700,4215,4215,4215,4215,0
20250220,150700,129946700,4215,4215,4215,4215,0
20250220,150600,129946700,4215,4215,4215,4215,0
20250220,150500,129946700,4215,4215,4215,4215,0
20250220,150400,129946700,4215,4215,4215,4215,0
20250220,150300,129946700,4215,4215,4215,4215,0
20250220,150200,129946700,4215,4215,4215,4215,0
20250220,150100,129946700,4215,4215,4215,4215,0
20250220,150000,129946700,4215,4230,4240,4215,1200
20250220,145900,124865275,4225,4225,4225,4225,0
20250220,145800,124865275,4225,4225,4225,4225,0
20250220,145700,124865275,4225,4225,4225,4225,0
20250220,145600,124865275,4225,4225,4225,4225,0
20250220,145500,124865275,4225,4225,4225,4225,0
20250220,145400,124865275,4225,4225,4225,4225,6
20250220,145300,124839925,4220,4220,4220,4220,0
20250220,145200,124839925,4220,4220,4220,4220,0
20250220,145100,124839925,4220,4220,4220,4220,105
20250220,145000,124396825,4225,4225,4225,4225,0
20250220,144900,124396825,4225,4225,4225,4225,0
20250220,144800,124396825,4225,4225,4225,4225,0
20250220,144700,124396825,4225,4225,4225,4225,0
20250220,144600,124396825,4225,4225,4225,4225,6
20250220,144500,124371475,4220,4220,4220,4220,0
20250220,144400,124371475,4220,4220,4220,4220,0
20250220,144300,124371475,4220,4220,4220,4220,0
20250220,144200,124371475,4220,4220,4220,4220,6
20250220,144100,124346155,4220,4220,4220,4220,0
20250220,144000,124346155,4220,4220,4220,4220,0
20250220,143900,124346155,4220,4220,4220,4220,49
20250220,143800,124139375,4225,4225,4225,4225,0
20250220,143700,124139375,4225,4225,4225,4225,0
20250220,143600,124139375,4225,4225,4225,4225,6
20250220,143500,124114025,4240,4240,4240,4240,0
20250220,143400,124114025,4240,4240,4240,4240,0
20250220,143300,124114025,4240,4240,4240,4240,0
20250220,143200,124114025,4240,4240,4240,4240,0
20250220,143100,124114025,4240,4240,4240,4240,0
20250220,143000,124114025,4240,4225,4240,4225,98
20250220,142900,123698935,4220,4220,4220,4220,0
20250220,142800,123698935,4220,4220,4220,4220,100
20250220,142700,123276935,4220,4220,4220,4220,0
20250220,142600,123276935,4220,4220,4220,4220,6
20250220,142500,123251615,4235,4235,4235,4235,0
20250220,142400,123251615,4235,4235,4235,4235,0
20250220,142300,123251615,4235,4235,4235,4235,0
20250220,142200,123251615,4235,4230,4235,4230,2
20250220,142100,123243150,4220,4220,4220,4220,0
20250220,142000,123243150,4220,4220,4235,4220,15
20250220,141900,123179775,4220,4220,4235,4220,37
20250220,141800,123023560,4220,4220,4220,4220,0
20250220,141700,123023560,4220,4220,4220,4220,0
20250220,141600,123023560,4220,4220,4220,4220,3
20250220,141500,123010900,4220,4220,4220,4220,0
20250220,141400,123010900,4220,4220,4220,4220,0
20250220,141300,123010900,4220,4220,4220,4220,0
20250220,141200,123010900,4220,4220,4220,4220,0
20250220,141100,123010900,4220,4220,4220,4220,6
20250220,141000,122985580,4235,4235,4235,4235,0
20250220,140900,122985580,4235,4235,4235,4235,0
20250220,140800,122985580,4235,4235,4235,4235,0
20250220,140700,122985580,4235,4235,4235,4235,0
20250220,140600,122985580,4235,4235,4235,4235,0
20250220,140500,122985580,4235,4235,4235,4235,0
20250220,140400,122985580,4235,4235,4235,4235,0
20250220,140300,122985580,4235,4235,4235,4235,0
20250220,140200,122985580,4235,4235,4235,4235,0
20250220,140100,122985580,4235,4235,4235,4235,0
20250220,140000,122985580,4235,4225,4235,4225,9
20250220,135900,122947490,4235,4235,4235,4235,0
20250220,135800,122947490,4235,4235,4235,4235,0
20250220,135700,122947490,4235,4225,4235,4225,9
20250220,135600,122909430,4220,4220,4220,4220,5
20250220,135500,122888330,4230,4230,4230,4230,0
20250220,135400,122888330,4230,4230,4230,4230,0
20250220,135300,122888330,4230,4230,4230,4230,0
20250220,135200,122888330,4230,4230,4230,4230,49
20250220,135100,122681060,4235,4235,4235,4235,0
20250220,135000,122681060,4235,4235,4235,4235,0
20250220,134900,122681060,4235,4235,4235,4235,0
20250220,134800,122681060,4235,4220,4235,4220,1002
20250220,134700,118452530,4220,4220,4220,4220,1
20250220,134600,118448310,4215,4215,4220,4215,71
20250220,134500,118148920,4220,4220,4220,4220,30
20250220,134400,118022320,4225,4225,4225,4225,3
20250220,134300,118009645,4220,4220,4220,4220,0
20250220,134200,118009645,4220,4220,4220,4220,0
20250220,134100,118009645,4220,4220,4220,4220,6
20250220,134000,117984325,4225,4225,4225,4225,0
20250220,133900,117984325,4225,4225,4225,4225,0
20250220,133800,117984325,4225,4225,4225,4225,13
20250220,133700,117929400,4225,4225,4225,4225,18
20250220,133600,117853350,4240,4240,4240,4240,0
20250220,133500,117853350,4240,4240,4240,4240,18
20250220,133400,117777030,4240,4220,4240,4205,9395
20250220,133300,78202870,4240,4240,4240,4240,0
20250220,133200,78202870,4240,4240,4240,4240,0
20250220,133100,78202870,4240,4240,4240,4240,0
20250220,133000,78202870,4240,4230,4240,4230,2
20250220,132900,78194400,4220,4230,4230,4220,425
20250220,132800,76400770,4230,4225,4245,4225,500
20250220,132700,74279590,4240,4240,4240,4240,0
20250220,132600,74279590,4240,4240,4240,4240,0
20250220,132500,74279590,4240,4240,4240,4240,0
20250220,132400,74279590,4240,4240,4240,4240,0
20250220,132300,74279590,4240,4240,4240,4240,0
20250220,132200,74279590,4240,4225,4240,4225,180
20250220,132100,73518195,4220,4220,4220,4220,0
20250220,132000,73518195,4220,4225,4225,4220,10
20250220,131900,73475960,4225,4225,4225,4225,12
20250220,131800,73425260,4225,4225,4225,4225,0
20250220,131700,73425260,4225,4225,4225,4225,0
20250220,131600,73425260,4225,4225,4225,4225,0
20250220,131500,73425260,4225,4225,4225,4225,0
20250220,131400,73425260,4225,4225,4225,4225,0
20250220,131300,73425260,4225,4225,4225,4225,0
20250220,131200,73425260,4225,4225,4225,4225,0
20250220,131100,73425260,4225,4225,4225,4225,6
20250220,131000,73399910,4220,4220,4220,4220,0
20250220,130900,73399910,4220,4220,4220,4220,0
20250220,130800,73399910,4220,4220,4220,4220,0
20250220,130700,73399910,4220,4220,4220,4220,0
20250220,130600,73399910,4220,4220,4220,4220,0
20250220,130500,73399910,4220,4220,4220,4220,10
20250220,130400,73357710,4220,4225,4225,4220,50
20250220,130300,73146665,4225,4225,4225,4225,0
20250220,130200,73146665,4225,4225,4225,4225,0
20250220,130100,73146665,4225,4225,4225,4225,6
20250220,130000,73121315,4230,4230,4230,4230,0
20250220,125900,73121315,4230,4230,4230,4230,0
20250220,125800,73121315,4230,4230,4230,4230,0
20250220,125700,73121315,4230,4230,4230,4230,5
20250220,125600,73100165,4225,4225,4225,4225,0
20250220,125500,73100165,4225,4225,4225,4225,0
20250220,125400,73100165,4225,4225,4225,4225,0
20250220,125300,73100165,4225,4230,4230,4225,9
20250220,125200,73062100,4230,4230,4230,4230,10
20250220,125100,73019800,4230,4230,4230,4230,1
20250220,125000,73015570,4230,4230,4230,4230,0
20250220,124900,73015570,4230,4230,4230,4230,0
20250220,124800,73015570,4230,4230,4230,4230,6
20250220,124700,72990190,4230,4230,4230,4230,18
20250220,124600,72914050,4225,4225,4225,4225,0
20250220,124500,72914050,4225,4225,4225,4225,0
20250220,124400,72914050,4225,4225,4225,4225,0
20250220,124300,72914050,4225,4225,4225,4225,0
20250220,124200,72914050,4225,4225,4225,4225,0
20250220,124100,72914050,4225,4225,4225,4225,6
20250220,124000,72888700,4230,4230,4230,4230,0
20250220,123900,72888700,4230,4230,4230,4230,0
20250220,123800,72888700,4230,4230,4230,4230,23
20250220,123700,72791410,4225,4225,4225,4225,5
20250220,123600,72770285,4225,4225,4225,4225,6
20250220,123500,72744935,4225,4225,4225,4225,0
20250220,123400,72744935,4225,4225,4225,4225,12
20250220,123300,72694235,4230,4230,4230,4230,38
20250220,123200,72533495,4230,4230,4230,4230,0
20250220,123100,72533495,4230,4230,4230,4230,33
20250220,123000,72393905,4240,4240,4240,4240,0
20250220,122900,72393905,4240,4240,4240,4240,0
20250220,122800,72393905,4240,4240,4240,4240,0
20250220,122700,72393905,4240,4230,4240,4230,3
20250220,122600,72381195,4240,4240,4240,4235,9
20250220,122500,72343050,4235,4235,4235,4235,0
20250220,122400,72343050,4235,4240,4240,4235,8
20250220,122300,72309160,4235,4235,4235,4235,13
20250220,122200,72254105,4225,4225,4225,4225,0
20250220,122100,72254105,4225,4225,4225,4225,0
20250220,122000,72254105,4225,4225,4225,4225,0
20250220,121900,72254105,4225,4225,4225,4225,0
20250220,121800,72254105,4225,4235,4235,4225,200
20250220,121700,71408315,4240,4240,4240,4240,0
20250220,121600,71408315,4240,4240,4240,4240,15
20250220,121500,71344715,4245,4245,4245,4245,0
20250220,121400,71344715,4245,4245,4245,4245,0
20250220,121300,71344715,4245,4245,4245,4245,0
20250220,121200,71344715,4245,4245,4245,4245,0
20250220,121100,71344715,4245,4245,4245,4245,0
20250220,121000,71344715,4245,4245,4245,4245,0
20250220,120900,71344715,4245,4245,4245,4245,0
20250220,120800,71344715,4245,4245,4245,4245,0
20250220,120700,71344715,4245,4245,4245,4245,0
20250220,120600,71344715,4245,4250,4250,4240,68
20250220,120500,71056075,4250,4250,4250,4250,0
20250220,120400,71056075,4250,4250,4250,4250,0
20250220,120300,71056075,4250,4250,4250,4250,0
20250220,120200,71056075,4250,4250,4250,4250,0
20250220,120100,71056075,4250,4260,4260,4250,12
20250220,120000,71004965,4260,4260,4260,4260,0
20250220,115900,71004965,4260,4260,4300,4260,3
20250220,115800,70992145,4265,4260,4305,4260,24
20250220,115700,70889095,4260,4265,4300,4260,42
20250220,115600,70709290,4260,4255,4300,4255,26
20250220,115500,70598455,4255,4255,4255,4255,0
20250220,115400,70598455,4255,4250,4255,4250,23
20250220,115300,70500675,4250,4240,4250,4240,16
20250220,115200,70432810,4240,4235,4240,4235,6
20250220,115100,70407390,4230,4230,4230,4230,1
20250220,115000,70403160,4230,4230,4230,4230,0
20250220,114900,70403160,4230,4230,4230,4230,0
20250220,114800,70403160,4230,4230,4230,4230,0
20250220,114700,70403160,4230,4230,4230,4230,0
20250220,114600,70403160,4230,4230,4230,4230,0
20250220,114500,70403160,4230,4230,4230,4230,0
20250220,114400,70403160,4230,4230,4230,4230,3
20250220,114300,70390470,4230,4230,4230,4230,6
20250220,114200,70365090,4230,4220,4230,4220,6
20250220,114100,70339720,4220,4230,4230,4220,20
20250220,114000,70255265,4230,4230,4230,4230,7
20250220,113900,70225655,4230,4230,4230,4230,6
20250220,113800,70200275,4230,4230,4230,4230,5
20250220,113700,70179125,4225,4225,4225,4225,47
20250220,113600,69980550,4225,4225,4225,4225,100
20250220,113500,69558050,4215,4215,4215,4215,0
20250220,113400,69558050,4215,4215,4215,4215,0
20250220,113300,69558050,4215,4215,4215,4215,0
20250220,113200,69558050,4215,4215,4215,4215,0
20250220,113100,69558050,4215,4230,4230,4215,19
20250220,113000,69477950,4230,4230,4230,4230,22
20250220,112900,69384890,4240,4240,4240,4240,0
20250220,112800,69384890,4240,4240,4240,4240,0
20250220,112700,69384890,4240,4240,4240,4240,0
20250220,112600,69384890,4240,4240,4240,4240,0
20250220,112500,69384890,4240,4240,4240,4240,0
20250220,112400,69384890,4240,4240,4240,4240,0
20250220,112300,69384890,4240,4230,4240,4230,6
20250220,112200,69359500,4230,4230,4250,4220,39
20250220,112100,69194650,4230,4230,4230,4230,50
20250220,112000,68983150,4230,4225,4230,4225,406
20250220,111900,67265775,4230,4230,4230,4230,0
20250220,111800,67265775,4230,4230,4230,4230,0
20250220,111700,67265775,4230,4230,4230,4230,0
20250220,111600,67265775,4230,4230,4230,4230,0
20250220,111500,67265775,4230,4230,4230,4230,0
20250220,111400,67265775,4230,4230,4230,4230,0
20250220,111300,67265775,4230,4230,4230,4230,0
20250220,111200,67265775,4230,4230,4230,4230,0
20250220,111100,67265775,4230,4230,4230,4230,0
20250220,111000,67265775,4230,4230,4230,4230,0
20250220,110900,67265775,4230,4230,4230,4230,0
20250220,110800,67265775,4230,4230,4230,4230,0
20250220,110700,67265775,4230,4230,4230,4230,0
20250220,110600,67265775,4230,4220,4230,4220,250
20250220,110500,66210715,4220,4220,4220,4220,0
20250220,110400,66210715,4220,4220,4220,4220,0
20250220,110300,66210715,4220,4220,4220,4220,0
20250220,110200,66210715,4220,4220,4220,4220,3
20250220,110100,66198055,4220,4220,4220,4220,0
20250220,110000,66198055,4220,4220,4220,4220,0
20250220,105900,66198055,4220,4220,4220,4220,33
20250220,105800,66058795,4205,4205,4205,4205,0
20250220,105700,66058795,4205,4205,4205,4205,0
20250220,105600,66058795,4205,4205,4205,4205,0
20250220,105500,66058795,4205,4205,4205,4205,0
20250220,105400,66058795,4205,4220,4220,4205,44
20250220,105300,65873440,4230,4230,4230,4230,0
20250220,105200,65873440,4230,4220,4230,4220,930
20250220,105100,61946540,4230,4240,4240,4230,155
20250220,105000,61290860,4260,4260,4260,4260,0
20250220,104900,61290860,4260,4240,4260,4240,5
20250220,104800,61269590,4245,4245,4245,4245,0
20250220,104700,61269590,4245,4245,4245,4245,0
20250220,104600,61269590,4245,4245,4245,4245,0
20250220,104500,61269590,4245,4250,4270,4240,717
20250220,104400,58229325,4250,4270,4270,4250,5
20250220,104300,58208035,4270,4260,4270,4260,16
20250220,104200,58139730,4250,4250,4250,4250,0
20250220,104100,58139730,4250,4250,4250,4250,0
20250220,104000,58139730,4250,4250,4250,4250,4
20250220,103900,58122730,4260,4260,4260,4260,0
20250220,103800,58122730,4260,4260,4260,4260,1
20250220,103700,58118470,4280,4260,4280,4260,192
20250220,103600,57296730,4260,4260,4260,4260,1
20250220,103500,57292470,4280,4245,4280,4245,344
20250220,103400,55831345,4240,4240,4240,4240,41
20250220,103300,55657505,4240,4240,4240,4240,0
20250220,103200,55657505,4240,4240,4240,4240,2
20250220,103100,55649025,4245,4245,4245,4245,0
20250220,103000,55649025,4245,4245,4245,4245,0
20250220,102900,55649025,4245,4240,4245,4240,54
20250220,102800,55419800,4245,4245,4245,4245,0
20250220,102700,55419800,4245,4245,4245,4245,0
20250220,102600,55419800,4245,4245,4245,4245,0
20250220,102500,55419800,4245,4245,4245,4245,0
20250220,102400,55419800,4245,4250,4250,4245,122
20250220,102300,54901815,4255,4255,4255,4255,0
20250220,102200,54901815,4255,4255,4255,4255,16
20250220,102100,54833735,4280,4280,4280,4280,0
20250220,102000,54833735,4280,4280,4280,4280,0
20250220,101900,54833735,4280,4260,4280,4260,248
20250220,101800,53776900,4280,4275,4280,4275,90
20250220,101700,53392035,4255,4245,4255,4245,149
20250220,101600,52758230,4245,4245,4245,4245,7
20250220,101500,52728515,4255,4255,4255,4255,0
20250220,101400,52728515,4255,4255,4255,4255,24
20250220,101300,52626395,4230,4230,4230,4230,3
20250220,101200,52613705,4230,4225,4255,4225,186
20250220,101100,51826630,4225,4220,4225,4215,1046
20250220,101000,47414275,4230,4250,4250,4230,6808
20250220,100900,18581725,4250,4250,4250,4250,686
20250220,100800,15666225,4250,4265,4265,4250,2
20250220,100700,15657710,4255,4255,4255,4255,0
20250220,100600,15657710,4255,4255,4255,4255,450
20250220,100500,13742960,4250,4250,4250,4250,0
20250220,100400,13742960,4250,4260,4260,4250,2
20250220,100300,13734450,4260,4260,4260,4260,0
20250220,100200,13734450,4260,4260,4260,4260,0
20250220,100100,13734450,4260,4260,4260,4260,1
20250220,100000,13730190,4260,4260,4260,4260,4
20250220,095900,13713150,4250,4250,4250,4250,0
20250220,095800,13713150,4250,4255,4255,4250,3
20250220,095700,13700390,4255,4260,4260,4255,9
20250220,095600,13662065,4255,4255,4255,4255,5
20250220,095500,13640790,4255,4255,4255,4255,0
20250220,095400,13640790,4255,4255,4255,4255,0
20250220,095300,13640790,4255,4255,4255,4255,0
20250220,095200,13640790,4255,4255,4255,4255,235
20250220,095100,12640865,4255,4255,4255,4255,0
20250220,095000,12640865,4255,4260,4260,4255,100
20250220,094900,12215245,4260,4260,4260,4260,0
20250220,094800,12215245,4260,4270,4270,4260,3
20250220,094700,12202445,4270,4270,4270,4270,13
20250220,094600,12146935,4270,4270,4270,4270,9
20250220,094500,12108505,4310,4280,4310,4260,233
20250220,094400,11110595,4280,4280,4280,4280,0
20250220,094300,11110595,4280,4265,4280,4265,295
20250220,094200,9851915,4245,4245,4245,4245,0
20250220,094100,9851915,4245,4245,4245,4245,0
20250220,094000,9851915,4245,4245,4245,4245,0
20250220,093900,9851915,4245,4245,4245,4245,0
20250220,093800,9851915,4245,4245,4245,4245,0
20250220,093700,9851915,4245,4245,4245,4245,0
20250220,093600,9851915,4245,4245,4245,4245,0
20250220,093500,9851915,4245,4250,4250,4245,600
20250220,093400,7304440,4245,4255,4255,4245,700
20250220,093300,4328770,4265,4265,4265,4265,0
20250220,093200,4328770,4265,4265,4265,4265,0
20250220,093100,4328770,4265,4265,4265,4265,0
20250220,093000,4328770,4265,4265,4265,4265,7
20250220,092900,4298915,4265,4265,4265,4255,30
20250220,092800,4170975,4265,4270,4305,4260,194
20250220,092700,3343475,4280,4280,4280,4280,3
20250220,092600,3330635,4280,4280,4280,4280,10
20250220,092500,3287835,4270,4270,4270,4270,0
20250220,092400,3287835,4270,4270,4270,4270,0
20250220,092300,3287835,4270,4270,4270,4270,0
20250220,092200,3287835,4270,4290,4290,4270,208
20250220,092100,2397205,4320,4320,4320,4320,0
20250220,092000,2397205,4320,4320,4320,4320,0
20250220,091900,2397205,4320,4320,4320,4320,0
20250220,091800,2397205,4320,4320,4320,4320,55
20250220,091700,2159605,4320,4320,4320,4320,0
20250220,091600,2159605,4320,4320,4320,4320,24
20250220,091500,2055925,4310,4310,4310,4310,0
20250220,091400,2055925,4310,4310,4310,4310,0
20250220,091300,2055925,4310,4310,4310,4310,95
20250220,091200,1646475,4315,4315,4315,4315,21
20250220,091100,1555860,4310,4310,4310,4310,5
20250220,091000,1534310,4305,4305,4305,4305,60
20250220,090900,1276010,4270,4270,4270,4270,0
20250220,090800,1276010,4270,4270,4270,4270,0
20250220,090700,1276010,4270,4270,4270,4270,0
20250220,090600,1276010,4270,4270,4270,4270,0
20250220,090500,1276010,4270,4320,4320,4270,50
20250220,090400,1060550,4330,4320,4330,4320,50
20250220,090300,844350,4330,4330,4330,4330,0
20250220,090200,844350,4330,4330,4330,4330,0
20250220,090100,844350,4330,4330,4330,4330,0
20250220,090000,844350,4330,4330,4330,4330,195