KissMeData/036120/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,192200,184653640,2275,2275,2275,2275,3291
20250220,192100,184653640,2275,2275,2275,2275,0
20250220,192000,184653640,2275,2275,2275,2275,0
20250220,191900,184653640,2275,2275,2275,2275,0
20250220,191800,184653640,2275,2275,2275,2275,0
20250220,191700,184653640,2275,2275,2275,2275,0
20250220,191600,184653640,2275,2275,2275,2275,0
20250220,191500,184653640,2275,2275,2275,2275,0
20250220,191400,184653640,2275,2275,2275,2275,0
20250220,191300,184653640,2275,2275,2275,2275,0
20250220,191200,184653640,2275,2275,2275,2275,0
20250220,191100,184653640,2275,2275,2275,2275,0
20250220,191000,184653640,2275,2275,2275,2275,0
20250220,190900,184653640,2275,2275,2275,2275,0
20250220,190800,184653640,2275,2275,2275,2275,0
20250220,190700,184653640,2275,2275,2275,2275,0
20250220,190600,184653640,2275,2275,2275,2275,0
20250220,190500,184653640,2275,2275,2275,2275,0
20250220,190400,184653640,2275,2275,2275,2275,0
20250220,190300,184653640,2275,2275,2275,2275,0
20250220,190200,184653640,2275,2275,2275,2275,0
20250220,190100,184653640,2275,2275,2275,2275,0
20250220,190000,184653640,2275,2275,2275,2275,0
20250220,185900,184653640,2275,2275,2275,2275,0
20250220,185800,184653640,2275,2275,2275,2275,0
20250220,185700,184653640,2275,2275,2275,2275,0
20250220,185600,184653640,2275,2275,2275,2275,0
20250220,185500,184653640,2275,2275,2275,2275,0
20250220,185400,184653640,2275,2275,2275,2275,0
20250220,185300,184653640,2275,2275,2275,2275,0
20250220,185200,184653640,2275,2275,2275,2275,3291
20250220,185100,184653640,2275,2275,2275,2275,0
20250220,185000,184653640,2275,2275,2275,2275,0
20250220,184900,184653640,2275,2275,2275,2275,0
20250220,184800,184653640,2275,2275,2275,2275,0
20250220,184700,184653640,2275,2275,2275,2275,0
20250220,184600,184653640,2275,2275,2275,2275,0
20250220,184500,184653640,2275,2275,2275,2275,0
20250220,184400,184653640,2275,2275,2275,2275,0
20250220,184300,184653640,2275,2275,2275,2275,0
20250220,184200,184653640,2275,2275,2275,2275,0
20250220,184100,184653640,2275,2275,2275,2275,0
20250220,184000,184653640,2275,2275,2275,2275,0
20250220,183900,184653640,2275,2275,2275,2275,0
20250220,183800,184653640,2275,2275,2275,2275,0
20250220,183700,184653640,2275,2275,2275,2275,0
20250220,183600,184653640,2275,2275,2275,2275,0
20250220,183500,184653640,2275,2275,2275,2275,0
20250220,183400,184653640,2275,2275,2275,2275,0
20250220,183300,184653640,2275,2275,2275,2275,0
20250220,183200,184653640,2275,2275,2275,2275,0
20250220,183100,184653640,2275,2275,2275,2275,0
20250220,183000,184653640,2275,2275,2275,2275,0
20250220,182900,184653640,2275,2275,2275,2275,0
20250220,182800,184653640,2275,2275,2275,2275,0
20250220,182700,184653640,2275,2275,2275,2275,0
20250220,182600,184653640,2275,2275,2275,2275,0
20250220,182500,184653640,2275,2275,2275,2275,0
20250220,182400,184653640,2275,2275,2275,2275,0
20250220,182300,184653640,2275,2275,2275,2275,0
20250220,182200,184653640,2275,2275,2275,2275,3291
20250220,182100,184653640,2275,2275,2275,2275,0
20250220,182000,184653640,2275,2275,2275,2275,0
20250220,181900,184653640,2275,2275,2275,2275,0
20250220,181800,184653640,2275,2275,2275,2275,0
20250220,181700,184653640,2275,2275,2275,2275,0
20250220,181600,184653640,2275,2275,2275,2275,0
20250220,181500,184653640,2275,2275,2275,2275,0
20250220,181400,184653640,2275,2275,2275,2275,0
20250220,181300,184653640,2275,2275,2275,2275,0
20250220,181200,184653640,2275,2275,2275,2275,0
20250220,181100,184653640,2275,2275,2275,2275,0
20250220,181000,184653640,2275,2275,2275,2275,0
20250220,180900,184653640,2275,2275,2275,2275,0
20250220,180800,184653640,2275,2275,2275,2275,0
20250220,180700,184653640,2275,2275,2275,2275,0
20250220,180600,184653640,2275,2275,2275,2275,0
20250220,180500,184653640,2275,2275,2275,2275,0
20250220,180400,184653640,2275,2275,2275,2275,0
20250220,180300,184653640,2275,2275,2275,2275,0
20250220,180200,184653640,2275,2275,2275,2275,0
20250220,180100,184653640,2275,2275,2275,2275,0
20250220,180000,184653640,2275,2275,2275,2275,0
20250220,175900,184653640,2275,2275,2275,2275,0
20250220,175800,184653640,2275,2275,2275,2275,0
20250220,175700,184653640,2275,2275,2275,2275,0
20250220,175600,184653640,2275,2275,2275,2275,0
20250220,175500,184653640,2275,2275,2275,2275,0
20250220,175400,184653640,2275,2275,2275,2275,0
20250220,175300,184653640,2275,2275,2275,2275,0
20250220,175200,184653640,2275,2275,2275,2275,3291
20250220,175100,184653640,2275,2275,2275,2275,0
20250220,175000,184653640,2275,2275,2275,2275,0
20250220,174900,184653640,2275,2275,2275,2275,0
20250220,174800,184653640,2275,2275,2275,2275,0
20250220,174700,184653640,2275,2275,2275,2275,0
20250220,174600,184653640,2275,2275,2275,2275,0
20250220,174500,184653640,2275,2275,2275,2275,0
20250220,174400,184653640,2275,2275,2275,2275,0
20250220,174300,184653640,2275,2275,2275,2275,0
20250220,174200,184653640,2275,2275,2275,2275,0
20250220,174100,184653640,2275,2275,2275,2275,0
20250220,174000,184653640,2275,2275,2275,2275,0
20250220,173900,184653640,2275,2275,2275,2275,0
20250220,173800,184653640,2275,2275,2275,2275,0
20250220,173700,184653640,2275,2275,2275,2275,0
20250220,173600,184653640,2275,2275,2275,2275,0
20250220,173500,184653640,2275,2275,2275,2275,0
20250220,173400,184653640,2275,2275,2275,2275,0
20250220,173300,184653640,2275,2275,2275,2275,0
20250220,173200,184653640,2275,2275,2275,2275,0
20250220,173100,184653640,2275,2275,2275,2275,0
20250220,173000,184653640,2275,2275,2275,2275,0
20250220,172900,184653640,2275,2275,2275,2275,0
20250220,172800,184653640,2275,2275,2275,2275,0
20250220,172700,184653640,2275,2275,2275,2275,0
20250220,172600,184653640,2275,2275,2275,2275,0
20250220,172500,184653640,2275,2275,2275,2275,0
20250220,172400,184653640,2275,2275,2275,2275,0
20250220,172300,184653640,2275,2275,2275,2275,0
20250220,172200,184653640,2275,2275,2275,2275,3291
20250220,172100,184653640,2275,2275,2275,2275,0
20250220,172000,184653640,2275,2275,2275,2275,0
20250220,171900,184653640,2275,2275,2275,2275,0
20250220,171800,184653640,2275,2275,2275,2275,0
20250220,171700,184653640,2275,2275,2275,2275,0
20250220,171600,184653640,2275,2275,2275,2275,0
20250220,171500,184653640,2275,2275,2275,2275,0
20250220,171400,184653640,2275,2275,2275,2275,0
20250220,171300,184653640,2275,2275,2275,2275,0
20250220,171200,184653640,2275,2275,2275,2275,0
20250220,171100,184653640,2275,2275,2275,2275,0
20250220,171000,184653640,2275,2275,2275,2275,0
20250220,170900,184653640,2275,2275,2275,2275,0
20250220,170800,184653640,2275,2275,2275,2275,0
20250220,170700,184653640,2275,2275,2275,2275,0
20250220,170600,184653640,2275,2275,2275,2275,0
20250220,170500,184653640,2275,2275,2275,2275,0
20250220,170400,184653640,2275,2275,2275,2275,0
20250220,170300,184653640,2275,2275,2275,2275,0
20250220,170200,184653640,2275,2275,2275,2275,0
20250220,170100,184653640,2275,2275,2275,2275,0
20250220,170000,184653640,2275,2275,2275,2275,0
20250220,165900,184653640,2275,2275,2275,2275,0
20250220,165800,184653640,2275,2275,2275,2275,0
20250220,165700,184653640,2275,2275,2275,2275,0
20250220,165600,184653640,2275,2275,2275,2275,0
20250220,165500,184653640,2275,2275,2275,2275,0
20250220,165400,184653640,2275,2275,2275,2275,0
20250220,165300,184653640,2275,2275,2275,2275,0
20250220,165200,184653640,2275,2275,2275,2275,3291
20250220,165100,184653640,2275,2275,2275,2275,0
20250220,165000,184653640,2275,2275,2275,2275,0
20250220,164900,184653640,2275,2275,2275,2275,0
20250220,164800,184653640,2275,2275,2275,2275,0
20250220,164700,184653640,2275,2275,2275,2275,0
20250220,164600,184653640,2275,2275,2275,2275,0
20250220,164500,184653640,2275,2275,2275,2275,0
20250220,164400,184653640,2275,2275,2275,2275,0
20250220,164300,184653640,2275,2275,2275,2275,0
20250220,164200,184653640,2275,2275,2275,2275,0
20250220,164100,184653640,2275,2275,2275,2275,0
20250220,164000,184653640,2275,2275,2275,2275,0
20250220,163900,184653640,2275,2275,2275,2275,0
20250220,163800,184653640,2275,2275,2275,2275,0
20250220,163700,184653640,2275,2275,2275,2275,0
20250220,163600,184653640,2275,2275,2275,2275,0
20250220,163500,184653640,2275,2275,2275,2275,0
20250220,163400,184653640,2275,2275,2275,2275,0
20250220,163300,184653640,2275,2275,2275,2275,0
20250220,163200,184653640,2275,2275,2275,2275,0
20250220,163100,184653640,2275,2275,2275,2275,0
20250220,163000,184653640,2275,2275,2275,2275,0
20250220,162900,184653640,2275,2275,2275,2275,0
20250220,162800,184653640,2275,2275,2275,2275,0
20250220,162700,184653640,2275,2275,2275,2275,0
20250220,162600,184653640,2275,2275,2275,2275,0
20250220,162500,184653640,2275,2275,2275,2275,0
20250220,162400,184653640,2275,2275,2275,2275,0
20250220,162300,184653640,2275,2275,2275,2275,0
20250220,162200,184653640,2275,2275,2275,2275,3291
20250220,162100,184653640,2275,2275,2275,2275,0
20250220,162000,184653640,2275,2275,2275,2275,0
20250220,161900,184653640,2275,2275,2275,2275,0
20250220,161800,184653640,2275,2275,2275,2275,0
20250220,161700,184653640,2275,2275,2275,2275,0
20250220,161600,184653640,2275,2275,2275,2275,0
20250220,161500,184653640,2275,2275,2275,2275,0
20250220,161400,184653640,2275,2275,2275,2275,0
20250220,161300,184653640,2275,2275,2275,2275,0
20250220,161200,184653640,2275,2275,2275,2275,0
20250220,161100,184653640,2275,2275,2275,2275,0
20250220,161000,184653640,2275,2275,2275,2275,0
20250220,160900,184653640,2275,2275,2275,2275,0
20250220,160800,184653640,2275,2275,2275,2275,0
20250220,160700,184653640,2275,2275,2275,2275,0
20250220,160600,184653640,2275,2275,2275,2275,0
20250220,160500,184653640,2275,2275,2275,2275,0
20250220,160400,184653640,2275,2275,2275,2275,0
20250220,160300,184653640,2275,2275,2275,2275,0
20250220,160200,184653640,2275,2275,2275,2275,0
20250220,160100,184653640,2275,2275,2275,2275,0
20250220,160000,184653640,2275,2275,2275,2275,0
20250220,155900,184653640,2275,2275,2275,2275,0
20250220,155800,184653640,2275,2275,2275,2275,0
20250220,155700,184653640,2275,2275,2275,2275,0
20250220,155600,184653640,2275,2275,2275,2275,0
20250220,155500,184653640,2275,2275,2275,2275,0
20250220,155400,184653640,2275,2275,2275,2275,0
20250220,155300,184653640,2275,2275,2275,2275,0
20250220,155200,184653640,2275,2275,2275,2275,3291
20250220,155100,184653640,2275,2275,2275,2275,0
20250220,155000,184653640,2275,2275,2275,2275,0
20250220,154900,184653640,2275,2275,2275,2275,0
20250220,154800,184653640,2275,2275,2275,2275,0
20250220,154700,184653640,2275,2275,2275,2275,0
20250220,154600,184653640,2275,2275,2275,2275,0
20250220,154500,184653640,2275,2275,2275,2275,0
20250220,154400,184653640,2275,2275,2275,2275,0
20250220,154300,184653640,2275,2275,2275,2275,0
20250220,154200,184653640,2275,2275,2275,2275,0
20250220,154100,184653640,2275,2275,2275,2275,0
20250220,154000,184653640,2275,2275,2275,2275,0
20250220,153900,184653640,2275,2275,2275,2275,0
20250220,153800,184653640,2275,2275,2275,2275,0
20250220,153700,184653640,2275,2275,2275,2275,0
20250220,153600,184653640,2275,2275,2275,2275,0
20250220,153500,184653640,2275,2275,2275,2275,0
20250220,153400,184653640,2275,2275,2275,2275,0
20250220,153300,184653640,2275,2275,2275,2275,0
20250220,153200,184653640,2275,2275,2275,2275,0
20250220,153100,184653640,2275,2275,2275,2275,0
20250220,153000,184653640,2275,2275,2275,2275,3291
20250220,152900,177166615,2275,2275,2275,2275,0
20250220,152800,177166615,2275,2275,2275,2275,0
20250220,152700,177166615,2275,2275,2275,2275,0
20250220,152600,177166615,2275,2275,2275,2275,0
20250220,152500,177166615,2275,2275,2275,2275,0
20250220,152400,177166615,2275,2275,2275,2275,0
20250220,152300,177166615,2275,2275,2275,2275,0
20250220,152200,177166615,2275,2275,2275,2275,0
20250220,152100,177166615,2275,2275,2275,2275,0
20250220,152000,177166615,2275,2275,2275,2275,0
20250220,151900,177166615,2275,2275,2280,2275,2373
20250220,151800,171757010,2275,2275,2275,2275,62
20250220,151700,171615960,2275,2275,2275,2275,1275
20250220,151600,168715335,2275,2275,2275,2275,62
20250220,151500,168574285,2275,2275,2275,2275,703
20250220,151400,166974960,2275,2275,2275,2275,62
20250220,151300,166833910,2280,2280,2280,2280,0
20250220,151200,166833910,2280,2280,2280,2280,0
20250220,151100,166833910,2280,2280,2280,2280,0
20250220,151000,166833910,2280,2275,2280,2275,63
20250220,150900,166690575,2275,2275,2275,2275,0
20250220,150800,166690575,2275,2275,2275,2275,0
20250220,150700,166690575,2275,2275,2275,2275,0
20250220,150600,166690575,2275,2275,2275,2275,0
20250220,150500,166690575,2275,2275,2275,2275,0
20250220,150400,166690575,2275,2275,2275,2275,565
20250220,150300,165405200,2275,2275,2275,2275,859
20250220,150200,163450975,2275,2275,2275,2275,0
20250220,150100,163450975,2275,2275,2275,2275,0
20250220,150000,163450975,2275,2275,2275,2275,1046
20250220,145900,161071325,2275,2275,2275,2275,0
20250220,145800,161071325,2275,2275,2275,2275,0
20250220,145700,161071325,2275,2275,2275,2275,0
20250220,145600,161071325,2275,2275,2275,2275,0
20250220,145500,161071325,2275,2275,2275,2275,0
20250220,145400,161071325,2275,2275,2275,2275,0
20250220,145300,161071325,2275,2275,2275,2275,0
20250220,145200,161071325,2275,2275,2275,2275,0
20250220,145100,161071325,2275,2275,2275,2275,0
20250220,145000,161071325,2275,2275,2275,2275,0
20250220,144900,161071325,2275,2275,2275,2275,0
20250220,144800,161071325,2275,2275,2275,2275,0
20250220,144700,161071325,2275,2275,2275,2275,0
20250220,144600,161071325,2275,2275,2275,2275,0
20250220,144500,161071325,2275,2275,2275,2275,0
20250220,144400,161071325,2275,2275,2275,2275,0
20250220,144300,161071325,2275,2275,2275,2275,0
20250220,144200,161071325,2275,2275,2275,2275,0
20250220,144100,161071325,2275,2275,2275,2275,0
20250220,144000,161071325,2275,2275,2275,2275,0
20250220,143900,161071325,2275,2275,2275,2275,0
20250220,143800,161071325,2275,2275,2275,2275,0
20250220,143700,161071325,2275,2275,2275,2275,500
20250220,143600,159933825,2285,2285,2285,2285,0
20250220,143500,159933825,2285,2285,2285,2285,0
20250220,143400,159933825,2285,2285,2285,2285,218
20250220,143300,159435695,2285,2280,2285,2280,135
20250220,143200,159127890,2280,2280,2280,2280,0
20250220,143100,159127890,2280,2280,2280,2280,0
20250220,143000,159127890,2280,2280,2280,2280,0
20250220,142900,159127890,2280,2280,2280,2280,2
20250220,142800,159123330,2270,2270,2270,2270,0
20250220,142700,159123330,2270,2270,2270,2270,0
20250220,142600,159123330,2270,2270,2270,2270,140
20250220,142500,158805530,2280,2280,2280,2280,1995
20250220,142400,154256930,2265,2270,2270,2265,1444
20250220,142300,150984625,2275,2275,2275,2275,0
20250220,142200,150984625,2275,2275,2275,2275,416
20250220,142100,150038225,2275,2275,2275,2275,200
20250220,142000,149583225,2280,2280,2280,2280,0
20250220,141900,149583225,2280,2280,2280,2280,0
20250220,141800,149583225,2280,2280,2280,2280,0
20250220,141700,149583225,2280,2280,2280,2280,1
20250220,141600,149580945,2275,2275,2275,2275,372
20250220,141500,148734645,2275,2275,2275,2275,0
20250220,141400,148734645,2275,2275,2275,2275,472
20250220,141300,147660845,2270,2270,2270,2270,1804
20250220,141200,143565765,2270,2270,2270,2270,0
20250220,141100,143565765,2270,2270,2270,2270,0
20250220,141000,143565765,2270,2270,2270,2270,0
20250220,140900,143565765,2270,2270,2270,2270,0
20250220,140800,143565765,2270,2270,2270,2270,1000
20250220,140700,141295765,2275,2275,2275,2275,0
20250220,140600,141295765,2275,2275,2275,2275,0
20250220,140500,141295765,2275,2275,2275,2275,100
20250220,140400,141068265,2275,2275,2275,2275,0
20250220,140300,141068265,2275,2275,2275,2275,0
20250220,140200,141068265,2275,2275,2275,2275,0
20250220,140100,141068265,2275,2275,2275,2275,50
20250220,140000,140954515,2275,2275,2275,2275,0
20250220,135900,140954515,2275,2275,2275,2275,0
20250220,135800,140954515,2275,2275,2275,2275,0
20250220,135700,140954515,2275,2275,2275,2275,336
20250220,135600,140190115,2270,2270,2270,2270,0
20250220,135500,140190115,2270,2270,2270,2270,0
20250220,135400,140190115,2270,2270,2270,2270,0
20250220,135300,140190115,2270,2270,2270,2270,279
20250220,135200,139556785,2270,2270,2270,2270,0
20250220,135100,139556785,2270,2270,2270,2270,0
20250220,135000,139556785,2270,2270,2270,2270,0
20250220,134900,139556785,2270,2270,2270,2270,800
20250220,134800,137740785,2270,2270,2270,2270,0
20250220,134700,137740785,2270,2270,2270,2270,0
20250220,134600,137740785,2270,2270,2270,2270,0
20250220,134500,137740785,2270,2270,2270,2270,0
20250220,134400,137740785,2270,2270,2270,2270,2
20250220,134300,137736245,2275,2275,2275,2275,271
20250220,134200,137119720,2275,2275,2275,2275,0
20250220,134100,137119720,2275,2275,2275,2275,0
20250220,134000,137119720,2275,2275,2275,2275,0
20250220,133900,137119720,2275,2275,2275,2275,0
20250220,133800,137119720,2275,2275,2275,2275,0
20250220,133700,137119720,2275,2275,2275,2275,0
20250220,133600,137119720,2275,2275,2275,2275,0
20250220,133500,137119720,2275,2275,2275,2275,183
20250220,133400,136703395,2275,2275,2275,2275,0
20250220,133300,136703395,2275,2275,2275,2275,0
20250220,133200,136703395,2275,2275,2275,2275,0
20250220,133100,136703395,2275,2275,2275,2275,1253
20250220,133000,133852820,2275,2275,2275,2275,0
20250220,132900,133852820,2275,2275,2275,2275,0
20250220,132800,133852820,2275,2275,2275,2275,0
20250220,132700,133852820,2275,2275,2275,2275,0
20250220,132600,133852820,2275,2275,2275,2275,0
20250220,132500,133852820,2275,2275,2275,2275,0
20250220,132400,133852820,2275,2275,2275,2275,243
20250220,132300,133299995,2275,2275,2275,2275,0
20250220,132200,133299995,2275,2275,2275,2275,0
20250220,132100,133299995,2275,2275,2275,2275,0
20250220,132000,133299995,2275,2275,2275,2275,300
20250220,131900,132617495,2270,2270,2270,2270,0
20250220,131800,132617495,2270,2270,2270,2270,0
20250220,131700,132617495,2270,2270,2270,2270,0
20250220,131600,132617495,2270,2270,2270,2270,0
20250220,131500,132617495,2270,2270,2270,2270,0
20250220,131400,132617495,2270,2270,2270,2270,0
20250220,131300,132617495,2270,2270,2270,2270,0
20250220,131200,132617495,2270,2270,2270,2270,0
20250220,131100,132617495,2270,2270,2270,2270,0
20250220,131000,132617495,2270,2270,2270,2270,575
20250220,130900,131312245,2275,2270,2275,2270,6389
20250220,130800,116796865,2270,2270,2270,2270,774
20250220,130700,115039885,2270,2270,2270,2270,0
20250220,130600,115039885,2270,2270,2270,2270,0
20250220,130500,115039885,2270,2270,2270,2270,0
20250220,130400,115039885,2270,2270,2270,2270,0
20250220,130300,115039885,2270,2270,2270,2270,195
20250220,130200,114597235,2270,2270,2270,2270,0
20250220,130100,114597235,2270,2270,2270,2270,40
20250220,130000,114506435,2270,2270,2270,2270,0
20250220,125900,114506435,2270,2270,2270,2270,0
20250220,125800,114506435,2270,2270,2270,2270,0
20250220,125700,114506435,2270,2270,2270,2270,0
20250220,125600,114506435,2270,2270,2270,2270,0
20250220,125500,114506435,2270,2270,2270,2270,0
20250220,125400,114506435,2270,2270,2270,2270,0
20250220,125300,114506435,2270,2270,2270,2270,10
20250220,125200,114483735,2265,2265,2265,2265,0
20250220,125100,114483735,2265,2265,2265,2265,0
20250220,125000,114483735,2265,2265,2265,2265,0
20250220,124900,114483735,2265,2270,2270,2265,2052
20250220,124800,109835695,2270,2270,2270,2270,0
20250220,124700,109835695,2270,2270,2270,2270,0
20250220,124600,109835695,2270,2270,2270,2270,0
20250220,124500,109835695,2270,2270,2270,2270,0
20250220,124400,109835695,2270,2270,2270,2270,611
20250220,124300,108448725,2270,2270,2270,2270,0
20250220,124200,108448725,2270,2270,2270,2270,0
20250220,124100,108448725,2270,2270,2270,2270,486
20250220,124000,107345505,2270,2270,2270,2270,0
20250220,123900,107345505,2270,2270,2270,2270,0
20250220,123800,107345505,2270,2270,2270,2270,0
20250220,123700,107345505,2270,2270,2270,2270,48
20250220,123600,107236545,2265,2265,2265,2265,0
20250220,123500,107236545,2265,2265,2265,2265,0
20250220,123400,107236545,2265,2265,2265,2265,0
20250220,123300,107236545,2265,2265,2265,2265,0
20250220,123200,107236545,2265,2265,2265,2265,20
20250220,123100,107191245,2270,2270,2270,2270,2
20250220,123000,107186705,2270,2270,2270,2270,0
20250220,122900,107186705,2270,2270,2270,2270,0
20250220,122800,107186705,2270,2270,2270,2270,0
20250220,122700,107186705,2270,2270,2270,2270,30
20250220,122600,107118605,2270,2270,2270,2270,0
20250220,122500,107118605,2270,2270,2270,2270,0
20250220,122400,107118605,2270,2270,2270,2270,4
20250220,122300,107109525,2270,2270,2270,2270,0
20250220,122200,107109525,2270,2270,2270,2270,0
20250220,122100,107109525,2270,2270,2270,2270,704
20250220,122000,105511445,2270,2270,2270,2270,0
20250220,121900,105511445,2270,2270,2270,2270,0
20250220,121800,105511445,2270,2270,2270,2270,0
20250220,121700,105511445,2270,2270,2270,2270,0
20250220,121600,105511445,2270,2270,2270,2270,24
20250220,121500,105456965,2260,2260,2260,2260,0
20250220,121400,105456965,2260,2260,2260,2260,6
20250220,121300,105443405,2260,2260,2260,2260,0
20250220,121200,105443405,2260,2260,2260,2260,0
20250220,121100,105443405,2260,2260,2260,2260,1822
20250220,121000,101325685,2265,2265,2265,2265,0
20250220,120900,101325685,2265,2265,2265,2265,1643
20250220,120800,97604290,2270,2270,2270,2270,0
20250220,120700,97604290,2270,2270,2270,2270,0
20250220,120600,97604290,2270,2270,2270,2270,0
20250220,120500,97604290,2270,2270,2270,2270,628
20250220,120400,96178730,2275,2275,2275,2275,0
20250220,120300,96178730,2275,2275,2275,2275,0
20250220,120200,96178730,2275,2275,2275,2275,0
20250220,120100,96178730,2275,2275,2275,2275,1
20250220,120000,96176455,2270,2270,2270,2270,0
20250220,115900,96176455,2270,2270,2270,2270,412
20250220,115800,95241215,2275,2275,2275,2275,0
20250220,115700,95241215,2275,2275,2275,2275,0
20250220,115600,95241215,2275,2275,2275,2275,5
20250220,115500,95229840,2275,2275,2275,2275,0
20250220,115400,95229840,2275,2275,2275,2275,0
20250220,115300,95229840,2275,2275,2275,2275,0
20250220,115200,95229840,2275,2275,2275,2275,0
20250220,115100,95229840,2275,2275,2275,2275,0
20250220,115000,95229840,2275,2275,2275,2275,0
20250220,114900,95229840,2275,2275,2275,2275,0
20250220,114800,95229840,2275,2275,2275,2275,0
20250220,114700,95229840,2275,2275,2275,2275,0
20250220,114600,95229840,2275,2275,2275,2275,0
20250220,114500,95229840,2275,2275,2275,2275,0
20250220,114400,95229840,2275,2275,2275,2275,0
20250220,114300,95229840,2275,2275,2275,2275,0
20250220,114200,95229840,2275,2275,2275,2275,0
20250220,114100,95229840,2275,2275,2275,2275,0
20250220,114000,95229840,2275,2275,2275,2275,0
20250220,113900,95229840,2275,2275,2275,2275,74
20250220,113800,95061490,2265,2265,2265,2265,0
20250220,113700,95061490,2265,2265,2265,2265,0
20250220,113600,95061490,2265,2265,2265,2265,0
20250220,113500,95061490,2265,2265,2265,2265,0
20250220,113400,95061490,2265,2265,2265,2265,0
20250220,113300,95061490,2265,2265,2265,2265,0
20250220,113200,95061490,2265,2265,2265,2265,0
20250220,113100,95061490,2265,2265,2265,2265,0
20250220,113000,95061490,2265,2265,2265,2265,0
20250220,112900,95061490,2265,2265,2265,2265,0
20250220,112800,95061490,2265,2265,2265,2265,0
20250220,112700,95061490,2265,2265,2265,2265,0
20250220,112600,95061490,2265,2265,2265,2265,100
20250220,112500,94834990,2265,2265,2265,2265,0
20250220,112400,94834990,2265,2265,2265,2265,0
20250220,112300,94834990,2265,2265,2265,2265,0
20250220,112200,94834990,2265,2265,2265,2265,0
20250220,112100,94834990,2265,2270,2270,2265,1150
20250220,112000,92224620,2280,2280,2280,2280,5
20250220,111900,92213220,2270,2270,2270,2270,0
20250220,111800,92213220,2270,2270,2270,2270,81
20250220,111700,92029350,2275,2275,2275,2275,0
20250220,111600,92029350,2275,2275,2275,2275,6
20250220,111500,92015700,2280,2280,2280,2280,2
20250220,111400,92011140,2275,2275,2275,2275,1
20250220,111300,92008865,2280,2275,2280,2275,2038
20250220,111200,87362285,2280,2280,2280,2280,0
20250220,111100,87362285,2280,2280,2280,2280,10
20250220,111000,87339485,2280,2280,2280,2280,0
20250220,110900,87339485,2280,2280,2280,2280,0
20250220,110800,87339485,2280,2280,2280,2280,0
20250220,110700,87339485,2280,2280,2280,2280,2
20250220,110600,87334925,2280,2275,2280,2275,88
20250220,110500,87134400,2280,2280,2285,2280,1713
20250220,110400,83228740,2280,2275,2280,2275,850
20250220,110300,81294970,2270,2270,2270,2270,0
20250220,110200,81294970,2270,2275,2275,2270,1221
20250220,110100,78520090,2280,2280,2280,2280,100
20250220,110000,78292090,2275,2275,2275,2275,13
20250220,105900,78262515,2275,2275,2275,2275,0
20250220,105800,78262515,2275,2275,2275,2275,0
20250220,105700,78262515,2275,2275,2275,2275,0
20250220,105600,78262515,2275,2275,2275,2275,0
20250220,105500,78262515,2275,2275,2275,2275,0
20250220,105400,78262515,2275,2275,2275,2275,0
20250220,105300,78262515,2275,2275,2275,2275,0
20250220,105200,78262515,2275,2275,2275,2275,0
20250220,105100,78262515,2275,2275,2275,2275,95
20250220,105000,78046390,2275,2275,2275,2275,0
20250220,104900,78046390,2275,2275,2275,2275,0
20250220,104800,78046390,2275,2275,2275,2275,0
20250220,104700,78046390,2275,2275,2275,2275,0
20250220,104600,78046390,2275,2275,2275,2275,1800
20250220,104500,73951390,2275,2275,2275,2275,1682
20250220,104400,70124840,2275,2275,2275,2275,448
20250220,104300,69105640,2275,2275,2275,2275,13
20250220,104200,69076065,2275,2275,2275,2275,0
20250220,104100,69076065,2275,2275,2275,2275,0
20250220,104000,69076065,2275,2275,2275,2275,0
20250220,103900,69076065,2275,2275,2275,2275,40
20250220,103800,68985065,2275,2275,2275,2275,0
20250220,103700,68985065,2275,2275,2275,2275,0
20250220,103600,68985065,2275,2280,2280,2275,1894
20250220,103500,64674410,2275,2275,2275,2275,710
20250220,103400,63059160,2275,2275,2275,2275,0
20250220,103300,63059160,2275,2275,2275,2275,6
20250220,103200,63045510,2275,2275,2275,2275,0
20250220,103100,63045510,2275,2275,2275,2275,360
20250220,103000,62226510,2265,2265,2265,2265,1
20250220,102900,62224245,2275,2275,2275,2275,444
20250220,102800,61214145,2275,2275,2275,2275,1567
20250220,102700,57649220,2275,2275,2275,2275,0
20250220,102600,57649220,2275,2275,2275,2275,122
20250220,102500,57371670,2275,2275,2275,2275,360
20250220,102400,56552670,2270,2270,2270,2270,0
20250220,102300,56552670,2270,2270,2270,2270,0
20250220,102200,56552670,2270,2270,2270,2270,1290
20250220,102100,53624370,2275,2275,2275,2275,1290
20250220,102000,50689620,2270,2270,2270,2270,261
20250220,101900,50097150,2270,2270,2270,2270,0
20250220,101800,50097150,2270,2270,2270,2270,50
20250220,101700,49983650,2275,2275,2275,2275,0
20250220,101600,49983650,2275,2275,2275,2275,0
20250220,101500,49983650,2275,2275,2275,2275,0
20250220,101400,49983650,2275,2275,2275,2275,1
20250220,101300,49981375,2275,2275,2275,2275,1
20250220,101200,49979100,2275,2275,2275,2275,0
20250220,101100,49979100,2275,2275,2275,2275,0
20250220,101000,49979100,2275,2275,2275,2275,2
20250220,100900,49974550,2270,2270,2270,2270,0
20250220,100800,49974550,2270,2270,2270,2270,0
20250220,100700,49974550,2270,2270,2270,2270,0
20250220,100600,49974550,2270,2280,2280,2270,1696
20250220,100500,46114410,2275,2275,2275,2275,0
20250220,100400,46114410,2275,2275,2275,2275,99
20250220,100300,45889185,2275,2275,2275,2275,0
20250220,100200,45889185,2275,2275,2280,2275,456
20250220,100100,44851780,2280,2280,2280,2280,148
20250220,100000,44514340,2280,2275,2280,2275,1051
20250220,095900,42123285,2275,2265,2275,2265,3253
20250220,095800,34739025,2265,2265,2265,2265,0
20250220,095700,34739025,2265,2265,2265,2265,664
20250220,095600,33235065,2265,2265,2265,2265,0
20250220,095500,33235065,2265,2260,2265,2260,211
20250220,095400,32758200,2255,2255,2255,2255,11
20250220,095300,32733395,2255,2255,2255,2255,0
20250220,095200,32733395,2255,2255,2255,2255,0
20250220,095100,32733395,2255,2255,2255,2255,0
20250220,095000,32733395,2255,2255,2255,2255,3000
20250220,094900,25968395,2255,2255,2255,2255,1589
20250220,094800,22385200,2255,2255,2255,2255,0
20250220,094700,22385200,2255,2255,2255,2255,0
20250220,094600,22385200,2255,2255,2255,2255,2002
20250220,094500,17870690,2265,2265,2265,2255,502
20250220,094400,16738660,2255,2255,2255,2255,0
20250220,094300,16738660,2255,2255,2255,2255,0
20250220,094200,16738660,2255,2255,2255,2255,2000
20250220,094100,12228660,2260,2260,2260,2260,6
20250220,094000,12215100,2260,2265,2265,2260,1186
20250220,093900,9534475,2260,2260,2260,2260,0
20250220,093800,9534475,2260,2260,2260,2260,0
20250220,093700,9534475,2260,2260,2260,2260,0
20250220,093600,9534475,2260,2260,2260,2260,0
20250220,093500,9534475,2260,2260,2260,2260,0
20250220,093400,9534475,2260,2265,2265,2260,503
20250220,093300,8396710,2265,2265,2265,2265,73
20250220,093200,8231365,2260,2260,2260,2260,0
20250220,093100,8231365,2260,2260,2260,2260,0
20250220,093000,8231365,2260,2270,2270,2260,304
20250220,092900,7544285,2260,2260,2260,2260,200
20250220,092800,7092285,2270,2270,2270,2270,0
20250220,092700,7092285,2270,2270,2270,2270,2
20250220,092600,7087745,2265,2265,2265,2265,0
20250220,092500,7087745,2265,2265,2265,2265,50
20250220,092400,6974495,2265,2265,2265,2265,48
20250220,092300,6865775,2255,2255,2255,2255,0
20250220,092200,6865775,2255,2255,2255,2255,0
20250220,092100,6865775,2255,2260,2260,2255,1982
20250220,092000,2386855,2265,2265,2265,2265,0
20250220,091900,2386855,2265,2265,2265,2265,4
20250220,091800,2377795,2255,2265,2265,2255,301
20250220,091700,1696705,2270,2270,2270,2270,0
20250220,091600,1696705,2270,2270,2270,2270,0
20250220,091500,1696705,2270,2270,2270,2270,0
20250220,091400,1696705,2270,2270,2270,2270,0
20250220,091300,1696705,2270,2270,2270,2270,50
20250220,091200,1583205,2275,2275,2275,2275,0
20250220,091100,1583205,2275,2275,2275,2275,20
20250220,091000,1537705,2275,2275,2275,2275,0
20250220,090900,1537705,2275,2275,2275,2275,96
20250220,090800,1319305,2270,2270,2270,2270,0
20250220,090700,1319305,2270,2270,2270,2270,300
20250220,090600,638305,2270,2270,2270,2270,0
20250220,090500,638305,2270,2270,2270,2270,0
20250220,090400,638305,2270,2270,2270,2270,0
20250220,090300,638305,2270,2270,2270,2270,14
20250220,090200,606525,2275,2270,2275,2270,148
20250220,090100,270130,2270,2270,2270,2270,0
20250220,090000,270130,2270,2270,2270,2270,119