KissMeData/061970/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,194500,438991830,4170,4170,4170,4170,2518
20250220,194400,438991830,4170,4170,4170,4170,0
20250220,194300,438991830,4170,4170,4170,4170,0
20250220,194200,438991830,4170,4170,4170,4170,0
20250220,194100,438991830,4170,4170,4170,4170,0
20250220,194000,438991830,4170,4170,4170,4170,0
20250220,193900,438991830,4170,4170,4170,4170,0
20250220,193800,438991830,4170,4170,4170,4170,0
20250220,193700,438991830,4170,4170,4170,4170,0
20250220,193600,438991830,4170,4170,4170,4170,0
20250220,193500,438991830,4170,4170,4170,4170,0
20250220,193400,438991830,4170,4170,4170,4170,0
20250220,193300,438991830,4170,4170,4170,4170,0
20250220,193200,438991830,4170,4170,4170,4170,0
20250220,193100,438991830,4170,4170,4170,4170,0
20250220,193000,438991830,4170,4170,4170,4170,0
20250220,192900,438991830,4170,4170,4170,4170,0
20250220,192800,438991830,4170,4170,4170,4170,0
20250220,192700,438991830,4170,4170,4170,4170,0
20250220,192600,438991830,4170,4170,4170,4170,0
20250220,192500,438991830,4170,4170,4170,4170,0
20250220,192400,438991830,4170,4170,4170,4170,0
20250220,192300,438991830,4170,4170,4170,4170,0
20250220,192200,438991830,4170,4170,4170,4170,0
20250220,192100,438991830,4170,4170,4170,4170,0
20250220,192000,438991830,4170,4170,4170,4170,0
20250220,191900,438991830,4170,4170,4170,4170,0
20250220,191800,438991830,4170,4170,4170,4170,0
20250220,191700,438991830,4170,4170,4170,4170,0
20250220,191600,438991830,4170,4170,4170,4170,0
20250220,191500,438991830,4170,4170,4170,4170,2518
20250220,191400,438991830,4170,4170,4170,4170,0
20250220,191300,438991830,4170,4170,4170,4170,0
20250220,191200,438991830,4170,4170,4170,4170,0
20250220,191100,438991830,4170,4170,4170,4170,0
20250220,191000,438991830,4170,4170,4170,4170,0
20250220,190900,438991830,4170,4170,4170,4170,0
20250220,190800,438991830,4170,4170,4170,4170,0
20250220,190700,438991830,4170,4170,4170,4170,0
20250220,190600,438991830,4170,4170,4170,4170,0
20250220,190500,438991830,4170,4170,4170,4170,0
20250220,190400,438991830,4170,4170,4170,4170,0
20250220,190300,438991830,4170,4170,4170,4170,0
20250220,190200,438991830,4170,4170,4170,4170,0
20250220,190100,438991830,4170,4170,4170,4170,0
20250220,190000,438991830,4170,4170,4170,4170,0
20250220,185900,438991830,4170,4170,4170,4170,0
20250220,185800,438991830,4170,4170,4170,4170,0
20250220,185700,438991830,4170,4170,4170,4170,0
20250220,185600,438991830,4170,4170,4170,4170,0
20250220,185500,438991830,4170,4170,4170,4170,0
20250220,185400,438991830,4170,4170,4170,4170,0
20250220,185300,438991830,4170,4170,4170,4170,0
20250220,185200,438991830,4170,4170,4170,4170,0
20250220,185100,438991830,4170,4170,4170,4170,0
20250220,185000,438991830,4170,4170,4170,4170,0
20250220,184900,438991830,4170,4170,4170,4170,0
20250220,184800,438991830,4170,4170,4170,4170,0
20250220,184700,438991830,4170,4170,4170,4170,0
20250220,184600,438991830,4170,4170,4170,4170,0
20250220,184500,438991830,4170,4170,4170,4170,2518
20250220,184400,438991830,4170,4170,4170,4170,0
20250220,184300,438991830,4170,4170,4170,4170,0
20250220,184200,438991830,4170,4170,4170,4170,0
20250220,184100,438991830,4170,4170,4170,4170,0
20250220,184000,438991830,4170,4170,4170,4170,0
20250220,183900,438991830,4170,4170,4170,4170,0
20250220,183800,438991830,4170,4170,4170,4170,0
20250220,183700,438991830,4170,4170,4170,4170,0
20250220,183600,438991830,4170,4170,4170,4170,0
20250220,183500,438991830,4170,4170,4170,4170,0
20250220,183400,438991830,4170,4170,4170,4170,0
20250220,183300,438991830,4170,4170,4170,4170,0
20250220,183200,438991830,4170,4170,4170,4170,0
20250220,183100,438991830,4170,4170,4170,4170,0
20250220,183000,438991830,4170,4170,4170,4170,0
20250220,182900,438991830,4170,4170,4170,4170,0
20250220,182800,438991830,4170,4170,4170,4170,0
20250220,182700,438991830,4170,4170,4170,4170,0
20250220,182600,438991830,4170,4170,4170,4170,0
20250220,182500,438991830,4170,4170,4170,4170,0
20250220,182400,438991830,4170,4170,4170,4170,0
20250220,182300,438991830,4170,4170,4170,4170,0
20250220,182200,438991830,4170,4170,4170,4170,0
20250220,182100,438991830,4170,4170,4170,4170,0
20250220,182000,438991830,4170,4170,4170,4170,0
20250220,181900,438991830,4170,4170,4170,4170,0
20250220,181800,438991830,4170,4170,4170,4170,0
20250220,181700,438991830,4170,4170,4170,4170,0
20250220,181600,438991830,4170,4170,4170,4170,0
20250220,181500,438991830,4170,4170,4170,4170,2518
20250220,181400,438991830,4170,4170,4170,4170,0
20250220,181300,438991830,4170,4170,4170,4170,0
20250220,181200,438991830,4170,4170,4170,4170,0
20250220,181100,438991830,4170,4170,4170,4170,0
20250220,181000,438991830,4170,4170,4170,4170,0
20250220,180900,438991830,4170,4170,4170,4170,0
20250220,180800,438991830,4170,4170,4170,4170,0
20250220,180700,438991830,4170,4170,4170,4170,0
20250220,180600,438991830,4170,4170,4170,4170,0
20250220,180500,438991830,4170,4170,4170,4170,0
20250220,180400,438991830,4170,4170,4170,4170,0
20250220,180300,438991830,4170,4170,4170,4170,0
20250220,180200,438991830,4170,4170,4170,4170,0
20250220,180100,438991830,4170,4170,4170,4170,0
20250220,180000,438991830,4170,4170,4170,4170,0
20250220,175900,438991830,4170,4170,4170,4170,0
20250220,175800,438991830,4170,4170,4170,4170,0
20250220,175700,438991830,4170,4170,4170,4170,0
20250220,175600,438991830,4170,4170,4170,4170,0
20250220,175500,438991830,4170,4170,4170,4170,0
20250220,175400,438991830,4170,4170,4170,4170,0
20250220,175300,438991830,4170,4170,4170,4170,0
20250220,175200,438991830,4170,4170,4170,4170,0
20250220,175100,438991830,4170,4170,4170,4170,0
20250220,175000,438991830,4170,4170,4170,4170,0
20250220,174900,438991830,4170,4170,4170,4170,0
20250220,174800,438991830,4170,4170,4170,4170,0
20250220,174700,438991830,4170,4170,4170,4170,0
20250220,174600,438991830,4170,4170,4170,4170,0
20250220,174500,438991830,4170,4170,4170,4170,2518
20250220,174400,438991830,4170,4170,4170,4170,0
20250220,174300,438991830,4170,4170,4170,4170,0
20250220,174200,438991830,4170,4170,4170,4170,0
20250220,174100,438991830,4170,4170,4170,4170,0
20250220,174000,438991830,4170,4170,4170,4170,0
20250220,173900,438991830,4170,4170,4170,4170,0
20250220,173800,438991830,4170,4170,4170,4170,0
20250220,173700,438991830,4170,4170,4170,4170,0
20250220,173600,438991830,4170,4170,4170,4170,0
20250220,173500,438991830,4170,4170,4170,4170,0
20250220,173400,438991830,4170,4170,4170,4170,0
20250220,173300,438991830,4170,4170,4170,4170,0
20250220,173200,438991830,4170,4170,4170,4170,0
20250220,173100,438991830,4170,4170,4170,4170,0
20250220,173000,438991830,4170,4170,4170,4170,0
20250220,172900,438991830,4170,4170,4170,4170,0
20250220,172800,438991830,4170,4170,4170,4170,0
20250220,172700,438991830,4170,4170,4170,4170,0
20250220,172600,438991830,4170,4170,4170,4170,0
20250220,172500,438991830,4170,4170,4170,4170,0
20250220,172400,438991830,4170,4170,4170,4170,0
20250220,172300,438991830,4170,4170,4170,4170,0
20250220,172200,438991830,4170,4170,4170,4170,0
20250220,172100,438991830,4170,4170,4170,4170,0
20250220,172000,438991830,4170,4170,4170,4170,0
20250220,171900,438991830,4170,4170,4170,4170,0
20250220,171800,438991830,4170,4170,4170,4170,0
20250220,171700,438991830,4170,4170,4170,4170,0
20250220,171600,438991830,4170,4170,4170,4170,0
20250220,171500,438991830,4170,4170,4170,4170,2518
20250220,171400,438991830,4170,4170,4170,4170,0
20250220,171300,438991830,4170,4170,4170,4170,0
20250220,171200,438991830,4170,4170,4170,4170,0
20250220,171100,438991830,4170,4170,4170,4170,0
20250220,171000,438991830,4170,4170,4170,4170,0
20250220,170900,438991830,4170,4170,4170,4170,0
20250220,170800,438991830,4170,4170,4170,4170,0
20250220,170700,438991830,4170,4170,4170,4170,0
20250220,170600,438991830,4170,4170,4170,4170,0
20250220,170500,438991830,4170,4170,4170,4170,0
20250220,170400,438991830,4170,4170,4170,4170,0
20250220,170300,438991830,4170,4170,4170,4170,0
20250220,170200,438991830,4170,4170,4170,4170,0
20250220,170100,438991830,4170,4170,4170,4170,0
20250220,170000,438991830,4170,4170,4170,4170,0
20250220,165900,438991830,4170,4170,4170,4170,0
20250220,165800,438991830,4170,4170,4170,4170,0
20250220,165700,438991830,4170,4170,4170,4170,0
20250220,165600,438991830,4170,4170,4170,4170,0
20250220,165500,438991830,4170,4170,4170,4170,0
20250220,165400,438991830,4170,4170,4170,4170,0
20250220,165300,438991830,4170,4170,4170,4170,0
20250220,165200,438991830,4170,4170,4170,4170,0
20250220,165100,438991830,4170,4170,4170,4170,0
20250220,165000,438991830,4170,4170,4170,4170,0
20250220,164900,438991830,4170,4170,4170,4170,0
20250220,164800,438991830,4170,4170,4170,4170,0
20250220,164700,438991830,4170,4170,4170,4170,0
20250220,164600,438991830,4170,4170,4170,4170,0
20250220,164500,438991830,4170,4170,4170,4170,2518
20250220,164400,438991830,4170,4170,4170,4170,0
20250220,164300,438991830,4170,4170,4170,4170,0
20250220,164200,438991830,4170,4170,4170,4170,0
20250220,164100,438991830,4170,4170,4170,4170,0
20250220,164000,438991830,4170,4170,4170,4170,0
20250220,163900,438991830,4170,4170,4170,4170,0
20250220,163800,438991830,4170,4170,4170,4170,0
20250220,163700,438991830,4170,4170,4170,4170,0
20250220,163600,438991830,4170,4170,4170,4170,0
20250220,163500,438991830,4170,4170,4170,4170,0
20250220,163400,438991830,4170,4170,4170,4170,0
20250220,163300,438991830,4170,4170,4170,4170,0
20250220,163200,438991830,4170,4170,4170,4170,0
20250220,163100,438991830,4170,4170,4170,4170,0
20250220,163000,438991830,4170,4170,4170,4170,0
20250220,162900,438991830,4170,4170,4170,4170,0
20250220,162800,438991830,4170,4170,4170,4170,0
20250220,162700,438991830,4170,4170,4170,4170,0
20250220,162600,438991830,4170,4170,4170,4170,0
20250220,162500,438991830,4170,4170,4170,4170,0
20250220,162400,438991830,4170,4170,4170,4170,0
20250220,162300,438991830,4170,4170,4170,4170,0
20250220,162200,438991830,4170,4170,4170,4170,0
20250220,162100,438991830,4170,4170,4170,4170,0
20250220,162000,438991830,4170,4170,4170,4170,0
20250220,161900,438991830,4170,4170,4170,4170,0
20250220,161800,438991830,4170,4170,4170,4170,0
20250220,161700,438991830,4170,4170,4170,4170,0
20250220,161600,438991830,4170,4170,4170,4170,0
20250220,161500,438991830,4170,4170,4170,4170,2518
20250220,161400,438991830,4170,4170,4170,4170,0
20250220,161300,438991830,4170,4170,4170,4170,0
20250220,161200,438991830,4170,4170,4170,4170,0
20250220,161100,438991830,4170,4170,4170,4170,0
20250220,161000,438991830,4170,4170,4170,4170,0
20250220,160900,438991830,4170,4170,4170,4170,0
20250220,160800,438991830,4170,4170,4170,4170,0
20250220,160700,438991830,4170,4170,4170,4170,0
20250220,160600,438991830,4170,4170,4170,4170,0
20250220,160500,438991830,4170,4170,4170,4170,0
20250220,160400,438991830,4170,4170,4170,4170,0
20250220,160300,438991830,4170,4170,4170,4170,0
20250220,160200,438991830,4170,4170,4170,4170,0
20250220,160100,438991830,4170,4170,4170,4170,0
20250220,160000,438991830,4170,4170,4170,4170,0
20250220,155900,438991830,4170,4170,4170,4170,0
20250220,155800,438991830,4170,4170,4170,4170,0
20250220,155700,438991830,4170,4170,4170,4170,0
20250220,155600,438991830,4170,4170,4170,4170,0
20250220,155500,438991830,4170,4170,4170,4170,0
20250220,155400,438991830,4170,4170,4170,4170,0
20250220,155300,438991830,4170,4170,4170,4170,0
20250220,155200,438991830,4170,4170,4170,4170,0
20250220,155100,438991830,4170,4170,4170,4170,0
20250220,155000,438991830,4170,4170,4170,4170,0
20250220,154900,438991830,4170,4170,4170,4170,0
20250220,154800,438991830,4170,4170,4170,4170,0
20250220,154700,438991830,4170,4170,4170,4170,0
20250220,154600,438991830,4170,4170,4170,4170,0
20250220,154500,438991830,4170,4170,4170,4170,2518
20250220,154400,438991830,4170,4170,4170,4170,0
20250220,154300,438991830,4170,4170,4170,4170,0
20250220,154200,438991830,4170,4170,4170,4170,0
20250220,154100,438991830,4170,4170,4170,4170,0
20250220,154000,438991830,4170,4170,4170,4170,0
20250220,153900,438991830,4170,4170,4170,4170,0
20250220,153800,438991830,4170,4170,4170,4170,0
20250220,153700,438991830,4170,4170,4170,4170,0
20250220,153600,438991830,4170,4170,4170,4170,0
20250220,153500,438991830,4170,4170,4170,4170,0
20250220,153400,438991830,4170,4170,4170,4170,0
20250220,153300,438991830,4170,4170,4170,4170,0
20250220,153200,438991830,4170,4170,4170,4170,0
20250220,153100,438991830,4170,4170,4170,4170,0
20250220,153000,438991830,4170,4170,4170,4170,2518
20250220,152900,428491770,4180,4180,4180,4180,0
20250220,152800,428491770,4180,4180,4180,4180,0
20250220,152700,428491770,4180,4180,4180,4180,0
20250220,152600,428491770,4180,4180,4180,4180,0
20250220,152500,428491770,4180,4180,4180,4180,0
20250220,152400,428491770,4180,4180,4180,4180,0
20250220,152300,428491770,4180,4180,4180,4180,0
20250220,152200,428491770,4180,4180,4180,4180,0
20250220,152100,428491770,4180,4180,4180,4180,0
20250220,152000,428491770,4180,4180,4180,4180,0
20250220,151900,428491770,4180,4180,4220,4175,492
20250220,151800,426431335,4220,4175,4230,4175,1165
20250220,151700,421529235,4170,4175,4175,4170,114
20250220,151600,421053555,4170,4170,4170,4170,52
20250220,151500,420836715,4175,4175,4175,4170,67
20250220,151400,420557255,4175,4175,4175,4170,169
20250220,151300,419852425,4175,4175,4175,4175,15
20250220,151200,419789800,4175,4175,4175,4175,14
20250220,151100,419731350,4175,4175,4175,4175,1
20250220,151000,419727175,4170,4175,4175,4170,678
20250220,150900,416899410,4180,4185,4185,4180,113
20250220,150800,416426570,4190,4210,4210,4170,318
20250220,150700,415099480,4210,4180,4210,4180,500
20250220,150600,413003545,4175,4170,4175,4170,213
20250220,150500,412115035,4175,4175,4175,4175,424
20250220,150400,410344835,4175,4175,4175,4175,0
20250220,150300,410344835,4175,4175,4175,4175,96
20250220,150200,409944035,4175,4165,4175,4165,63
20250220,150100,409681535,4165,4175,4175,4165,83
20250220,150000,409335825,4165,4175,4175,4165,321
20250220,145900,407998830,4165,4170,4170,4165,54
20250220,145800,407773910,4180,4165,4180,4165,11
20250220,145700,407728080,4165,4170,4170,4165,60
20250220,145600,407478165,4165,4180,4180,4165,53
20250220,145500,407257385,4175,4175,4175,4175,50
20250220,145400,407048635,4175,4170,4175,4170,145
20250220,145300,406443685,4170,4170,4170,4170,59
20250220,145200,406197655,4170,4170,4170,4170,59
20250220,145100,405951625,4170,4170,4170,4170,0
20250220,145000,405951625,4170,4170,4170,4170,51
20250220,144900,405738955,4170,4170,4170,4170,90
20250220,144800,405363655,4170,4165,4175,4165,63
20250220,144700,405101185,4175,4175,4175,4175,4
20250220,144600,405084485,4170,4170,4170,4165,167
20250220,144500,404388595,4165,4170,4170,4165,79
20250220,144400,404059460,4170,4170,4170,4165,316
20250220,144300,402741745,4170,4165,4170,4165,81
20250220,144200,402404305,4170,4170,4170,4170,14
20250220,144100,402345925,4170,4170,4170,4165,68
20250220,144000,402062660,4170,4170,4170,4165,68
20250220,143900,401779355,4170,4170,4170,4165,14
20250220,143800,401720980,4170,4165,4170,4165,2
20250220,143700,401712645,4165,4165,4165,4160,172
20250220,143600,400996520,4165,4160,4165,4160,70
20250220,143500,400705270,4160,4160,4160,4160,117
20250220,143400,400218550,4165,4165,4165,4165,139
20250220,143300,399639615,4165,4165,4165,4160,148
20250220,143200,399023460,4165,4165,4165,4165,0
20250220,143100,399023460,4165,4170,4170,4165,56
20250220,143000,398790215,4175,4170,4175,4170,22
20250220,142900,398698425,4175,4175,4175,4170,32
20250220,142800,398564870,4175,4175,4175,4175,0
20250220,142700,398564870,4175,4180,4180,4175,2
20250220,142600,398556515,4165,4160,4165,4160,211
20250220,142500,397678325,4155,4160,4160,4155,60
20250220,142400,397429020,4160,4160,4160,4155,122
20250220,142300,396922100,4165,4165,4165,4165,0
20250220,142200,396922100,4165,4165,4165,4165,0
20250220,142100,396922100,4165,4165,4165,4165,0
20250220,142000,396922100,4165,4160,4165,4160,180
20250220,141900,396173275,4150,4155,4155,4150,69
20250220,141800,395886640,4155,4155,4155,4155,54
20250220,141700,395662270,4155,4160,4160,4155,113
20250220,141600,395192660,4160,4170,4170,4150,1855
20250220,141500,387484380,4170,4180,4180,4170,1305
20250220,141400,382036520,4185,4185,4185,4175,69
20250220,141300,381748365,4190,4190,4190,4190,1
20250220,141200,381744175,4180,4185,4185,4180,387
20250220,141100,380126490,4185,4185,4185,4185,257
20250220,141000,379050945,4190,4190,4190,4190,147
20250220,140900,378435015,4190,4190,4190,4190,55
20250220,140800,378204565,4190,4190,4190,4190,143
20250220,140700,377605395,4190,4190,4190,4185,626
20250220,140600,374982935,4195,4195,4195,4195,103
20250220,140500,374550850,4200,4195,4200,4195,121
20250220,140400,374043155,4190,4190,4190,4190,0
20250220,140300,374043155,4190,4190,4190,4190,0
20250220,140200,374043155,4190,4190,4190,4190,1
20250220,140100,374038965,4190,4195,4195,4190,331
20250220,140000,372650425,4195,4195,4195,4195,136
20250220,135900,372079905,4195,4195,4195,4195,500
20250220,135800,369982405,4170,4190,4190,4170,2054
20250220,135700,361402365,4195,4195,4195,4195,1
20250220,135600,361398170,4190,4195,4195,4190,51
20250220,135500,361184460,4190,4190,4190,4190,50
20250220,135400,360974960,4195,4195,4195,4195,101
20250220,135300,360551265,4195,4195,4195,4190,643
20250220,135200,357855085,4190,4190,4190,4190,53
20250220,135100,357633015,4190,4190,4190,4190,59
20250220,135000,357385805,4190,4190,4190,4190,20
20250220,134900,357302005,4190,4190,4190,4190,54
20250220,134800,357075745,4190,4190,4190,4190,657
20250220,134700,354322915,4195,4195,4195,4195,100
20250220,134600,353903415,4195,4195,4195,4190,482
20250220,134500,351881700,4195,4200,4200,4195,1899
20250220,134400,343914110,4225,4225,4225,4225,1
20250220,134300,343909885,4195,4195,4195,4195,56
20250220,134200,343674965,4195,4195,4195,4195,0
20250220,134100,343674965,4195,4225,4225,4195,473
20250220,134000,341688410,4225,4205,4225,4200,377
20250220,133900,340104485,4210,4200,4225,4200,105
20250220,133800,339662930,4200,4230,4230,4200,758
20250220,133700,336478720,4200,4205,4205,4200,353
20250220,133600,334996070,4200,4200,4200,4200,53
20250220,133500,334773470,4210,4200,4210,4200,92
20250220,133400,334386950,4200,4200,4200,4200,0
20250220,133300,334386950,4200,4200,4200,4200,1250
20250220,133200,329136950,4230,4205,4230,4200,68
20250220,133100,328851240,4205,4210,4210,4205,112
20250220,133000,328380275,4205,4230,4230,4205,2380
20250220,132900,318372015,4210,4210,4210,4210,0
20250220,132800,318372015,4210,4215,4215,4210,12
20250220,132700,318321445,4215,4215,4215,4215,692
20250220,132600,315404665,4215,4210,4215,4210,513
20250220,132500,313244885,4210,4215,4215,4210,403
20250220,132400,311547255,4205,4210,4210,4205,319
20250220,132300,310204860,4210,4210,4210,4210,2358
20250220,132200,300277680,4215,4215,4215,4215,4
20250220,132100,300260820,4210,4210,4210,4210,257
20250220,132000,299178850,4215,4215,4215,4215,100
20250220,131900,298757350,4210,4220,4220,4210,2027
20250220,131800,290208145,4230,4230,4230,4230,1
20250220,131700,290203915,4235,4235,4235,4235,2
20250220,131600,290195445,4220,4225,4225,4220,1687
20250220,131500,283068430,4225,4225,4225,4225,58
20250220,131400,282823380,4230,4230,4230,4230,30
20250220,131300,282696480,4230,4230,4230,4230,354
20250220,131200,281199060,4230,4230,4230,4230,0
20250220,131100,281199060,4230,4235,4235,4225,2079
20250220,131000,272403175,4230,4235,4235,4230,161
20250220,130900,271721595,4235,4235,4240,4235,105
20250220,130800,271276905,4235,4230,4245,4230,150
20250220,130700,270642145,4230,4245,4245,4230,1030
20250220,130600,266280345,4245,4245,4245,4245,0
20250220,130500,266280345,4245,4245,4245,4245,7
20250220,130400,266250630,4245,4245,4245,4245,6
20250220,130300,266225160,4245,4245,4245,4245,10
20250220,130200,266182710,4245,4245,4245,4245,0
20250220,130100,266182710,4245,4240,4245,4240,229
20250220,130000,265211605,4250,4250,4250,4250,2
20250220,125900,265203105,4250,4250,4250,4250,0
20250220,125800,265203105,4250,4250,4250,4250,200
20250220,125700,264353105,4250,4250,4250,4250,0
20250220,125600,264353105,4250,4250,4250,4250,0
20250220,125500,264353105,4250,4250,4250,4250,0
20250220,125400,264353105,4250,4250,4250,4250,10
20250220,125300,264310605,4245,4245,4245,4245,300
20250220,125200,263037105,4245,4245,4245,4245,3
20250220,125100,263024370,4245,4245,4245,4245,206
20250220,125000,262149900,4245,4240,4245,4240,101
20250220,124900,261721635,4235,4245,4245,4235,1516
20250220,124800,255295030,4245,4245,4245,4245,179
20250220,124700,254535175,4250,4245,4250,4245,8
20250220,124600,254501190,4245,4245,4245,4240,141
20250220,124500,253902920,4240,4250,4250,4240,813
20250220,124400,250451775,4250,4250,4250,4250,0
20250220,124300,250451775,4250,4250,4250,4250,0
20250220,124200,250451775,4250,4250,4250,4250,0
20250220,124100,250451775,4250,4250,4250,4250,0
20250220,124000,250451775,4250,4250,4250,4250,307
20250220,123900,249147025,4245,4245,4245,4245,626
20250220,123800,246489655,4245,4245,4245,4245,0
20250220,123700,246489655,4245,4245,4245,4245,0
20250220,123600,246489655,4245,4245,4245,4245,10
20250220,123500,246447205,4245,4245,4245,4245,0
20250220,123400,246447205,4245,4245,4245,4245,0
20250220,123300,246447205,4245,4245,4250,4245,30
20250220,123200,246319735,4245,4260,4260,4235,3775
20250220,123100,230302520,4260,4260,4260,4260,0
20250220,123000,230302520,4260,4260,4260,4260,0
20250220,122900,230302520,4260,4260,4260,4260,0
20250220,122800,230302520,4260,4260,4260,4260,0
20250220,122700,230302520,4260,4260,4260,4260,1
20250220,122600,230298260,4260,4260,4260,4260,1
20250220,122500,230294000,4245,4255,4260,4245,431
20250220,122400,228461360,4255,4250,4255,4245,774
20250220,122300,225172610,4260,4255,4260,4250,334
20250220,122200,223750440,4260,4260,4260,4255,8
20250220,122100,223716365,4260,4260,4260,4260,9
20250220,122000,223678025,4265,4265,4265,4265,30
20250220,121900,223550075,4250,4255,4255,4250,451
20250220,121800,221633320,4260,4260,4260,4260,1
20250220,121700,221629060,4250,4260,4260,4250,303
20250220,121600,220340060,4255,4255,4255,4255,0
20250220,121500,220340060,4255,4265,4265,4255,408
20250220,121400,218602825,4275,4275,4275,4275,0
20250220,121300,218602825,4275,4275,4275,4275,1
20250220,121200,218598550,4265,4265,4265,4265,0
20250220,121100,218598550,4265,4265,4265,4265,0
20250220,121000,218598550,4265,4270,4270,4265,178
20250220,120900,217839285,4270,4270,4270,4270,39
20250220,120800,217672755,4270,4270,4270,4270,0
20250220,120700,217672755,4270,4270,4270,4270,0
20250220,120600,217672755,4270,4270,4270,4270,3
20250220,120500,217659945,4265,4270,4270,4265,200
20250220,120400,216806250,4270,4270,4270,4270,0
20250220,120300,216806250,4270,4270,4270,4270,20
20250220,120200,216720850,4270,4280,4280,4270,955
20250220,120100,212634970,4280,4280,4280,4280,0
20250220,120000,212634970,4280,4280,4280,4280,0
20250220,115900,212634970,4280,4300,4300,4280,250
20250220,115800,211560970,4280,4280,4280,4280,0
20250220,115700,211560970,4280,4280,4280,4280,0
20250220,115600,211560970,4280,4280,4280,4280,32
20250220,115500,211424010,4280,4280,4280,4280,1
20250220,115400,211419730,4290,4295,4295,4290,2
20250220,115300,211411145,4300,4300,4300,4300,0
20250220,115200,211411145,4300,4300,4300,4300,35
20250220,115100,211260645,4300,4300,4300,4300,0
20250220,115000,211260645,4300,4300,4300,4300,2
20250220,114900,211252045,4285,4285,4285,4285,0
20250220,114800,211252045,4285,4285,4285,4285,406
20250220,114700,209512335,4285,4285,4285,4285,1481
20250220,114600,203166250,4285,4285,4285,4285,0
20250220,114500,203166250,4285,4285,4285,4285,0
20250220,114400,203166250,4285,4285,4285,4285,0
20250220,114300,203166250,4285,4285,4285,4285,0
20250220,114200,203166250,4285,4285,4285,4285,0
20250220,114100,203166250,4285,4285,4285,4285,0
20250220,114000,203166250,4285,4290,4290,4285,328
20250220,113900,201759810,4305,4305,4305,4305,0
20250220,113800,201759810,4305,4305,4305,4305,0
20250220,113700,201759810,4305,4305,4305,4305,50
20250220,113600,201544560,4305,4305,4305,4305,2
20250220,113500,201535950,4305,4305,4305,4305,14
20250220,113400,201475680,4305,4305,4305,4305,40
20250220,113300,201303480,4305,4305,4305,4305,1
20250220,113200,201299175,4300,4300,4300,4300,1
20250220,113100,201294875,4305,4305,4305,4305,0
20250220,113000,201294875,4305,4305,4305,4305,104
20250220,112900,200847155,4295,4295,4295,4295,0
20250220,112800,200847155,4295,4295,4295,4295,0
20250220,112700,200847155,4295,4295,4295,4295,0
20250220,112600,200847155,4295,4295,4295,4295,1
20250220,112500,200842860,4295,4300,4300,4295,881
20250220,112400,197055615,4305,4310,4310,4305,20
20250220,112300,196969465,4305,4305,4305,4305,0
20250220,112200,196969465,4305,4305,4305,4305,0
20250220,112100,196969465,4305,4305,4305,4305,15
20250220,112000,196904890,4310,4310,4310,4310,0
20250220,111900,196904890,4310,4310,4310,4310,100
20250220,111800,196473890,4305,4305,4305,4305,0
20250220,111700,196473890,4305,4305,4305,4305,122
20250220,111600,195948680,4300,4305,4310,4300,229
20250220,111500,194963635,4305,4305,4305,4305,242
20250220,111400,193921825,4305,4305,4305,4305,0
20250220,111300,193921825,4305,4305,4305,4305,0
20250220,111200,193921825,4305,4305,4305,4305,73
20250220,111100,193607560,4305,4305,4305,4305,19
20250220,111000,193525765,4305,4305,4305,4305,9
20250220,110900,193487020,4305,4305,4305,4305,1
20250220,110800,193482715,4305,4305,4305,4305,2
20250220,110700,193474105,4310,4310,4310,4310,50
20250220,110600,193258605,4310,4310,4310,4310,4
20250220,110500,193241365,4300,4305,4305,4300,86
20250220,110400,192871560,4305,4305,4305,4305,4
20250220,110300,192854340,4310,4310,4310,4310,0
20250220,110200,192854340,4310,4310,4310,4310,0
20250220,110100,192854340,4310,4310,4310,4310,0
20250220,110000,192854340,4310,4310,4310,4310,0
20250220,105900,192854340,4310,4310,4310,4310,2
20250220,105800,192845720,4310,4310,4310,4310,24
20250220,105700,192742280,4310,4310,4310,4310,70
20250220,105600,192440580,4295,4305,4305,4295,961
20250220,105500,188309795,4300,4305,4305,4300,471
20250220,105400,186282695,4305,4300,4305,4300,112
20250220,105300,185801065,4300,4300,4300,4300,1
20250220,105200,185796765,4295,4305,4305,4295,158
20250220,105100,185116905,4305,4305,4305,4305,0
20250220,105000,185116905,4305,4305,4305,4305,0
20250220,104900,185116905,4305,4305,4305,4305,0
20250220,104800,185116905,4305,4305,4305,4305,100
20250220,104700,184686405,4305,4305,4305,4305,1
20250220,104600,184682100,4290,4290,4290,4290,1
20250220,104500,184677810,4305,4300,4305,4300,400
20250220,104400,182956650,4290,4290,4290,4290,101
20250220,104300,182523360,4290,4290,4290,4290,38
20250220,104200,182360340,4295,4295,4295,4295,311
20250220,104100,181024595,4295,4295,4295,4295,280
20250220,104000,179821995,4295,4285,4295,4285,240
20250220,103900,178791515,4285,4285,4285,4285,0
20250220,103800,178791515,4285,4285,4285,4285,9
20250220,103700,178752950,4280,4280,4280,4280,2
20250220,103600,178744390,4295,4295,4295,4295,0
20250220,103500,178744390,4295,4285,4295,4285,144
20250220,103400,178127100,4280,4280,4280,4280,33
20250220,103300,177985860,4285,4295,4295,4285,169
20250220,103200,177260205,4295,4295,4295,4295,800
20250220,103100,173824205,4295,4295,4295,4295,0
20250220,103000,173824205,4295,4295,4295,4295,9
20250220,102900,173785550,4295,4295,4295,4295,2
20250220,102800,173776960,4265,4260,4265,4260,6
20250220,102700,173751395,4260,4260,4260,4260,0
20250220,102600,173751395,4260,4245,4260,4245,638
20250220,102500,171042710,4240,4240,4240,4240,0
20250220,102400,171042710,4240,4240,4240,4240,0
20250220,102300,171042710,4240,4240,4240,4240,4
20250220,102200,171025750,4230,4235,4235,4230,500
20250220,102100,168909145,4235,4245,4245,4235,2343
20250220,102000,158970795,4245,4245,4245,4245,237
20250220,101900,157964730,4265,4265,4265,4265,1
20250220,101800,157960465,4265,4245,4265,4245,304
20250220,101700,156669505,4250,4255,4255,4250,397
20250220,101600,154981695,4250,4250,4250,4250,200
20250220,101500,154131695,4250,4250,4250,4250,150
20250220,101400,153494195,4255,4255,4255,4255,115
20250220,101300,153004870,4255,4255,4255,4255,0
20250220,101200,153004870,4255,4255,4255,4255,0
20250220,101100,153004870,4255,4255,4255,4255,0
20250220,101000,153004870,4255,4255,4255,4255,55
20250220,100900,152770845,4255,4255,4255,4255,0
20250220,100800,152770845,4255,4255,4255,4255,4
20250220,100700,152753825,4255,4250,4265,4250,84
20250220,100600,152396705,4255,4265,4265,4245,1685
20250220,100500,145230240,4285,4285,4285,4285,0
20250220,100400,145230240,4285,4285,4285,4285,2
20250220,100300,145221670,4260,4270,4270,4260,400
20250220,100200,143516550,4260,4275,4275,4260,1404
20250220,100100,137529985,4275,4290,4290,4275,17
20250220,100000,137457070,4290,4275,4290,4270,222
20250220,095900,136507205,4275,4275,4275,4275,40
20250220,095800,136336205,4275,4275,4275,4275,0
20250220,095700,136336205,4275,4275,4275,4270,225
20250220,095600,135374620,4275,4275,4275,4275,0
20250220,095500,135374620,4275,4275,4275,4275,0
20250220,095400,135374620,4275,4280,4280,4275,415
20250220,095300,133599170,4275,4285,4285,4275,502
20250220,095200,131449950,4285,4285,4285,4285,331
20250220,095100,130031615,4285,4285,4285,4285,0
20250220,095000,130031615,4285,4285,4285,4285,0
20250220,094900,130031615,4285,4285,4285,4285,0
20250220,094800,130031615,4285,4285,4285,4285,0
20250220,094700,130031615,4285,4285,4285,4285,101
20250220,094600,129598830,4305,4305,4305,4305,218
20250220,094500,128660340,4305,4305,4305,4305,7
20250220,094400,128630205,4295,4285,4305,4285,172
20250220,094300,127892615,4305,4305,4305,4280,428
20250220,094200,126050100,4305,4290,4305,4290,43
20250220,094100,125865570,4290,4280,4290,4280,53
20250220,094000,125638420,4280,4280,4280,4280,229
20250220,093900,124658300,4270,4270,4270,4270,1500
20250220,093800,118253300,4270,4270,4275,4270,400
20250220,093700,116545200,4270,4280,4280,4270,280
20250220,093600,115347160,4285,4285,4285,4285,34
20250220,093500,115201470,4280,4270,4280,4270,458
20250220,093400,113241805,4270,4270,4270,4270,0
20250220,093300,113241805,4270,4280,4280,4270,134
20250220,093200,112668885,4280,4280,4280,4280,3
20250220,093100,112656045,4260,4330,4330,4260,843
20250220,093000,109062670,4255,4255,4350,4230,3358
20250220,092900,94646070,4260,4245,4260,4240,180
20250220,092800,93881900,4250,4250,4270,4240,389
20250220,092700,92225780,4245,4285,4285,4245,3283
20250220,092600,78266770,4270,4275,4275,4260,1009
20250220,092500,73965655,4270,4275,4300,4270,2684
20250220,092400,62500610,4280,4300,4300,4280,1080
20250220,092300,57873765,4290,4290,4290,4290,44
20250220,092200,57685005,4290,4295,4295,4290,1384
20250220,092100,51742370,4300,4300,4305,4300,397
20250220,092000,50035220,4305,4305,4305,4305,0
20250220,091900,50035220,4305,4310,4310,4305,750
20250220,091800,46803320,4325,4320,4325,4320,6
20250220,091700,46777395,4325,4325,4325,4325,511
20250220,091600,44567320,4325,4290,4325,4290,314
20250220,091500,43217040,4290,4290,4290,4290,0
20250220,091400,43217040,4290,4290,4290,4290,1
20250220,091300,43212750,4285,4285,4290,4280,1498
20250220,091200,36791075,4290,4290,4290,4290,389
20250220,091100,35122265,4290,4290,4290,4290,31
20250220,091000,34989275,4300,4320,4320,4290,117
20250220,090900,34486165,4320,4320,4320,4320,1
20250220,090800,34481845,4300,4300,4300,4300,50
20250220,090700,34266845,4300,4285,4300,4280,1142
20250220,090600,29373350,4285,4295,4295,4275,646
20250220,090500,26608250,4320,4305,4325,4285,1165
20250220,090400,21612385,4330,4330,4330,4330,5
20250220,090300,21590735,4335,4300,4335,4290,386
20250220,090200,19933225,4340,4340,4340,4340,700
20250220,090100,16895225,4345,4295,4345,4280,420
20250220,090000,15088580,4295,4340,4345,4280,3363