KissMeData/051490/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,193600,762684820,3960,3960,3960,3960,2450
20250220,193500,762684820,3960,3960,3960,3960,0
20250220,193400,762684820,3960,3960,3960,3960,0
20250220,193300,762684820,3960,3960,3960,3960,0
20250220,193200,762684820,3960,3960,3960,3960,0
20250220,193100,762684820,3960,3960,3960,3960,0
20250220,193000,762684820,3960,3960,3960,3960,0
20250220,192900,762684820,3960,3960,3960,3960,0
20250220,192800,762684820,3960,3960,3960,3960,0
20250220,192700,762684820,3960,3960,3960,3960,0
20250220,192600,762684820,3960,3960,3960,3960,0
20250220,192500,762684820,3960,3960,3960,3960,0
20250220,192400,762684820,3960,3960,3960,3960,0
20250220,192300,762684820,3960,3960,3960,3960,0
20250220,192200,762684820,3960,3960,3960,3960,0
20250220,192100,762684820,3960,3960,3960,3960,0
20250220,192000,762684820,3960,3960,3960,3960,0
20250220,191900,762684820,3960,3960,3960,3960,0
20250220,191800,762684820,3960,3960,3960,3960,0
20250220,191700,762684820,3960,3960,3960,3960,0
20250220,191600,762684820,3960,3960,3960,3960,0
20250220,191500,762684820,3960,3960,3960,3960,0
20250220,191400,762684820,3960,3960,3960,3960,0
20250220,191300,762684820,3960,3960,3960,3960,0
20250220,191200,762684820,3960,3960,3960,3960,0
20250220,191100,762684820,3960,3960,3960,3960,0
20250220,191000,762684820,3960,3960,3960,3960,0
20250220,190900,762684820,3960,3960,3960,3960,0
20250220,190800,762684820,3960,3960,3960,3960,0
20250220,190700,762684820,3960,3960,3960,3960,0
20250220,190600,762684820,3960,3960,3960,3960,2450
20250220,190500,762684820,3960,3960,3960,3960,0
20250220,190400,762684820,3960,3960,3960,3960,0
20250220,190300,762684820,3960,3960,3960,3960,0
20250220,190200,762684820,3960,3960,3960,3960,0
20250220,190100,762684820,3960,3960,3960,3960,0
20250220,190000,762684820,3960,3960,3960,3960,0
20250220,185900,762684820,3960,3960,3960,3960,0
20250220,185800,762684820,3960,3960,3960,3960,0
20250220,185700,762684820,3960,3960,3960,3960,0
20250220,185600,762684820,3960,3960,3960,3960,0
20250220,185500,762684820,3960,3960,3960,3960,0
20250220,185400,762684820,3960,3960,3960,3960,0
20250220,185300,762684820,3960,3960,3960,3960,0
20250220,185200,762684820,3960,3960,3960,3960,0
20250220,185100,762684820,3960,3960,3960,3960,0
20250220,185000,762684820,3960,3960,3960,3960,0
20250220,184900,762684820,3960,3960,3960,3960,0
20250220,184800,762684820,3960,3960,3960,3960,0
20250220,184700,762684820,3960,3960,3960,3960,0
20250220,184600,762684820,3960,3960,3960,3960,0
20250220,184500,762684820,3960,3960,3960,3960,0
20250220,184400,762684820,3960,3960,3960,3960,0
20250220,184300,762684820,3960,3960,3960,3960,0
20250220,184200,762684820,3960,3960,3960,3960,0
20250220,184100,762684820,3960,3960,3960,3960,0
20250220,184000,762684820,3960,3960,3960,3960,0
20250220,183900,762684820,3960,3960,3960,3960,0
20250220,183800,762684820,3960,3960,3960,3960,0
20250220,183700,762684820,3960,3960,3960,3960,0
20250220,183600,762684820,3960,3960,3960,3960,2450
20250220,183500,762684820,3960,3960,3960,3960,0
20250220,183400,762684820,3960,3960,3960,3960,0
20250220,183300,762684820,3960,3960,3960,3960,0
20250220,183200,762684820,3960,3960,3960,3960,0
20250220,183100,762684820,3960,3960,3960,3960,0
20250220,183000,762684820,3960,3960,3960,3960,0
20250220,182900,762684820,3960,3960,3960,3960,0
20250220,182800,762684820,3960,3960,3960,3960,0
20250220,182700,762684820,3960,3960,3960,3960,0
20250220,182600,762684820,3960,3960,3960,3960,0
20250220,182500,762684820,3960,3960,3960,3960,0
20250220,182400,762684820,3960,3960,3960,3960,0
20250220,182300,762684820,3960,3960,3960,3960,0
20250220,182200,762684820,3960,3960,3960,3960,0
20250220,182100,762684820,3960,3960,3960,3960,0
20250220,182000,762684820,3960,3960,3960,3960,0
20250220,181900,762684820,3960,3960,3960,3960,0
20250220,181800,762684820,3960,3960,3960,3960,0
20250220,181700,762684820,3960,3960,3960,3960,0
20250220,181600,762684820,3960,3960,3960,3960,0
20250220,181500,762684820,3960,3960,3960,3960,0
20250220,181400,762684820,3960,3960,3960,3960,0
20250220,181300,762684820,3960,3960,3960,3960,0
20250220,181200,762684820,3960,3960,3960,3960,0
20250220,181100,762684820,3960,3960,3960,3960,0
20250220,181000,762684820,3960,3960,3960,3960,0
20250220,180900,762684820,3960,3960,3960,3960,0
20250220,180800,762684820,3960,3960,3960,3960,0
20250220,180700,762684820,3960,3960,3960,3960,0
20250220,180600,762684820,3960,3960,3960,3960,2450
20250220,180500,762684820,3960,3960,3960,3960,0
20250220,180400,762684820,3960,3960,3960,3960,0
20250220,180300,762684820,3960,3960,3960,3960,0
20250220,180200,762684820,3960,3960,3960,3960,0
20250220,180100,762684820,3960,3960,3960,3960,0
20250220,180000,762684820,3960,3960,3960,3960,0
20250220,175900,762684820,3960,3960,3960,3960,0
20250220,175800,762684820,3960,3960,3960,3960,0
20250220,175700,762684820,3960,3960,3960,3960,0
20250220,175600,762684820,3960,3960,3960,3960,0
20250220,175500,762684820,3960,3960,3960,3960,0
20250220,175400,762684820,3960,3960,3960,3960,0
20250220,175300,762684820,3960,3960,3960,3960,0
20250220,175200,762684820,3960,3960,3960,3960,0
20250220,175100,762684820,3960,3960,3960,3960,0
20250220,175000,762684820,3960,3960,3960,3960,0
20250220,174900,762684820,3960,3960,3960,3960,0
20250220,174800,762684820,3960,3960,3960,3960,0
20250220,174700,762684820,3960,3960,3960,3960,0
20250220,174600,762684820,3960,3960,3960,3960,0
20250220,174500,762684820,3960,3960,3960,3960,0
20250220,174400,762684820,3960,3960,3960,3960,0
20250220,174300,762684820,3960,3960,3960,3960,0
20250220,174200,762684820,3960,3960,3960,3960,0
20250220,174100,762684820,3960,3960,3960,3960,0
20250220,174000,762684820,3960,3960,3960,3960,0
20250220,173900,762684820,3960,3960,3960,3960,0
20250220,173800,762684820,3960,3960,3960,3960,0
20250220,173700,762684820,3960,3960,3960,3960,0
20250220,173600,762684820,3960,3960,3960,3960,2450
20250220,173500,762684820,3960,3960,3960,3960,0
20250220,173400,762684820,3960,3960,3960,3960,0
20250220,173300,762684820,3960,3960,3960,3960,0
20250220,173200,762684820,3960,3960,3960,3960,0
20250220,173100,762684820,3960,3960,3960,3960,0
20250220,173000,762684820,3960,3960,3960,3960,0
20250220,172900,762684820,3960,3960,3960,3960,0
20250220,172800,762684820,3960,3960,3960,3960,0
20250220,172700,762684820,3960,3960,3960,3960,0
20250220,172600,762684820,3960,3960,3960,3960,0
20250220,172500,762684820,3960,3960,3960,3960,0
20250220,172400,762684820,3960,3960,3960,3960,0
20250220,172300,762684820,3960,3960,3960,3960,0
20250220,172200,762684820,3960,3960,3960,3960,0
20250220,172100,762684820,3960,3960,3960,3960,0
20250220,172000,762684820,3960,3960,3960,3960,0
20250220,171900,762684820,3960,3960,3960,3960,0
20250220,171800,762684820,3960,3960,3960,3960,0
20250220,171700,762684820,3960,3960,3960,3960,0
20250220,171600,762684820,3960,3960,3960,3960,0
20250220,171500,762684820,3960,3960,3960,3960,0
20250220,171400,762684820,3960,3960,3960,3960,0
20250220,171300,762684820,3960,3960,3960,3960,0
20250220,171200,762684820,3960,3960,3960,3960,0
20250220,171100,762684820,3960,3960,3960,3960,0
20250220,171000,762684820,3960,3960,3960,3960,0
20250220,170900,762684820,3960,3960,3960,3960,0
20250220,170800,762684820,3960,3960,3960,3960,0
20250220,170700,762684820,3960,3960,3960,3960,0
20250220,170600,762684820,3960,3960,3960,3960,2450
20250220,170500,762684820,3960,3960,3960,3960,0
20250220,170400,762684820,3960,3960,3960,3960,0
20250220,170300,762684820,3960,3960,3960,3960,0
20250220,170200,762684820,3960,3960,3960,3960,0
20250220,170100,762684820,3960,3960,3960,3960,0
20250220,170000,762684820,3960,3960,3960,3960,0
20250220,165900,762684820,3960,3960,3960,3960,0
20250220,165800,762684820,3960,3960,3960,3960,0
20250220,165700,762684820,3960,3960,3960,3960,0
20250220,165600,762684820,3960,3960,3960,3960,0
20250220,165500,762684820,3960,3960,3960,3960,0
20250220,165400,762684820,3960,3960,3960,3960,0
20250220,165300,762684820,3960,3960,3960,3960,0
20250220,165200,762684820,3960,3960,3960,3960,0
20250220,165100,762684820,3960,3960,3960,3960,0
20250220,165000,762684820,3960,3960,3960,3960,0
20250220,164900,762684820,3960,3960,3960,3960,0
20250220,164800,762684820,3960,3960,3960,3960,0
20250220,164700,762684820,3960,3960,3960,3960,0
20250220,164600,762684820,3960,3960,3960,3960,0
20250220,164500,762684820,3960,3960,3960,3960,0
20250220,164400,762684820,3960,3960,3960,3960,0
20250220,164300,762684820,3960,3960,3960,3960,0
20250220,164200,762684820,3960,3960,3960,3960,0
20250220,164100,762684820,3960,3960,3960,3960,0
20250220,164000,762684820,3960,3960,3960,3960,0
20250220,163900,762684820,3960,3960,3960,3960,0
20250220,163800,762684820,3960,3960,3960,3960,0
20250220,163700,762684820,3960,3960,3960,3960,0
20250220,163600,762684820,3960,3960,3960,3960,2450
20250220,163500,762684820,3960,3960,3960,3960,0
20250220,163400,762684820,3960,3960,3960,3960,0
20250220,163300,762684820,3960,3960,3960,3960,0
20250220,163200,762684820,3960,3960,3960,3960,0
20250220,163100,762684820,3960,3960,3960,3960,0
20250220,163000,762684820,3960,3960,3960,3960,0
20250220,162900,762684820,3960,3960,3960,3960,0
20250220,162800,762684820,3960,3960,3960,3960,0
20250220,162700,762684820,3960,3960,3960,3960,0
20250220,162600,762684820,3960,3960,3960,3960,0
20250220,162500,762684820,3960,3960,3960,3960,0
20250220,162400,762684820,3960,3960,3960,3960,0
20250220,162300,762684820,3960,3960,3960,3960,0
20250220,162200,762684820,3960,3960,3960,3960,0
20250220,162100,762684820,3960,3960,3960,3960,0
20250220,162000,762684820,3960,3960,3960,3960,0
20250220,161900,762684820,3960,3960,3960,3960,0
20250220,161800,762684820,3960,3960,3960,3960,0
20250220,161700,762684820,3960,3960,3960,3960,0
20250220,161600,762684820,3960,3960,3960,3960,0
20250220,161500,762684820,3960,3960,3960,3960,0
20250220,161400,762684820,3960,3960,3960,3960,0
20250220,161300,762684820,3960,3960,3960,3960,0
20250220,161200,762684820,3960,3960,3960,3960,0
20250220,161100,762684820,3960,3960,3960,3960,0
20250220,161000,762684820,3960,3960,3960,3960,0
20250220,160900,762684820,3960,3960,3960,3960,0
20250220,160800,762684820,3960,3960,3960,3960,0
20250220,160700,762684820,3960,3960,3960,3960,0
20250220,160600,762684820,3960,3960,3960,3960,2450
20250220,160500,762684820,3960,3960,3960,3960,0
20250220,160400,762684820,3960,3960,3960,3960,0
20250220,160300,762684820,3960,3960,3960,3960,0
20250220,160200,762684820,3960,3960,3960,3960,0
20250220,160100,762684820,3960,3960,3960,3960,0
20250220,160000,762684820,3960,3960,3960,3960,0
20250220,155900,762684820,3960,3960,3960,3960,0
20250220,155800,762684820,3960,3960,3960,3960,0
20250220,155700,762684820,3960,3960,3960,3960,0
20250220,155600,762684820,3960,3960,3960,3960,0
20250220,155500,762684820,3960,3960,3960,3960,0
20250220,155400,762684820,3960,3960,3960,3960,0
20250220,155300,762684820,3960,3960,3960,3960,0
20250220,155200,762684820,3960,3960,3960,3960,0
20250220,155100,762684820,3960,3960,3960,3960,0
20250220,155000,762684820,3960,3960,3960,3960,0
20250220,154900,762684820,3960,3960,3960,3960,0
20250220,154800,762684820,3960,3960,3960,3960,0
20250220,154700,762684820,3960,3960,3960,3960,0
20250220,154600,762684820,3960,3960,3960,3960,0
20250220,154500,762684820,3960,3960,3960,3960,0
20250220,154400,762684820,3960,3960,3960,3960,0
20250220,154300,762684820,3960,3960,3960,3960,0
20250220,154200,762684820,3960,3960,3960,3960,0
20250220,154100,762684820,3960,3960,3960,3960,0
20250220,154000,762684820,3960,3960,3960,3960,0
20250220,153900,762684820,3960,3960,3960,3960,0
20250220,153800,762684820,3960,3960,3960,3960,0
20250220,153700,762684820,3960,3960,3960,3960,0
20250220,153600,762684820,3960,3960,3960,3960,2450
20250220,153500,762684820,3960,3960,3960,3960,0
20250220,153400,762684820,3960,3960,3960,3960,0
20250220,153300,762684820,3960,3960,3960,3960,0
20250220,153200,762684820,3960,3960,3960,3960,0
20250220,153100,762684820,3960,3960,3960,3960,0
20250220,153000,762684820,3960,3960,3960,3960,2450
20250220,152900,752982820,3980,3980,3980,3980,0
20250220,152800,752982820,3980,3980,3980,3980,0
20250220,152700,752982820,3980,3980,3980,3980,0
20250220,152600,752982820,3980,3980,3980,3980,0
20250220,152500,752982820,3980,3980,3980,3980,0
20250220,152400,752982820,3980,3980,3980,3980,0
20250220,152300,752982820,3980,3980,3980,3980,0
20250220,152200,752982820,3980,3980,3980,3980,0
20250220,152100,752982820,3980,3980,3980,3980,0
20250220,152000,752982820,3980,3980,3980,3980,0
20250220,151900,752982820,3980,3980,3980,3980,1
20250220,151800,752978840,3965,3965,3965,3965,86
20250220,151700,752637850,3960,3970,3970,3960,123
20250220,151600,752149770,3960,3970,3970,3960,941
20250220,151500,748418910,3970,3970,3970,3970,60
20250220,151400,748180710,3965,3965,3965,3965,308
20250220,151300,746959490,3965,3965,3965,3965,75
20250220,151200,746662115,3960,3960,3960,3960,40
20250220,151100,746503715,3980,3965,3980,3965,158
20250220,151000,745875175,3960,3960,3960,3960,255
20250220,150900,744865375,3960,3960,3960,3960,596
20250220,150800,742505215,3960,3965,3965,3960,172
20250220,150700,741824045,3980,3980,3980,3980,1
20250220,150600,741820065,3980,3980,3980,3980,0
20250220,150500,741820065,3980,3980,3980,3980,0
20250220,150400,741820065,3980,3980,3980,3980,216
20250220,150300,740960385,3980,3980,3980,3980,134
20250220,150200,740427065,3980,3980,3980,3980,300
20250220,150100,739233065,3990,3990,3990,3990,0
20250220,150000,739233065,3990,3990,3990,3990,1
20250220,145900,739229075,3990,3990,3990,3990,0
20250220,145800,739229075,3990,3990,3990,3990,500
20250220,145700,737234075,3995,3995,3995,3995,1
20250220,145600,737230080,3980,3975,3980,3975,108
20250220,145500,736800645,3975,3975,3975,3975,10
20250220,145400,736760895,3975,3975,3975,3975,0
20250220,145300,736760895,3975,3975,3975,3975,42
20250220,145200,736593945,3975,3975,3975,3975,0
20250220,145100,736593945,3975,3975,3975,3975,0
20250220,145000,736593945,3975,3975,3975,3975,97
20250220,144900,736208370,3960,3960,3960,3960,0
20250220,144800,736208370,3960,3960,3960,3960,2
20250220,144700,736200450,3960,3950,3960,3950,958
20250220,144600,732414235,3935,3935,3935,3935,0
20250220,144500,732414235,3935,3935,3935,3935,0
20250220,144400,732414235,3935,3935,3935,3935,0
20250220,144300,732414235,3935,3945,3945,3935,533
20250220,144200,730315355,3950,3950,3950,3950,12
20250220,144100,730267955,3945,3945,3945,3945,0
20250220,144000,730267955,3945,3945,3945,3945,0
20250220,143900,730267955,3945,3950,3950,3945,4
20250220,143800,730252160,3935,3935,3935,3935,10
20250220,143700,730212810,3930,3930,3930,3930,0
20250220,143600,730212810,3930,3930,3930,3930,0
20250220,143500,730212810,3930,3930,3930,3930,0
20250220,143400,730212810,3930,3930,3930,3930,0
20250220,143300,730212810,3930,3930,3930,3930,128
20250220,143200,729709770,3930,3940,3940,3930,500
20250220,143100,727742810,3940,3940,3940,3940,0
20250220,143000,727742810,3940,3940,3940,3940,40
20250220,142900,727585210,3935,3935,3935,3935,0
20250220,142800,727585210,3935,3935,3935,3935,0
20250220,142700,727585210,3935,3935,3935,3935,0
20250220,142600,727585210,3935,3935,3935,3935,1
20250220,142500,727581275,3935,3935,3935,3935,0
20250220,142400,727581275,3935,3935,3935,3935,25
20250220,142300,727482900,3935,3935,3935,3935,0
20250220,142200,727482900,3935,3935,3935,3935,0
20250220,142100,727482900,3935,3935,3935,3935,495
20250220,142000,725535075,3935,3935,3935,3935,0
20250220,141900,725535075,3935,3930,3935,3925,2001
20250220,141800,717676440,3930,3930,3930,3930,500
20250220,141700,715711440,3930,3930,3930,3930,3137
20250220,141600,703383030,3930,3935,3935,3930,2501
20250220,141500,693552190,3930,3930,3930,3930,0
20250220,141400,693552190,3930,3930,3930,3930,500
20250220,141300,691587190,3930,3930,3930,3930,0
20250220,141200,691587190,3930,3940,3940,3930,2291
20250220,141100,682576735,3935,3935,3935,3935,0
20250220,141000,682576735,3935,3970,3970,3935,2518
20250220,140900,672648565,3970,3970,3970,3970,0
20250220,140800,672648565,3970,3970,3970,3970,1
20250220,140700,672644595,3965,3965,3965,3965,1
20250220,140600,672640630,3990,3990,3990,3990,0
20250220,140500,672640630,3990,3990,3990,3990,0
20250220,140400,672640630,3990,3990,3990,3990,1
20250220,140300,672636640,3990,3990,3990,3990,1
20250220,140200,672632650,3990,3990,3990,3990,0
20250220,140100,672632650,3990,3980,3990,3980,197
20250220,140000,671847925,3975,3975,3975,3975,404
20250220,135900,670242025,3975,3975,3975,3975,83
20250220,135800,669912100,3960,3950,3960,3950,11
20250220,135700,669868550,3970,3970,3970,3970,259
20250220,135600,668840320,3940,3940,3940,3940,0
20250220,135500,668840320,3940,3970,3970,3940,294
20250220,135400,667680180,3970,3970,3970,3970,69
20250220,135300,667406250,3970,3935,3970,3935,506
20250220,135200,665415070,3935,3965,3965,3930,3756
20250220,135100,650594880,3975,3980,3980,3975,249
20250220,135000,649604440,3985,3985,3985,3985,31
20250220,134900,649480905,3985,3985,3985,3985,11
20250220,134800,649437070,3985,3985,3985,3985,94
20250220,134700,649062480,3990,3990,3990,3990,0
20250220,134600,649062480,3990,3990,3990,3990,2
20250220,134500,649054500,3990,3990,3990,3990,0
20250220,134400,649054500,3990,3990,3990,3990,49
20250220,134300,648858990,3990,3990,3990,3990,201
20250220,134200,648057000,3990,4000,4000,3990,234
20250220,134100,647122245,4000,4000,4000,4000,74
20250220,134000,646826245,4010,4010,4010,4010,0
20250220,133900,646826245,4010,4010,4010,4010,0
20250220,133800,646826245,4010,4010,4010,4010,0
20250220,133700,646826245,4010,4010,4010,4010,0
20250220,133600,646826245,4010,4010,4010,4010,0
20250220,133500,646826245,4010,4010,4010,4010,0
20250220,133400,646826245,4010,4010,4010,4010,125
20250220,133300,646324995,4010,4000,4010,4000,126
20250220,133200,645819745,4010,4010,4010,4010,0
20250220,133100,645819745,4010,4010,4010,4010,0
20250220,133000,645819745,4010,4010,4010,4010,0
20250220,132900,645819745,4010,4010,4010,4010,0
20250220,132800,645819745,4010,4010,4010,4010,0
20250220,132700,645819745,4010,4010,4010,4010,0
20250220,132600,645819745,4010,4010,4010,4010,0
20250220,132500,645819745,4010,4010,4010,4010,26
20250220,132400,645715485,4010,4010,4010,4010,0
20250220,132300,645715485,4010,4010,4010,4010,54
20250220,132200,645498945,4010,4000,4010,4000,2006
20250220,132100,637454925,4005,4005,4005,4005,198
20250220,132000,636661935,4005,4010,4010,4005,514
20250220,131900,634600800,4010,4025,4025,4010,149
20250220,131800,634003175,4025,4010,4025,4010,20
20250220,131700,633922690,4025,4025,4025,4025,108
20250220,131600,633487990,4025,4025,4025,4025,100
20250220,131500,633085490,4025,4025,4025,4025,0
20250220,131400,633085490,4025,4020,4025,4020,369
20250220,131300,631600425,4020,4020,4020,4020,170
20250220,131200,630917025,4010,4010,4010,4010,0
20250220,131100,630917025,4010,4020,4020,4010,101
20250220,131000,630512005,4010,4015,4015,4010,510
20250220,130900,628465405,4015,4020,4020,4015,122
20250220,130800,627975210,4020,4035,4035,4020,2
20250220,130700,627967155,4020,4020,4020,4020,0
20250220,130600,627967155,4020,4035,4035,4020,396
20250220,130500,626370345,4040,4040,4040,4040,1
20250220,130400,626366305,4040,4040,4040,4040,500
20250220,130300,624346305,4040,4035,4040,4035,1398
20250220,130200,618698885,4040,4040,4040,4040,50
20250220,130100,618496885,4040,4040,4040,4040,0
20250220,130000,618496885,4040,4020,4040,4015,270
20250220,125900,617409040,4015,4015,4015,4015,75
20250220,125800,617107915,4025,4025,4025,4025,0
20250220,125700,617107915,4025,4025,4025,4025,4
20250220,125600,617091815,4025,4025,4025,4025,0
20250220,125500,617091815,4025,4025,4025,4025,1
20250220,125400,617087790,4010,4010,4010,4010,0
20250220,125300,617087790,4010,4010,4010,4010,0
20250220,125200,617087790,4010,4010,4010,4010,49
20250220,125100,616891300,4015,4015,4015,4015,0
20250220,125000,616891300,4015,4015,4015,4015,139
20250220,124900,616333215,4015,4015,4015,4015,0
20250220,124800,616333215,4015,4020,4020,4015,185
20250220,124700,615590385,4035,4035,4035,4035,9
20250220,124600,615554070,4035,4035,4035,4035,10
20250220,124500,615513720,4035,4040,4055,4035,1092
20250220,124400,611091085,4015,4035,4040,4015,990
20250220,124300,607094150,4035,4025,4035,4025,317
20250220,124200,605818045,4025,4035,4040,4020,53
20250220,124100,605604585,4020,4020,4020,4020,20
20250220,124000,605524185,4020,4020,4020,4020,25
20250220,123900,605423685,4020,4020,4020,4020,11
20250220,123800,605379465,4020,4050,4060,4020,1490
20250220,123700,599352480,4055,4040,4060,4035,9391
20250220,123600,561366850,4040,3960,4040,3960,8355
20250220,123500,527970835,3950,3950,3950,3950,1
20250220,123400,527966885,3945,3945,3945,3945,0
20250220,123300,527966885,3945,3945,3945,3945,10
20250220,123200,527927435,3940,3940,3940,3940,0
20250220,123100,527927435,3940,3940,3940,3940,0
20250220,123000,527927435,3940,3940,3940,3940,0
20250220,122900,527927435,3940,3945,3945,3940,800
20250220,122800,524774795,3960,3960,3960,3960,0
20250220,122700,524774795,3960,3960,3960,3960,62
20250220,122600,524529275,3940,3940,3940,3940,0
20250220,122500,524529275,3940,3940,3940,3940,0
20250220,122400,524529275,3940,3940,3940,3940,0
20250220,122300,524529275,3940,3940,3940,3940,0
20250220,122200,524529275,3940,3945,3945,3940,395
20250220,122100,522972240,3950,3950,3950,3950,6
20250220,122000,522948540,3955,3955,3955,3955,102
20250220,121900,522545130,3955,3955,3955,3955,1
20250220,121800,522541175,3950,3950,3950,3950,200
20250220,121700,521751175,3955,3955,3955,3955,0
20250220,121600,521751175,3955,3955,3955,3955,137
20250220,121500,521209340,3945,3945,3945,3945,1
20250220,121400,521205395,3940,3940,3940,3940,200
20250220,121300,520417395,3940,3940,3940,3940,0
20250220,121200,520417395,3940,3945,3945,3940,300
20250220,121100,519235370,3965,3965,3965,3965,0
20250220,121000,519235370,3965,3965,3965,3965,0
20250220,120900,519235370,3965,3965,3965,3965,0
20250220,120800,519235370,3965,3965,3965,3965,0
20250220,120700,519235370,3965,3965,3965,3965,200
20250220,120600,518442370,3970,3970,3970,3970,0
20250220,120500,518442370,3970,3960,3970,3960,50
20250220,120400,518244010,3940,3940,3940,3940,0
20250220,120300,518244010,3940,3945,3945,3940,21
20250220,120200,518161265,3940,3940,3940,3940,0
20250220,120100,518161265,3940,3940,3940,3940,0
20250220,120000,518161265,3940,3940,3940,3940,0
20250220,115900,518161265,3940,3940,3940,3940,0
20250220,115800,518161265,3940,3940,3940,3940,0
20250220,115700,518161265,3940,3940,3940,3940,0
20250220,115600,518161265,3940,3940,3940,3940,0
20250220,115500,518161265,3940,3940,3940,3940,0
20250220,115400,518161265,3940,3945,3945,3940,968
20250220,115300,514346310,3960,3960,3960,3960,0
20250220,115200,514346310,3960,3960,3960,3960,1
20250220,115100,514342350,3960,3960,3960,3960,7
20250220,115000,514314630,3935,3935,3935,3935,0
20250220,114900,514314630,3935,3935,3935,3935,0
20250220,114800,514314630,3935,3935,3935,3935,0
20250220,114700,514314630,3935,3935,3935,3935,0
20250220,114600,514314630,3935,3935,3935,3935,0
20250220,114500,514314630,3935,3935,3935,3935,0
20250220,114400,514314630,3935,3960,3960,3935,1267
20250220,114300,509297425,3960,3960,3960,3930,2298
20250220,114200,500251925,3960,3960,3960,3960,0
20250220,114100,500251925,3960,3960,3960,3960,25
20250220,114000,500152925,3955,3955,3955,3955,0
20250220,113900,500152925,3955,3955,3955,3955,0
20250220,113800,500152925,3955,3955,3955,3955,0
20250220,113700,500152925,3955,3955,3955,3955,0
20250220,113600,500152925,3955,3955,3955,3955,40
20250220,113500,499994725,3955,3955,3955,3955,20
20250220,113400,499915625,3945,3945,3945,3945,0
20250220,113300,499915625,3945,3945,3945,3945,0
20250220,113200,499915625,3945,3945,3945,3945,0
20250220,113100,499915625,3945,3945,3945,3945,0
20250220,113000,499915625,3945,3945,3945,3945,0
20250220,112900,499915625,3945,3945,3945,3945,0
20250220,112800,499915625,3945,3945,3945,3945,100
20250220,112700,499521125,3975,3975,3975,3975,0
20250220,112600,499521125,3975,3975,3975,3975,1
20250220,112500,499517150,3975,3945,3975,3945,2
20250220,112400,499509230,3940,3960,3960,3940,700
20250220,112300,496746490,3975,3975,3975,3975,61
20250220,112200,496504015,3965,3965,3965,3965,50
20250220,112100,496305765,3965,3965,3965,3965,20
20250220,112000,496226465,3980,3980,3980,3980,500
20250220,111900,494236465,3965,3965,3965,3965,67
20250220,111800,493970810,3975,3975,3975,3975,0
20250220,111700,493970810,3975,3970,3975,3970,1000
20250220,111600,489996280,3970,3970,3970,3970,0
20250220,111500,489996280,3970,3970,3970,3970,1
20250220,111400,489992310,3970,3970,3970,3970,46
20250220,111300,489809690,3970,3970,3970,3970,0
20250220,111200,489809690,3970,3955,3970,3955,163
20250220,111100,489164220,3945,3945,3945,3940,87
20250220,111000,488821105,3935,3935,3935,3935,0
20250220,110900,488821105,3935,3935,3935,3935,0
20250220,110800,488821105,3935,3935,3935,3935,0
20250220,110700,488821105,3935,3935,3935,3935,0
20250220,110600,488821105,3935,3935,3935,3935,6
20250220,110500,488797495,3935,3940,3940,3935,90
20250220,110400,488443285,3935,3950,3950,3935,229
20250220,110300,487540640,3935,3935,3935,3935,0
20250220,110200,487540640,3935,3935,3935,3935,0
20250220,110100,487540640,3935,3935,3935,3935,0
20250220,110000,487540640,3935,3935,3935,3935,1
20250220,105900,487536705,3935,3940,3940,3935,694
20250220,105800,484803410,3935,3935,3935,3935,0
20250220,105700,484803410,3935,3935,3935,3935,548
20250220,105600,482647030,3940,3945,3945,3940,53
20250220,105500,482438150,3945,3945,3945,3945,10
20250220,105400,482398700,3945,3945,3945,3945,10
20250220,105300,482359250,3945,3945,3945,3945,55
20250220,105200,482142275,3945,3945,3945,3945,0
20250220,105100,482142275,3945,3945,3945,3945,135
20250220,105000,481609700,3935,3935,3935,3935,0
20250220,104900,481609700,3935,3940,3940,3935,150
20250220,104800,481019085,3945,3945,3945,3945,50
20250220,104700,480821835,3975,3975,3975,3975,0
20250220,104600,480821835,3975,3975,3975,3975,0
20250220,104500,480821835,3975,3945,3975,3945,423
20250220,104400,479143725,3940,3940,3940,3940,77
20250220,104300,478840345,3935,3945,3945,3935,1960
20250220,104200,471127275,3945,3945,3945,3945,0
20250220,104100,471127275,3945,3940,3945,3940,5
20250220,104000,471107560,3935,3935,3935,3935,0
20250220,103900,471107560,3935,3950,3950,3935,1502
20250220,103800,465187530,3960,3960,3960,3960,100
20250220,103700,464791530,3950,3950,3950,3950,0
20250220,103600,464791530,3950,3950,3950,3950,14
20250220,103500,464736230,3950,3950,3950,3950,125
20250220,103400,464242480,3950,3950,3950,3950,26
20250220,103300,464139780,3950,3950,3950,3950,0
20250220,103200,464139780,3950,3960,3960,3950,605
20250220,103100,461748580,3975,3975,3975,3975,0
20250220,103000,461748580,3975,3975,3975,3975,0
20250220,102900,461748580,3975,3965,3975,3945,1619
20250220,102800,455350950,3965,3965,3965,3965,5
20250220,102700,455331125,3945,3945,3945,3945,0
20250220,102600,455331125,3945,3965,3965,3945,50
20250220,102500,455133295,3965,3965,3965,3965,50
20250220,102400,454935045,3975,3975,3975,3975,8
20250220,102300,454903245,3950,3960,3960,3950,1002
20250220,102200,450945325,3965,3965,3965,3965,15
20250220,102100,450885850,3960,3955,3965,3955,1723
20250220,102000,444062510,3955,3955,3955,3955,80
20250220,101900,443746110,3950,3955,3955,3950,433
20250220,101800,442033845,3955,3955,3955,3955,20
20250220,101700,441954745,3950,3955,3955,3950,316
20250220,101600,440706515,3955,3960,3960,3955,1688
20250220,101500,434025340,3960,3960,3965,3960,390
20250220,101400,432480190,3960,3965,3965,3960,644
20250220,101300,429927380,3965,3965,3965,3965,13
20250220,101200,429875835,3970,3970,3970,3970,2
20250220,101100,429867895,3970,3965,3970,3965,85
20250220,101000,429530485,3970,3970,3970,3970,146
20250220,100900,428950865,3975,3970,3975,3970,34
20250220,100800,428815835,3965,3965,3965,3965,0
20250220,100700,428815835,3965,3965,3965,3965,456
20250220,100600,427007795,3970,3970,3970,3970,1
20250220,100500,427003825,3970,3970,3970,3970,258
20250220,100400,425979565,3965,3980,3980,3965,738
20250220,100300,423049115,3975,3975,3975,3975,0
20250220,100200,423049115,3975,3985,3985,3975,518
20250220,100100,420989140,3980,3985,3985,3980,289
20250220,100000,419837640,3985,3990,3995,3985,152
20250220,095900,419231455,3995,4010,4010,3995,2107
20250220,095800,410813975,3995,3995,3995,3995,10
20250220,095700,410774025,3995,3995,3995,3995,596
20250220,095600,408393005,3995,3995,3995,3995,24
20250220,095500,408297125,4010,4010,4010,4010,949
20250220,095400,404491635,3995,3995,3995,3995,340
20250220,095300,403133335,3995,3995,3995,3995,126
20250220,095200,402629965,3995,4015,4015,3955,6491
20250220,095100,376757155,4020,4040,4040,4020,2480
20250220,095000,366758310,4040,4055,4065,4040,4389
20250220,094900,349024650,4065,4065,4065,4065,1
20250220,094800,349020585,4060,4055,4060,4055,250
20250220,094700,348006110,4060,4065,4080,4055,2528
20250220,094600,337734600,4070,4080,4085,4070,2230
20250220,094500,328644025,4075,4040,4080,4040,8437
20250220,094400,294267095,4040,4085,4085,4040,1846
20250220,094300,286752565,4060,4025,4080,4025,15857
20250220,094200,222424365,4025,4020,4025,4020,254
20250220,094100,221402285,4020,4015,4020,4000,244
20250220,094000,220422050,4015,4005,4015,4000,723
20250220,093900,217526955,4005,4015,4030,4005,1136
20250220,093800,212953205,4000,4025,4025,4000,116
20250220,093700,212489115,4025,4010,4025,4010,3881
20250220,093600,196884865,4005,4005,4005,3995,212
20250220,093500,196036530,4000,4000,4000,4000,0
20250220,093400,196036530,4000,4000,4000,3995,484
20250220,093300,194102070,4000,4000,4000,3995,166
20250220,093200,193438800,3995,3995,3995,3995,0
20250220,093100,193438800,3995,3995,3995,3995,57
20250220,093000,193211085,4000,4010,4010,4000,532
20250220,092900,191082075,4000,4000,4000,4000,79
20250220,092800,190766075,4000,4005,4005,4000,2808
20250220,092700,179534035,4020,4005,4020,4005,25
20250220,092600,179433880,4025,4020,4030,4020,6269
20250220,092500,154206640,4020,4005,4025,4005,2889
20250220,092400,142602035,3995,3960,4000,3955,3557
20250220,092300,128436300,3975,3960,3975,3960,130
20250220,092200,127920495,3960,3960,3960,3960,100
20250220,092100,127524495,3960,3960,3965,3960,205
20250220,092000,126712680,3965,3970,3970,3965,597
20250220,091900,124344295,3970,3970,3970,3970,258
20250220,091800,123320035,3975,3955,3975,3955,1749
20250220,091700,116385660,3955,3955,3975,3955,1068
20250220,091600,112161700,3975,3975,3975,3975,0
20250220,091500,112161700,3975,3965,3975,3950,113
20250220,091400,111714865,3965,3965,3965,3955,2579
20250220,091300,101494915,3970,3940,3970,3940,513
20250220,091200,99461945,3935,3935,3940,3925,1161
20250220,091100,94899765,3930,3930,3930,3930,3
20250220,091000,94887975,3970,3920,3970,3920,508
20250220,090900,92883245,3945,3930,3945,3915,3303
20250220,090800,79930580,3930,3950,3950,3930,4322
20250220,090700,62901720,3950,3960,3960,3950,813
20250220,090600,59684695,3960,3985,3985,3960,1073
20250220,090500,55429330,3985,3975,3985,3965,297
20250220,090400,54248965,3995,3960,3995,3960,574
20250220,090300,51962565,3965,3950,3965,3950,1065
20250220,090200,47745210,3950,3965,3965,3950,979
20250220,090100,43870900,3975,3965,3975,3960,844
20250220,090000,40524875,3970,4040,4045,3965,9592