KissMeData/058850/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,194300,489860310,2855,2855,2855,2855,2759
20250220,194200,489860310,2855,2855,2855,2855,0
20250220,194100,489860310,2855,2855,2855,2855,0
20250220,194000,489860310,2855,2855,2855,2855,0
20250220,193900,489860310,2855,2855,2855,2855,0
20250220,193800,489860310,2855,2855,2855,2855,0
20250220,193700,489860310,2855,2855,2855,2855,0
20250220,193600,489860310,2855,2855,2855,2855,0
20250220,193500,489860310,2855,2855,2855,2855,0
20250220,193400,489860310,2855,2855,2855,2855,0
20250220,193300,489860310,2855,2855,2855,2855,0
20250220,193200,489860310,2855,2855,2855,2855,0
20250220,193100,489860310,2855,2855,2855,2855,0
20250220,193000,489860310,2855,2855,2855,2855,0
20250220,192900,489860310,2855,2855,2855,2855,0
20250220,192800,489860310,2855,2855,2855,2855,0
20250220,192700,489860310,2855,2855,2855,2855,0
20250220,192600,489860310,2855,2855,2855,2855,0
20250220,192500,489860310,2855,2855,2855,2855,0
20250220,192400,489860310,2855,2855,2855,2855,0
20250220,192300,489860310,2855,2855,2855,2855,0
20250220,192200,489860310,2855,2855,2855,2855,0
20250220,192100,489860310,2855,2855,2855,2855,0
20250220,192000,489860310,2855,2855,2855,2855,0
20250220,191900,489860310,2855,2855,2855,2855,0
20250220,191800,489860310,2855,2855,2855,2855,0
20250220,191700,489860310,2855,2855,2855,2855,0
20250220,191600,489860310,2855,2855,2855,2855,0
20250220,191500,489860310,2855,2855,2855,2855,0
20250220,191400,489860310,2855,2855,2855,2855,0
20250220,191300,489860310,2855,2855,2855,2855,2759
20250220,191200,489860310,2855,2855,2855,2855,0
20250220,191100,489860310,2855,2855,2855,2855,0
20250220,191000,489860310,2855,2855,2855,2855,0
20250220,190900,489860310,2855,2855,2855,2855,0
20250220,190800,489860310,2855,2855,2855,2855,0
20250220,190700,489860310,2855,2855,2855,2855,0
20250220,190600,489860310,2855,2855,2855,2855,0
20250220,190500,489860310,2855,2855,2855,2855,0
20250220,190400,489860310,2855,2855,2855,2855,0
20250220,190300,489860310,2855,2855,2855,2855,0
20250220,190200,489860310,2855,2855,2855,2855,0
20250220,190100,489860310,2855,2855,2855,2855,0
20250220,190000,489860310,2855,2855,2855,2855,0
20250220,185900,489860310,2855,2855,2855,2855,0
20250220,185800,489860310,2855,2855,2855,2855,0
20250220,185700,489860310,2855,2855,2855,2855,0
20250220,185600,489860310,2855,2855,2855,2855,0
20250220,185500,489860310,2855,2855,2855,2855,0
20250220,185400,489860310,2855,2855,2855,2855,0
20250220,185300,489860310,2855,2855,2855,2855,0
20250220,185200,489860310,2855,2855,2855,2855,0
20250220,185100,489860310,2855,2855,2855,2855,0
20250220,185000,489860310,2855,2855,2855,2855,0
20250220,184900,489860310,2855,2855,2855,2855,0
20250220,184800,489860310,2855,2855,2855,2855,0
20250220,184700,489860310,2855,2855,2855,2855,0
20250220,184600,489860310,2855,2855,2855,2855,0
20250220,184500,489860310,2855,2855,2855,2855,0
20250220,184400,489860310,2855,2855,2855,2855,0
20250220,184300,489860310,2855,2855,2855,2855,2759
20250220,184200,489860310,2855,2855,2855,2855,0
20250220,184100,489860310,2855,2855,2855,2855,0
20250220,184000,489860310,2855,2855,2855,2855,0
20250220,183900,489860310,2855,2855,2855,2855,0
20250220,183800,489860310,2855,2855,2855,2855,0
20250220,183700,489860310,2855,2855,2855,2855,0
20250220,183600,489860310,2855,2855,2855,2855,0
20250220,183500,489860310,2855,2855,2855,2855,0
20250220,183400,489860310,2855,2855,2855,2855,0
20250220,183300,489860310,2855,2855,2855,2855,0
20250220,183200,489860310,2855,2855,2855,2855,0
20250220,183100,489860310,2855,2855,2855,2855,0
20250220,183000,489860310,2855,2855,2855,2855,0
20250220,182900,489860310,2855,2855,2855,2855,0
20250220,182800,489860310,2855,2855,2855,2855,0
20250220,182700,489860310,2855,2855,2855,2855,0
20250220,182600,489860310,2855,2855,2855,2855,0
20250220,182500,489860310,2855,2855,2855,2855,0
20250220,182400,489860310,2855,2855,2855,2855,0
20250220,182300,489860310,2855,2855,2855,2855,0
20250220,182200,489860310,2855,2855,2855,2855,0
20250220,182100,489860310,2855,2855,2855,2855,0
20250220,182000,489860310,2855,2855,2855,2855,0
20250220,181900,489860310,2855,2855,2855,2855,0
20250220,181800,489860310,2855,2855,2855,2855,0
20250220,181700,489860310,2855,2855,2855,2855,0
20250220,181600,489860310,2855,2855,2855,2855,0
20250220,181500,489860310,2855,2855,2855,2855,0
20250220,181400,489860310,2855,2855,2855,2855,0
20250220,181300,489860310,2855,2855,2855,2855,2759
20250220,181200,489860310,2855,2855,2855,2855,0
20250220,181100,489860310,2855,2855,2855,2855,0
20250220,181000,489860310,2855,2855,2855,2855,0
20250220,180900,489860310,2855,2855,2855,2855,0
20250220,180800,489860310,2855,2855,2855,2855,0
20250220,180700,489860310,2855,2855,2855,2855,0
20250220,180600,489860310,2855,2855,2855,2855,0
20250220,180500,489860310,2855,2855,2855,2855,0
20250220,180400,489860310,2855,2855,2855,2855,0
20250220,180300,489860310,2855,2855,2855,2855,0
20250220,180200,489860310,2855,2855,2855,2855,0
20250220,180100,489860310,2855,2855,2855,2855,0
20250220,180000,489860310,2855,2855,2855,2855,0
20250220,175900,489860310,2855,2855,2855,2855,0
20250220,175800,489860310,2855,2855,2855,2855,0
20250220,175700,489860310,2855,2855,2855,2855,0
20250220,175600,489860310,2855,2855,2855,2855,0
20250220,175500,489860310,2855,2855,2855,2855,0
20250220,175400,489860310,2855,2855,2855,2855,0
20250220,175300,489860310,2855,2855,2855,2855,0
20250220,175200,489860310,2855,2855,2855,2855,0
20250220,175100,489860310,2855,2855,2855,2855,0
20250220,175000,489860310,2855,2855,2855,2855,0
20250220,174900,489860310,2855,2855,2855,2855,0
20250220,174800,489860310,2855,2855,2855,2855,0
20250220,174700,489860310,2855,2855,2855,2855,0
20250220,174600,489860310,2855,2855,2855,2855,0
20250220,174500,489860310,2855,2855,2855,2855,0
20250220,174400,489860310,2855,2855,2855,2855,0
20250220,174300,489860310,2855,2855,2855,2855,2759
20250220,174200,489860310,2855,2855,2855,2855,0
20250220,174100,489860310,2855,2855,2855,2855,0
20250220,174000,489860310,2855,2855,2855,2855,0
20250220,173900,489860310,2855,2855,2855,2855,0
20250220,173800,489860310,2855,2855,2855,2855,0
20250220,173700,489860310,2855,2855,2855,2855,0
20250220,173600,489860310,2855,2855,2855,2855,0
20250220,173500,489860310,2855,2855,2855,2855,0
20250220,173400,489860310,2855,2855,2855,2855,0
20250220,173300,489860310,2855,2855,2855,2855,0
20250220,173200,489860310,2855,2855,2855,2855,0
20250220,173100,489860310,2855,2855,2855,2855,0
20250220,173000,489860310,2855,2855,2855,2855,0
20250220,172900,489860310,2855,2855,2855,2855,0
20250220,172800,489860310,2855,2855,2855,2855,0
20250220,172700,489860310,2855,2855,2855,2855,0
20250220,172600,489860310,2855,2855,2855,2855,0
20250220,172500,489860310,2855,2855,2855,2855,0
20250220,172400,489860310,2855,2855,2855,2855,0
20250220,172300,489860310,2855,2855,2855,2855,0
20250220,172200,489860310,2855,2855,2855,2855,0
20250220,172100,489860310,2855,2855,2855,2855,0
20250220,172000,489860310,2855,2855,2855,2855,0
20250220,171900,489860310,2855,2855,2855,2855,0
20250220,171800,489860310,2855,2855,2855,2855,0
20250220,171700,489860310,2855,2855,2855,2855,0
20250220,171600,489860310,2855,2855,2855,2855,0
20250220,171500,489860310,2855,2855,2855,2855,0
20250220,171400,489860310,2855,2855,2855,2855,0
20250220,171300,489860310,2855,2855,2855,2855,2759
20250220,171200,489860310,2855,2855,2855,2855,0
20250220,171100,489860310,2855,2855,2855,2855,0
20250220,171000,489860310,2855,2855,2855,2855,0
20250220,170900,489860310,2855,2855,2855,2855,0
20250220,170800,489860310,2855,2855,2855,2855,0
20250220,170700,489860310,2855,2855,2855,2855,0
20250220,170600,489860310,2855,2855,2855,2855,0
20250220,170500,489860310,2855,2855,2855,2855,0
20250220,170400,489860310,2855,2855,2855,2855,0
20250220,170300,489860310,2855,2855,2855,2855,0
20250220,170200,489860310,2855,2855,2855,2855,0
20250220,170100,489860310,2855,2855,2855,2855,0
20250220,170000,489860310,2855,2855,2855,2855,0
20250220,165900,489860310,2855,2855,2855,2855,0
20250220,165800,489860310,2855,2855,2855,2855,0
20250220,165700,489860310,2855,2855,2855,2855,0
20250220,165600,489860310,2855,2855,2855,2855,0
20250220,165500,489860310,2855,2855,2855,2855,0
20250220,165400,489860310,2855,2855,2855,2855,0
20250220,165300,489860310,2855,2855,2855,2855,0
20250220,165200,489860310,2855,2855,2855,2855,0
20250220,165100,489860310,2855,2855,2855,2855,0
20250220,165000,489860310,2855,2855,2855,2855,0
20250220,164900,489860310,2855,2855,2855,2855,0
20250220,164800,489860310,2855,2855,2855,2855,0
20250220,164700,489860310,2855,2855,2855,2855,0
20250220,164600,489860310,2855,2855,2855,2855,0
20250220,164500,489860310,2855,2855,2855,2855,0
20250220,164400,489860310,2855,2855,2855,2855,0
20250220,164300,489860310,2855,2855,2855,2855,2759
20250220,164200,489860310,2855,2855,2855,2855,0
20250220,164100,489860310,2855,2855,2855,2855,0
20250220,164000,489860310,2855,2855,2855,2855,0
20250220,163900,489860310,2855,2855,2855,2855,0
20250220,163800,489860310,2855,2855,2855,2855,0
20250220,163700,489860310,2855,2855,2855,2855,0
20250220,163600,489860310,2855,2855,2855,2855,0
20250220,163500,489860310,2855,2855,2855,2855,0
20250220,163400,489860310,2855,2855,2855,2855,0
20250220,163300,489860310,2855,2855,2855,2855,0
20250220,163200,489860310,2855,2855,2855,2855,0
20250220,163100,489860310,2855,2855,2855,2855,0
20250220,163000,489860310,2855,2855,2855,2855,0
20250220,162900,489860310,2855,2855,2855,2855,0
20250220,162800,489860310,2855,2855,2855,2855,0
20250220,162700,489860310,2855,2855,2855,2855,0
20250220,162600,489860310,2855,2855,2855,2855,0
20250220,162500,489860310,2855,2855,2855,2855,0
20250220,162400,489860310,2855,2855,2855,2855,0
20250220,162300,489860310,2855,2855,2855,2855,0
20250220,162200,489860310,2855,2855,2855,2855,0
20250220,162100,489860310,2855,2855,2855,2855,0
20250220,162000,489860310,2855,2855,2855,2855,0
20250220,161900,489860310,2855,2855,2855,2855,0
20250220,161800,489860310,2855,2855,2855,2855,0
20250220,161700,489860310,2855,2855,2855,2855,0
20250220,161600,489860310,2855,2855,2855,2855,0
20250220,161500,489860310,2855,2855,2855,2855,0
20250220,161400,489860310,2855,2855,2855,2855,0
20250220,161300,489860310,2855,2855,2855,2855,2759
20250220,161200,489860310,2855,2855,2855,2855,0
20250220,161100,489860310,2855,2855,2855,2855,0
20250220,161000,489860310,2855,2855,2855,2855,0
20250220,160900,489860310,2855,2855,2855,2855,0
20250220,160800,489860310,2855,2855,2855,2855,0
20250220,160700,489860310,2855,2855,2855,2855,0
20250220,160600,489860310,2855,2855,2855,2855,0
20250220,160500,489860310,2855,2855,2855,2855,0
20250220,160400,489860310,2855,2855,2855,2855,0
20250220,160300,489860310,2855,2855,2855,2855,0
20250220,160200,489860310,2855,2855,2855,2855,0
20250220,160100,489860310,2855,2855,2855,2855,0
20250220,160000,489860310,2855,2855,2855,2855,0
20250220,155900,489860310,2855,2855,2855,2855,0
20250220,155800,489860310,2855,2855,2855,2855,0
20250220,155700,489860310,2855,2855,2855,2855,0
20250220,155600,489860310,2855,2855,2855,2855,0
20250220,155500,489860310,2855,2855,2855,2855,0
20250220,155400,489860310,2855,2855,2855,2855,0
20250220,155300,489860310,2855,2855,2855,2855,0
20250220,155200,489860310,2855,2855,2855,2855,0
20250220,155100,489860310,2855,2855,2855,2855,0
20250220,155000,489860310,2855,2855,2855,2855,0
20250220,154900,489860310,2855,2855,2855,2855,0
20250220,154800,489860310,2855,2855,2855,2855,0
20250220,154700,489860310,2855,2855,2855,2855,0
20250220,154600,489860310,2855,2855,2855,2855,0
20250220,154500,489860310,2855,2855,2855,2855,0
20250220,154400,489860310,2855,2855,2855,2855,0
20250220,154300,489860310,2855,2855,2855,2855,2759
20250220,154200,489860310,2855,2855,2855,2855,0
20250220,154100,489860310,2855,2855,2855,2855,0
20250220,154000,489860310,2855,2855,2855,2855,0
20250220,153900,489860310,2855,2855,2855,2855,0
20250220,153800,489860310,2855,2855,2855,2855,0
20250220,153700,489860310,2855,2855,2855,2855,0
20250220,153600,489860310,2855,2855,2855,2855,0
20250220,153500,489860310,2855,2855,2855,2855,0
20250220,153400,489860310,2855,2855,2855,2855,0
20250220,153300,489860310,2855,2855,2855,2855,0
20250220,153200,489860310,2855,2855,2855,2855,0
20250220,153100,489860310,2855,2855,2855,2855,0
20250220,153000,489860310,2855,2855,2855,2855,2759
20250220,152900,481983365,2860,2860,2860,2860,0
20250220,152800,481983365,2860,2860,2860,2860,0
20250220,152700,481983365,2860,2860,2860,2860,0
20250220,152600,481983365,2860,2860,2860,2860,0
20250220,152500,481983365,2860,2860,2860,2860,0
20250220,152400,481983365,2860,2860,2860,2860,0
20250220,152300,481983365,2860,2860,2860,2860,0
20250220,152200,481983365,2860,2860,2860,2860,0
20250220,152100,481983365,2860,2860,2860,2860,0
20250220,152000,481983365,2860,2860,2860,2860,0
20250220,151900,481983365,2860,2860,2860,2860,836
20250220,151800,479592405,2860,2860,2860,2860,600
20250220,151700,477876405,2865,2865,2865,2865,1554
20250220,151600,473424195,2870,2865,2870,2865,545
20250220,151500,471862755,2865,2860,2865,2860,381
20250220,151400,470773035,2860,2860,2860,2860,1000
20250220,151300,467913035,2865,2865,2865,2865,17
20250220,151200,467864330,2860,2860,2860,2860,0
20250220,151100,467864330,2860,2860,2860,2860,0
20250220,151000,467864330,2860,2865,2865,2860,156
20250220,150900,467418140,2860,2865,2865,2860,4
20250220,150800,467406695,2860,2860,2860,2860,0
20250220,150700,467406695,2860,2860,2860,2860,0
20250220,150600,467406695,2860,2860,2860,2860,13
20250220,150500,467369515,2860,2860,2860,2860,0
20250220,150400,467369515,2860,2860,2860,2860,96
20250220,150300,467094955,2855,2860,2860,2855,104
20250220,150200,466797520,2860,2860,2860,2860,3
20250220,150100,466788940,2860,2855,2860,2855,311
20250220,150000,465900980,2855,2860,2860,2855,6
20250220,145900,465883840,2860,2855,2860,2855,501
20250220,145800,464450985,2860,2860,2860,2860,20
20250220,145700,464393785,2860,2860,2860,2860,7
20250220,145600,464373765,2860,2860,2860,2860,0
20250220,145500,464373765,2860,2860,2860,2860,4
20250220,145400,464362325,2855,2855,2855,2855,2
20250220,145300,464356615,2860,2865,2865,2860,1298
20250220,145200,460644300,2865,2865,2865,2865,322
20250220,145100,459721770,2865,2860,2865,2860,133
20250220,145000,459340875,2865,2865,2865,2865,0
20250220,144900,459340875,2865,2865,2865,2865,3
20250220,144800,459332280,2860,2860,2860,2855,845
20250220,144700,456915590,2855,2855,2855,2855,21
20250220,144600,456855635,2860,2860,2860,2860,1
20250220,144500,456852775,2855,2855,2855,2855,498
20250220,144400,455430985,2850,2855,2855,2850,5
20250220,144300,455416725,2855,2855,2855,2855,0
20250220,144200,455416725,2855,2860,2860,2855,55
20250220,144100,455259645,2850,2855,2855,2850,1500
20250220,144000,450981050,2855,2855,2860,2855,81
20250220,143900,450749645,2860,2860,2860,2860,125
20250220,143800,450392145,2855,2855,2860,2855,100
20250220,143700,450106630,2855,2855,2855,2855,0
20250220,143600,450106630,2855,2855,2855,2855,0
20250220,143500,450106630,2855,2855,2855,2855,251
20250220,143400,449390025,2855,2855,2855,2855,67
20250220,143300,449198740,2855,2855,2855,2855,577
20250220,143200,447551405,2855,2850,2855,2850,1165
20250220,143100,444231040,2855,2855,2855,2855,884
20250220,143000,441707220,2855,2855,2855,2855,0
20250220,142900,441707220,2855,2850,2855,2850,1400
20250220,142800,437712220,2850,2855,2855,2850,5
20250220,142700,437697965,2865,2865,2865,2865,0
20250220,142600,437697965,2865,2860,2865,2850,14128
20250220,142500,397329005,2860,2860,2860,2860,0
20250220,142400,397329005,2860,2860,2860,2860,130
20250220,142300,396957205,2860,2860,2860,2860,2
20250220,142200,396951485,2860,2860,2860,2860,169
20250220,142100,396468145,2865,2865,2865,2865,85
20250220,142000,396224620,2865,2865,2865,2865,180
20250220,141900,395708920,2865,2865,2865,2865,0
20250220,141800,395708920,2865,2865,2865,2865,0
20250220,141700,395708920,2865,2860,2865,2860,40
20250220,141600,395594330,2860,2865,2865,2860,120
20250220,141500,395250630,2870,2870,2870,2870,1
20250220,141400,395247760,2865,2865,2865,2865,1911
20250220,141300,389772745,2865,2865,2865,2865,3
20250220,141200,389764150,2870,2870,2870,2870,3
20250220,141100,389755540,2870,2870,2870,2870,30
20250220,141000,389669440,2865,2870,2870,2865,1315
20250220,140900,385901715,2865,2865,2865,2865,1
20250220,140800,385898850,2865,2865,2865,2865,100
20250220,140700,385612350,2865,2865,2865,2865,302
20250220,140600,384747120,2865,2865,2865,2865,161
20250220,140500,384285855,2865,2865,2865,2865,9
20250220,140400,384260070,2865,2865,2865,2865,30
20250220,140300,384174120,2860,2860,2860,2860,0
20250220,140200,384174120,2860,2860,2860,2860,1
20250220,140100,384171260,2865,2865,2865,2865,802
20250220,140000,381873530,2870,2865,2870,2865,860
20250220,135900,379408835,2870,2870,2870,2870,1
20250220,135800,379405965,2870,2870,2870,2870,0
20250220,135700,379405965,2870,2870,2870,2865,105
20250220,135600,379104630,2875,2875,2875,2875,0
20250220,135500,379104630,2875,2875,2875,2875,0
20250220,135400,379104630,2875,2875,2875,2875,0
20250220,135300,379104630,2875,2875,2875,2875,0
20250220,135200,379104630,2875,2875,2875,2875,1
20250220,135100,379101755,2865,2865,2865,2865,3
20250220,135000,379093160,2865,2870,2870,2865,6313
20250220,134900,360979850,2870,2870,2870,2870,0
20250220,134800,360979850,2870,2870,2870,2870,0
20250220,134700,360979850,2870,2870,2870,2870,0
20250220,134600,360979850,2870,2870,2870,2870,1
20250220,134500,360976980,2870,2875,2875,2870,2
20250220,134400,360971235,2875,2875,2875,2875,11
20250220,134300,360939610,2870,2870,2870,2870,500
20250220,134200,359504610,2870,2870,2870,2870,0
20250220,134100,359504610,2870,2870,2870,2870,4
20250220,134000,359493130,2870,2870,2870,2870,1
20250220,133900,359490260,2870,2870,2870,2870,0
20250220,133800,359490260,2870,2875,2875,2870,1548
20250220,133700,355040795,2880,2880,2880,2875,574
20250220,133600,353390525,2875,2875,2875,2875,2
20250220,133500,353384775,2875,2875,2875,2875,0
20250220,133400,353384775,2875,2875,2875,2875,1
20250220,133300,353381900,2875,2875,2875,2875,0
20250220,133200,353381900,2875,2875,2875,2875,0
20250220,133100,353381900,2875,2875,2875,2875,0
20250220,133000,353381900,2875,2875,2875,2875,2
20250220,132900,353376150,2880,2880,2880,2880,1
20250220,132800,353373270,2875,2875,2875,2875,443
20250220,132700,352099645,2875,2875,2875,2875,1
20250220,132600,352096770,2875,2875,2875,2875,3
20250220,132500,352088145,2875,2875,2875,2875,0
20250220,132400,352088145,2875,2875,2875,2875,0
20250220,132300,352088145,2875,2875,2875,2875,0
20250220,132200,352088145,2875,2875,2875,2875,60
20250220,132100,351915645,2875,2880,2880,2875,301
20250220,132000,351048770,2875,2880,2880,2875,103
20250220,131900,350752145,2880,2880,2880,2880,279
20250220,131800,349948625,2880,2880,2880,2880,30
20250220,131700,349862225,2880,2880,2880,2880,11
20250220,131600,349830545,2875,2875,2875,2875,0
20250220,131500,349830545,2875,2875,2875,2875,2
20250220,131400,349824795,2880,2880,2880,2880,100
20250220,131300,349536795,2880,2880,2880,2880,0
20250220,131200,349536795,2880,2875,2880,2875,377
20250220,131100,348452770,2880,2880,2880,2880,29
20250220,131000,348369250,2875,2875,2875,2875,3
20250220,130900,348360625,2880,2880,2880,2880,1
20250220,130800,348357745,2875,2880,2880,2875,26
20250220,130700,348282870,2875,2880,2880,2875,107
20250220,130600,347974745,2880,2885,2885,2880,94
20250220,130500,347703570,2885,2880,2885,2880,53
20250220,130400,347550680,2885,2885,2885,2885,0
20250220,130300,347550680,2885,2885,2885,2885,1
20250220,130200,347547795,2880,2880,2880,2880,0
20250220,130100,347547795,2880,2880,2880,2880,0
20250220,130000,347547795,2880,2880,2880,2880,0
20250220,125900,347547795,2880,2880,2880,2880,1
20250220,125800,347544915,2890,2890,2890,2890,0
20250220,125700,347544915,2890,2890,2890,2890,0
20250220,125600,347544915,2890,2885,2890,2885,2
20250220,125500,347539140,2875,2875,2875,2875,4
20250220,125400,347527640,2890,2890,2890,2890,0
20250220,125300,347527640,2890,2890,2890,2890,0
20250220,125200,347527640,2890,2890,2890,2890,0
20250220,125100,347527640,2890,2890,2890,2890,0
20250220,125000,347527640,2890,2885,2890,2885,4894
20250220,124900,333394485,2875,2880,2880,2875,2539
20250220,124800,326082175,2880,2880,2880,2880,1724
20250220,124700,321117055,2880,2880,2880,2880,0
20250220,124600,321117055,2880,2880,2880,2880,550
20250220,124500,319533055,2880,2880,2880,2880,10
20250220,124400,319504255,2880,2880,2880,2880,10
20250220,124300,319475455,2880,2885,2885,2880,7
20250220,124200,319455270,2885,2885,2885,2885,0
20250220,124100,319455270,2885,2885,2885,2885,1
20250220,124000,319452385,2880,2880,2880,2880,3
20250220,123900,319443745,2885,2885,2885,2885,0
20250220,123800,319443745,2885,2885,2885,2885,20
20250220,123700,319386045,2880,2880,2880,2880,0
20250220,123600,319386045,2880,2880,2880,2880,186
20250220,123500,318850365,2880,2880,2880,2880,5
20250220,123400,318835965,2880,2880,2880,2880,4
20250220,123300,318824445,2885,2885,2885,2885,348
20250220,123200,317820465,2885,2885,2885,2885,0
20250220,123100,317820465,2885,2885,2885,2885,2
20250220,123000,317814695,2875,2875,2875,2875,0
20250220,122900,317814695,2875,2875,2875,2875,337
20250220,122800,316845820,2875,2875,2875,2875,151
20250220,122700,316411695,2880,2880,2880,2880,1862
20250220,122600,311049135,2875,2875,2875,2875,153
20250220,122500,310609260,2875,2880,2880,2875,54
20250220,122400,310453960,2880,2875,2880,2875,5
20250220,122300,310439580,2875,2875,2875,2875,0
20250220,122200,310439580,2875,2875,2875,2875,0
20250220,122100,310439580,2875,2875,2875,2875,0
20250220,122000,310439580,2875,2875,2875,2875,0
20250220,121900,310439580,2875,2875,2875,2875,0
20250220,121800,310439580,2875,2875,2875,2875,2
20250220,121700,310433830,2885,2885,2885,2885,0
20250220,121600,310433830,2885,2885,2885,2885,0
20250220,121500,310433830,2885,2880,2885,2880,3
20250220,121400,310425180,2885,2885,2885,2885,0
20250220,121300,310425180,2885,2885,2885,2885,0
20250220,121200,310425180,2885,2875,2885,2875,172
20250220,121100,309930665,2875,2875,2875,2875,0
20250220,121000,309930665,2875,2875,2875,2875,0
20250220,120900,309930665,2875,2875,2875,2875,5
20250220,120800,309916290,2875,2875,2875,2875,3
20250220,120700,309907665,2885,2885,2885,2885,1
20250220,120600,309904780,2880,2880,2880,2880,0
20250220,120500,309904780,2880,2880,2880,2880,10
20250220,120400,309875980,2880,2880,2880,2880,1
20250220,120300,309873100,2880,2880,2880,2880,1
20250220,120200,309870220,2875,2880,2880,2875,163
20250220,120100,309401590,2885,2885,2885,2885,1
20250220,120000,309398705,2875,2880,2880,2875,1600
20250220,115900,304797870,2880,2880,2880,2880,0
20250220,115800,304797870,2880,2880,2880,2880,0
20250220,115700,304797870,2880,2880,2880,2880,2
20250220,115600,304792110,2880,2885,2885,2880,13
20250220,115500,304754610,2885,2885,2885,2885,0
20250220,115400,304754610,2885,2885,2885,2885,0
20250220,115300,304754610,2885,2885,2885,2885,0
20250220,115200,304754610,2885,2880,2885,2880,89
20250220,115100,304497860,2885,2885,2885,2885,0
20250220,115000,304497860,2885,2885,2885,2885,1
20250220,114900,304494975,2880,2880,2880,2880,0
20250220,114800,304494975,2880,2880,2880,2880,0
20250220,114700,304494975,2880,2880,2880,2880,3
20250220,114600,304486335,2880,2880,2880,2880,1
20250220,114500,304483455,2880,2880,2880,2880,700
20250220,114400,302467455,2880,2875,2880,2875,1250
20250220,114300,298873690,2880,2880,2880,2880,0
20250220,114200,298873690,2880,2875,2880,2875,502
20250220,114100,297427935,2875,2875,2875,2875,0
20250220,114000,297427935,2875,2875,2875,2875,90
20250220,113900,297169185,2875,2875,2875,2875,0
20250220,113800,297169185,2875,2875,2875,2875,31
20250220,113700,297080060,2870,2870,2870,2870,0
20250220,113600,297080060,2870,2870,2870,2870,0
20250220,113500,297080060,2870,2875,2875,2870,3735
20250220,113400,286346620,2875,2875,2875,2875,0
20250220,113300,286346620,2875,2875,2875,2875,1
20250220,113200,286343745,2875,2875,2875,2875,2
20250220,113100,286337995,2875,2875,2875,2875,2
20250220,113000,286332245,2875,2875,2875,2875,0
20250220,112900,286332245,2875,2875,2875,2875,0
20250220,112800,286332245,2875,2875,2875,2875,1759
20250220,112700,281275120,2870,2870,2870,2870,1
20250220,112600,281272250,2870,2870,2870,2870,2
20250220,112500,281266510,2875,2875,2875,2875,104
20250220,112400,280967510,2870,2870,2870,2870,0
20250220,112300,280967510,2870,2870,2870,2870,0
20250220,112200,280967510,2870,2870,2870,2870,0
20250220,112100,280967510,2870,2870,2870,2870,4
20250220,112000,280956030,2875,2870,2875,2870,163
20250220,111900,280487905,2875,2875,2875,2875,0
20250220,111800,280487905,2875,2875,2875,2875,100
20250220,111700,280200405,2875,2875,2875,2875,0
20250220,111600,280200405,2875,2870,2875,2870,13
20250220,111500,280163045,2870,2870,2870,2870,339
20250220,111400,279190115,2870,2870,2870,2870,70
20250220,111300,278989215,2875,2875,2875,2875,0
20250220,111200,278989215,2875,2870,2875,2870,114
20250220,111100,278661965,2870,2870,2870,2870,0
20250220,111000,278661965,2870,2870,2870,2870,5021
20250220,110900,264251695,2870,2870,2870,2870,0
20250220,110800,264251695,2870,2870,2870,2870,1
20250220,110700,264248825,2870,2870,2870,2870,0
20250220,110600,264248825,2870,2870,2870,2870,4
20250220,110500,264237345,2870,2870,2870,2870,25
20250220,110400,264165595,2870,2870,2870,2870,0
20250220,110300,264165595,2870,2870,2870,2870,4
20250220,110200,264154115,2870,2870,2870,2870,8
20250220,110100,264131155,2875,2875,2875,2875,60
20250220,110000,263958655,2870,2870,2870,2870,2
20250220,105900,263952915,2875,2875,2875,2875,5
20250220,105800,263938540,2875,2875,2875,2875,11
20250220,105700,263906915,2880,2880,2880,2880,0
20250220,105600,263906915,2880,2880,2880,2880,0
20250220,105500,263906915,2880,2880,2880,2880,0
20250220,105400,263906915,2880,2880,2880,2880,1
20250220,105300,263904035,2865,2870,2870,2865,3132
20250220,105200,254930835,2870,2870,2870,2870,300
20250220,105100,254069835,2870,2870,2870,2870,0
20250220,105000,254069835,2870,2870,2870,2870,1254
20250220,104900,250470855,2870,2875,2875,2870,390
20250220,104800,249349800,2880,2880,2880,2880,0
20250220,104700,249349800,2880,2880,2880,2880,12
20250220,104600,249315240,2880,2880,2880,2880,0
20250220,104500,249315240,2880,2880,2880,2880,18
20250220,104400,249263400,2880,2880,2880,2880,4
20250220,104300,249251880,2880,2880,2880,2880,5
20250220,104200,249237480,2880,2880,2880,2875,99
20250220,104100,248952725,2880,2880,2880,2880,1
20250220,104000,248949845,2865,2865,2865,2865,0
20250220,103900,248949845,2865,2865,2865,2865,0
20250220,103800,248949845,2865,2885,2885,2865,11
20250220,103700,248918310,2890,2890,2890,2890,0
20250220,103600,248918310,2890,2875,2890,2875,3226
20250220,103500,239600610,2865,2865,2865,2865,0
20250220,103400,239600610,2865,2865,2865,2865,357
20250220,103300,238577805,2865,2870,2870,2865,11
20250220,103200,238546240,2875,2875,2875,2875,0
20250220,103100,238546240,2875,2875,2875,2875,168
20250220,103000,238063240,2870,2870,2870,2870,0
20250220,102900,238063240,2870,2865,2870,2865,80
20250220,102800,237833940,2875,2875,2875,2875,0
20250220,102700,237833940,2875,2875,2875,2875,5
20250220,102600,237819565,2860,2860,2860,2860,1130
20250220,102500,234587765,2865,2865,2865,2865,1033
20250220,102400,231628220,2865,2865,2865,2865,265
20250220,102300,230868995,2865,2865,2865,2865,0
20250220,102200,230868995,2865,2870,2870,2865,1018
20250220,102100,227952420,2870,2870,2870,2870,32
20250220,102000,227860580,2880,2880,2880,2880,0
20250220,101900,227860580,2880,2880,2880,2880,10
20250220,101800,227831780,2870,2870,2870,2870,0
20250220,101700,227831780,2870,2870,2870,2870,49
20250220,101600,227691150,2865,2865,2865,2865,0
20250220,101500,227691150,2865,2865,2865,2865,0
20250220,101400,227691150,2865,2865,2865,2865,1
20250220,101300,227688285,2870,2865,2870,2865,288
20250220,101200,226863160,2865,2860,2865,2860,1176
20250220,101100,223494380,2860,2860,2860,2860,5126
20250220,101000,208834020,2860,2865,2865,2860,3016
20250220,100900,200196760,2870,2875,2880,2870,4
20250220,100800,200185255,2865,2865,2865,2865,1667
20250220,100700,195409300,2865,2865,2880,2865,664
20250220,100600,193498945,2860,2885,2885,2860,8331
20250220,100500,169632840,2885,2885,2885,2885,2
20250220,100400,169627070,2865,2870,2870,2865,1014
20250220,100300,166716900,2870,2870,2870,2870,710
20250220,100200,164679200,2865,2865,2865,2865,200
20250220,100100,164106200,2865,2865,2865,2865,201
20250220,100000,163530335,2865,2865,2865,2865,0
20250220,095900,163530335,2865,2870,2870,2865,15
20250220,095800,163487340,2860,2860,2860,2860,3
20250220,095700,163478760,2860,2860,2860,2860,0
20250220,095600,163478760,2860,2860,2860,2860,100
20250220,095500,163192760,2860,2865,2865,2860,49
20250220,095400,163052615,2860,2860,2860,2860,0
20250220,095300,163052615,2860,2860,2870,2860,729
20250220,095200,160966985,2865,2865,2870,2865,188
20250220,095100,160428360,2865,2865,2865,2865,90
20250220,095000,160170510,2865,2865,2865,2865,274
20250220,094900,159385500,2865,2865,2870,2865,8006
20250220,094800,136448285,2865,2865,2865,2865,340
20250220,094700,135474185,2865,2865,2865,2865,200
20250220,094600,134901185,2865,2870,2870,2865,256
20250220,094500,134166640,2870,2880,2880,2870,7508
20250220,094400,112611380,2880,2875,2880,2875,351
20250220,094300,111601500,2875,2885,2885,2875,565
20250220,094200,109977080,2880,2890,2890,2880,1405
20250220,094100,105916730,2890,2890,2890,2890,44
20250220,094000,105789570,2890,2885,2890,2885,400
20250220,093900,104634205,2885,2885,2885,2885,0
20250220,093800,104634205,2885,2885,2885,2885,1
20250220,093700,104631320,2885,2885,2885,2885,1
20250220,093600,104628435,2885,2885,2885,2870,1081
20250220,093500,101521145,2885,2885,2885,2870,4
20250220,093400,101509620,2885,2880,2885,2880,29
20250220,093300,101425995,2880,2880,2880,2880,5
20250220,093200,101411595,2880,2875,2880,2865,6179
20250220,093100,83673345,2875,2870,2875,2870,1326
20250220,093000,79861380,2870,2875,2875,2870,865
20250220,092900,77376005,2875,2880,2880,2875,4630
20250220,092800,64064655,2880,2880,2880,2880,46
20250220,092700,63932175,2880,2890,2890,2880,975
20250220,092600,61124160,2880,2880,2880,2880,2544
20250220,092500,53797440,2880,2885,2885,2880,2658
20250220,092400,46131445,2890,2890,2890,2890,220
20250220,092300,45495645,2900,2900,2900,2900,40
20250220,092200,45379645,2900,2900,2900,2900,7
20250220,092100,45359345,2900,2900,2900,2900,5
20250220,092000,45344845,2890,2890,2890,2890,0
20250220,091900,45344845,2890,2890,2890,2890,1
20250220,091800,45341955,2890,2890,2890,2890,1000
20250220,091700,42451955,2890,2890,2890,2890,874
20250220,091600,39926095,2890,2890,2890,2890,2
20250220,091500,39920315,2890,2885,2890,2885,3
20250220,091400,39911650,2885,2885,2885,2885,2
20250220,091300,39905880,2885,2885,2885,2885,1
20250220,091200,39902995,2875,2880,2880,2875,1504
20250220,091100,35577360,2880,2880,2880,2880,0
20250220,091000,35577360,2880,2880,2880,2880,200
20250220,090900,35001360,2875,2875,2875,2875,0
20250220,090800,35001360,2875,2885,2885,2875,2206
20250220,090700,28651260,2880,2885,2900,2880,1154
20250220,090600,25322060,2885,2885,2885,2885,606
20250220,090500,23573750,2885,2885,2885,2885,56
20250220,090400,23412190,2885,2890,2890,2885,2378
20250220,090300,16544175,2875,2875,2875,2875,14
20250220,090200,16503925,2875,2875,2875,2875,455
20250220,090100,15195800,2870,2875,2875,2870,11
20250220,090000,15164180,2875,2885,2890,2870,5266