KissMeData/075970/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,195500,803892005,2725,2725,2725,2725,7981
20250220,195400,803892005,2725,2725,2725,2725,0
20250220,195300,803892005,2725,2725,2725,2725,0
20250220,195200,803892005,2725,2725,2725,2725,0
20250220,195100,803892005,2725,2725,2725,2725,0
20250220,195000,803892005,2725,2725,2725,2725,0
20250220,194900,803892005,2725,2725,2725,2725,0
20250220,194800,803892005,2725,2725,2725,2725,0
20250220,194700,803892005,2725,2725,2725,2725,0
20250220,194600,803892005,2725,2725,2725,2725,0
20250220,194500,803892005,2725,2725,2725,2725,0
20250220,194400,803892005,2725,2725,2725,2725,0
20250220,194300,803892005,2725,2725,2725,2725,0
20250220,194200,803892005,2725,2725,2725,2725,0
20250220,194100,803892005,2725,2725,2725,2725,0
20250220,194000,803892005,2725,2725,2725,2725,0
20250220,193900,803892005,2725,2725,2725,2725,0
20250220,193800,803892005,2725,2725,2725,2725,0
20250220,193700,803892005,2725,2725,2725,2725,0
20250220,193600,803892005,2725,2725,2725,2725,0
20250220,193500,803892005,2725,2725,2725,2725,0
20250220,193400,803892005,2725,2725,2725,2725,0
20250220,193300,803892005,2725,2725,2725,2725,0
20250220,193200,803892005,2725,2725,2725,2725,0
20250220,193100,803892005,2725,2725,2725,2725,0
20250220,193000,803892005,2725,2725,2725,2725,0
20250220,192900,803892005,2725,2725,2725,2725,0
20250220,192800,803892005,2725,2725,2725,2725,0
20250220,192700,803892005,2725,2725,2725,2725,0
20250220,192600,803892005,2725,2725,2725,2725,0
20250220,192500,803892005,2725,2725,2725,2725,7981
20250220,192400,803892005,2725,2725,2725,2725,0
20250220,192300,803892005,2725,2725,2725,2725,0
20250220,192200,803892005,2725,2725,2725,2725,0
20250220,192100,803892005,2725,2725,2725,2725,0
20250220,192000,803892005,2725,2725,2725,2725,0
20250220,191900,803892005,2725,2725,2725,2725,0
20250220,191800,803892005,2725,2725,2725,2725,0
20250220,191700,803892005,2725,2725,2725,2725,0
20250220,191600,803892005,2725,2725,2725,2725,0
20250220,191500,803892005,2725,2725,2725,2725,0
20250220,191400,803892005,2725,2725,2725,2725,0
20250220,191300,803892005,2725,2725,2725,2725,0
20250220,191200,803892005,2725,2725,2725,2725,0
20250220,191100,803892005,2725,2725,2725,2725,0
20250220,191000,803892005,2725,2725,2725,2725,0
20250220,190900,803892005,2725,2725,2725,2725,0
20250220,190800,803892005,2725,2725,2725,2725,0
20250220,190700,803892005,2725,2725,2725,2725,0
20250220,190600,803892005,2725,2725,2725,2725,0
20250220,190500,803892005,2725,2725,2725,2725,0
20250220,190400,803892005,2725,2725,2725,2725,0
20250220,190300,803892005,2725,2725,2725,2725,0
20250220,190200,803892005,2725,2725,2725,2725,0
20250220,190100,803892005,2725,2725,2725,2725,0
20250220,190000,803892005,2725,2725,2725,2725,0
20250220,185900,803892005,2725,2725,2725,2725,0
20250220,185800,803892005,2725,2725,2725,2725,0
20250220,185700,803892005,2725,2725,2725,2725,0
20250220,185600,803892005,2725,2725,2725,2725,0
20250220,185500,803892005,2725,2725,2725,2725,7981
20250220,185400,803892005,2725,2725,2725,2725,0
20250220,185300,803892005,2725,2725,2725,2725,0
20250220,185200,803892005,2725,2725,2725,2725,0
20250220,185100,803892005,2725,2725,2725,2725,0
20250220,185000,803892005,2725,2725,2725,2725,0
20250220,184900,803892005,2725,2725,2725,2725,0
20250220,184800,803892005,2725,2725,2725,2725,0
20250220,184700,803892005,2725,2725,2725,2725,0
20250220,184600,803892005,2725,2725,2725,2725,0
20250220,184500,803892005,2725,2725,2725,2725,0
20250220,184400,803892005,2725,2725,2725,2725,0
20250220,184300,803892005,2725,2725,2725,2725,0
20250220,184200,803892005,2725,2725,2725,2725,0
20250220,184100,803892005,2725,2725,2725,2725,0
20250220,184000,803892005,2725,2725,2725,2725,0
20250220,183900,803892005,2725,2725,2725,2725,0
20250220,183800,803892005,2725,2725,2725,2725,0
20250220,183700,803892005,2725,2725,2725,2725,0
20250220,183600,803892005,2725,2725,2725,2725,0
20250220,183500,803892005,2725,2725,2725,2725,0
20250220,183400,803892005,2725,2725,2725,2725,0
20250220,183300,803892005,2725,2725,2725,2725,0
20250220,183200,803892005,2725,2725,2725,2725,0
20250220,183100,803892005,2725,2725,2725,2725,0
20250220,183000,803892005,2725,2725,2725,2725,0
20250220,182900,803892005,2725,2725,2725,2725,0
20250220,182800,803892005,2725,2725,2725,2725,0
20250220,182700,803892005,2725,2725,2725,2725,0
20250220,182600,803892005,2725,2725,2725,2725,0
20250220,182500,803892005,2725,2725,2725,2725,7981
20250220,182400,803892005,2725,2725,2725,2725,0
20250220,182300,803892005,2725,2725,2725,2725,0
20250220,182200,803892005,2725,2725,2725,2725,0
20250220,182100,803892005,2725,2725,2725,2725,0
20250220,182000,803892005,2725,2725,2725,2725,0
20250220,181900,803892005,2725,2725,2725,2725,0
20250220,181800,803892005,2725,2725,2725,2725,0
20250220,181700,803892005,2725,2725,2725,2725,0
20250220,181600,803892005,2725,2725,2725,2725,0
20250220,181500,803892005,2725,2725,2725,2725,0
20250220,181400,803892005,2725,2725,2725,2725,0
20250220,181300,803892005,2725,2725,2725,2725,0
20250220,181200,803892005,2725,2725,2725,2725,0
20250220,181100,803892005,2725,2725,2725,2725,0
20250220,181000,803892005,2725,2725,2725,2725,0
20250220,180900,803892005,2725,2725,2725,2725,0
20250220,180800,803892005,2725,2725,2725,2725,0
20250220,180700,803892005,2725,2725,2725,2725,0
20250220,180600,803892005,2725,2725,2725,2725,0
20250220,180500,803892005,2725,2725,2725,2725,0
20250220,180400,803892005,2725,2725,2725,2725,0
20250220,180300,803892005,2725,2725,2725,2725,0
20250220,180200,803892005,2725,2725,2725,2725,0
20250220,180100,803892005,2725,2725,2725,2725,0
20250220,180000,803892005,2725,2725,2725,2725,0
20250220,175900,803892005,2725,2725,2725,2725,0
20250220,175800,803892005,2725,2725,2725,2725,0
20250220,175700,803892005,2725,2725,2725,2725,0
20250220,175600,803892005,2725,2725,2725,2725,0
20250220,175500,803892005,2725,2725,2725,2725,7981
20250220,175400,803892005,2725,2725,2725,2725,0
20250220,175300,803892005,2725,2725,2725,2725,0
20250220,175200,803892005,2725,2725,2725,2725,0
20250220,175100,803892005,2725,2725,2725,2725,0
20250220,175000,803892005,2725,2725,2725,2725,0
20250220,174900,803892005,2725,2725,2725,2725,0
20250220,174800,803892005,2725,2725,2725,2725,0
20250220,174700,803892005,2725,2725,2725,2725,0
20250220,174600,803892005,2725,2725,2725,2725,0
20250220,174500,803892005,2725,2725,2725,2725,0
20250220,174400,803892005,2725,2725,2725,2725,0
20250220,174300,803892005,2725,2725,2725,2725,0
20250220,174200,803892005,2725,2725,2725,2725,0
20250220,174100,803892005,2725,2725,2725,2725,0
20250220,174000,803892005,2725,2725,2725,2725,0
20250220,173900,803892005,2725,2725,2725,2725,0
20250220,173800,803892005,2725,2725,2725,2725,0
20250220,173700,803892005,2725,2725,2725,2725,0
20250220,173600,803892005,2725,2725,2725,2725,0
20250220,173500,803892005,2725,2725,2725,2725,0
20250220,173400,803892005,2725,2725,2725,2725,0
20250220,173300,803892005,2725,2725,2725,2725,0
20250220,173200,803892005,2725,2725,2725,2725,0
20250220,173100,803892005,2725,2725,2725,2725,0
20250220,173000,803892005,2725,2725,2725,2725,0
20250220,172900,803892005,2725,2725,2725,2725,0
20250220,172800,803892005,2725,2725,2725,2725,0
20250220,172700,803892005,2725,2725,2725,2725,0
20250220,172600,803892005,2725,2725,2725,2725,0
20250220,172500,803892005,2725,2725,2725,2725,7981
20250220,172400,803892005,2725,2725,2725,2725,0
20250220,172300,803892005,2725,2725,2725,2725,0
20250220,172200,803892005,2725,2725,2725,2725,0
20250220,172100,803892005,2725,2725,2725,2725,0
20250220,172000,803892005,2725,2725,2725,2725,0
20250220,171900,803892005,2725,2725,2725,2725,0
20250220,171800,803892005,2725,2725,2725,2725,0
20250220,171700,803892005,2725,2725,2725,2725,0
20250220,171600,803892005,2725,2725,2725,2725,0
20250220,171500,803892005,2725,2725,2725,2725,0
20250220,171400,803892005,2725,2725,2725,2725,0
20250220,171300,803892005,2725,2725,2725,2725,0
20250220,171200,803892005,2725,2725,2725,2725,0
20250220,171100,803892005,2725,2725,2725,2725,0
20250220,171000,803892005,2725,2725,2725,2725,0
20250220,170900,803892005,2725,2725,2725,2725,0
20250220,170800,803892005,2725,2725,2725,2725,0
20250220,170700,803892005,2725,2725,2725,2725,0
20250220,170600,803892005,2725,2725,2725,2725,0
20250220,170500,803892005,2725,2725,2725,2725,0
20250220,170400,803892005,2725,2725,2725,2725,0
20250220,170300,803892005,2725,2725,2725,2725,0
20250220,170200,803892005,2725,2725,2725,2725,0
20250220,170100,803892005,2725,2725,2725,2725,0
20250220,170000,803892005,2725,2725,2725,2725,0
20250220,165900,803892005,2725,2725,2725,2725,0
20250220,165800,803892005,2725,2725,2725,2725,0
20250220,165700,803892005,2725,2725,2725,2725,0
20250220,165600,803892005,2725,2725,2725,2725,0
20250220,165500,803892005,2725,2725,2725,2725,7981
20250220,165400,803892005,2725,2725,2725,2725,0
20250220,165300,803892005,2725,2725,2725,2725,0
20250220,165200,803892005,2725,2725,2725,2725,0
20250220,165100,803892005,2725,2725,2725,2725,0
20250220,165000,803892005,2725,2725,2725,2725,0
20250220,164900,803892005,2725,2725,2725,2725,0
20250220,164800,803892005,2725,2725,2725,2725,0
20250220,164700,803892005,2725,2725,2725,2725,0
20250220,164600,803892005,2725,2725,2725,2725,0
20250220,164500,803892005,2725,2725,2725,2725,0
20250220,164400,803892005,2725,2725,2725,2725,0
20250220,164300,803892005,2725,2725,2725,2725,0
20250220,164200,803892005,2725,2725,2725,2725,0
20250220,164100,803892005,2725,2725,2725,2725,0
20250220,164000,803892005,2725,2725,2725,2725,0
20250220,163900,803892005,2725,2725,2725,2725,0
20250220,163800,803892005,2725,2725,2725,2725,0
20250220,163700,803892005,2725,2725,2725,2725,0
20250220,163600,803892005,2725,2725,2725,2725,0
20250220,163500,803892005,2725,2725,2725,2725,0
20250220,163400,803892005,2725,2725,2725,2725,0
20250220,163300,803892005,2725,2725,2725,2725,0
20250220,163200,803892005,2725,2725,2725,2725,0
20250220,163100,803892005,2725,2725,2725,2725,0
20250220,163000,803892005,2725,2725,2725,2725,0
20250220,162900,803892005,2725,2725,2725,2725,0
20250220,162800,803892005,2725,2725,2725,2725,0
20250220,162700,803892005,2725,2725,2725,2725,0
20250220,162600,803892005,2725,2725,2725,2725,0
20250220,162500,803892005,2725,2725,2725,2725,7981
20250220,162400,803892005,2725,2725,2725,2725,0
20250220,162300,803892005,2725,2725,2725,2725,0
20250220,162200,803892005,2725,2725,2725,2725,0
20250220,162100,803892005,2725,2725,2725,2725,0
20250220,162000,803892005,2725,2725,2725,2725,0
20250220,161900,803892005,2725,2725,2725,2725,0
20250220,161800,803892005,2725,2725,2725,2725,0
20250220,161700,803892005,2725,2725,2725,2725,0
20250220,161600,803892005,2725,2725,2725,2725,0
20250220,161500,803892005,2725,2725,2725,2725,0
20250220,161400,803892005,2725,2725,2725,2725,0
20250220,161300,803892005,2725,2725,2725,2725,0
20250220,161200,803892005,2725,2725,2725,2725,0
20250220,161100,803892005,2725,2725,2725,2725,0
20250220,161000,803892005,2725,2725,2725,2725,0
20250220,160900,803892005,2725,2725,2725,2725,0
20250220,160800,803892005,2725,2725,2725,2725,0
20250220,160700,803892005,2725,2725,2725,2725,0
20250220,160600,803892005,2725,2725,2725,2725,0
20250220,160500,803892005,2725,2725,2725,2725,0
20250220,160400,803892005,2725,2725,2725,2725,0
20250220,160300,803892005,2725,2725,2725,2725,0
20250220,160200,803892005,2725,2725,2725,2725,0
20250220,160100,803892005,2725,2725,2725,2725,0
20250220,160000,803892005,2725,2725,2725,2725,0
20250220,155900,803892005,2725,2725,2725,2725,0
20250220,155800,803892005,2725,2725,2725,2725,0
20250220,155700,803892005,2725,2725,2725,2725,0
20250220,155600,803892005,2725,2725,2725,2725,0
20250220,155500,803892005,2725,2725,2725,2725,7981
20250220,155400,803892005,2725,2725,2725,2725,0
20250220,155300,803892005,2725,2725,2725,2725,0
20250220,155200,803892005,2725,2725,2725,2725,0
20250220,155100,803892005,2725,2725,2725,2725,0
20250220,155000,803892005,2725,2725,2725,2725,0
20250220,154900,803892005,2725,2725,2725,2725,0
20250220,154800,803892005,2725,2725,2725,2725,0
20250220,154700,803892005,2725,2725,2725,2725,0
20250220,154600,803892005,2725,2725,2725,2725,0
20250220,154500,803892005,2725,2725,2725,2725,0
20250220,154400,803892005,2725,2725,2725,2725,0
20250220,154300,803892005,2725,2725,2725,2725,0
20250220,154200,803892005,2725,2725,2725,2725,0
20250220,154100,803892005,2725,2725,2725,2725,0
20250220,154000,803892005,2725,2725,2725,2725,0
20250220,153900,803892005,2725,2725,2725,2725,0
20250220,153800,803892005,2725,2725,2725,2725,0
20250220,153700,803892005,2725,2725,2725,2725,0
20250220,153600,803892005,2725,2725,2725,2725,0
20250220,153500,803892005,2725,2725,2725,2725,0
20250220,153400,803892005,2725,2725,2725,2725,0
20250220,153300,803892005,2725,2725,2725,2725,0
20250220,153200,803892005,2725,2725,2725,2725,0
20250220,153100,803892005,2725,2725,2725,2725,0
20250220,153000,803892005,2725,2725,2725,2725,7981
20250220,152900,782143780,2730,2730,2730,2730,0
20250220,152800,782143780,2730,2730,2730,2730,0
20250220,152700,782143780,2730,2730,2730,2730,0
20250220,152600,782143780,2730,2730,2730,2730,0
20250220,152500,782143780,2730,2730,2730,2730,0
20250220,152400,782143780,2730,2730,2730,2730,0
20250220,152300,782143780,2730,2730,2730,2730,0
20250220,152200,782143780,2730,2730,2730,2730,0
20250220,152100,782143780,2730,2730,2730,2730,0
20250220,152000,782143780,2730,2730,2730,2730,0
20250220,151900,782143780,2730,2730,2740,2725,332
20250220,151800,781237575,2740,2730,2740,2730,3524
20250220,151700,771593090,2730,2730,2730,2725,513
20250220,151600,770193290,2730,2725,2730,2725,5110
20250220,151500,756253045,2725,2725,2725,2725,390
20250220,151400,755190295,2725,2725,2725,2720,476
20250220,151300,753893695,2725,2720,2725,2720,345
20250220,151200,752953670,2720,2720,2725,2720,1456
20250220,151100,748993085,2720,2715,2720,2715,1684
20250220,151000,744415975,2710,2710,2710,2710,100
20250220,150900,744144975,2710,2710,2710,2710,0
20250220,150800,744144975,2710,2710,2710,2710,0
20250220,150700,744144975,2710,2710,2710,2710,0
20250220,150600,744144975,2710,2710,2710,2710,0
20250220,150500,744144975,2710,2710,2710,2710,678
20250220,150400,742307595,2710,2710,2710,2710,424
20250220,150300,741158555,2715,2715,2715,2715,20
20250220,150200,741104255,2715,2715,2715,2715,23
20250220,150100,741041810,2715,2715,2715,2715,283
20250220,150000,740273465,2715,2715,2715,2715,300
20250220,145900,739458965,2710,2710,2710,2710,1
20250220,145800,739456255,2715,2715,2715,2715,0
20250220,145700,739456255,2715,2715,2715,2715,0
20250220,145600,739456255,2715,2715,2715,2715,0
20250220,145500,739456255,2715,2715,2715,2715,20
20250220,145400,739401955,2715,2705,2715,2705,13
20250220,145300,739366780,2700,2720,2720,2700,2012
20250220,145200,733926975,2720,2710,2720,2710,810
20250220,145100,731731775,2715,2715,2715,2715,15
20250220,145000,731691050,2715,2715,2715,2715,1001
20250220,144900,728973335,2710,2705,2710,2705,1495
20250220,144800,724921890,2705,2705,2705,2705,406
20250220,144700,723823660,2700,2700,2700,2700,0
20250220,144600,723823660,2700,2700,2700,2700,0
20250220,144500,723823660,2700,2700,2700,2700,100
20250220,144400,723553660,2700,2700,2700,2700,59
20250220,144300,723394360,2710,2700,2710,2700,343
20250220,144200,722468240,2695,2700,2700,2695,3313
20250220,144100,713529775,2700,2700,2700,2700,1010
20250220,144000,710802775,2700,2700,2700,2700,37
20250220,143900,710702875,2700,2705,2705,2700,1612
20250220,143800,706350295,2705,2720,2720,2705,1372
20250220,143700,702632215,2725,2725,2725,2725,300
20250220,143600,701814715,2710,2710,2710,2710,1
20250220,143500,701812005,2705,2720,2720,2705,8056
20250220,143400,679973205,2720,2720,2720,2720,30
20250220,143300,679891605,2720,2720,2720,2720,40
20250220,143200,679782805,2720,2720,2720,2720,644
20250220,143100,678031125,2720,2730,2730,2720,1114
20250220,143000,674998215,2730,2730,2730,2715,334
20250220,142900,674086410,2730,2715,2735,2715,7895
20250220,142800,652546085,2715,2715,2715,2715,965
20250220,142700,649926110,2720,2720,2725,2720,256
20250220,142600,649229785,2725,2725,2725,2725,51
20250220,142500,649090810,2725,2715,2725,2710,65
20250220,142400,648914590,2710,2710,2710,2710,135
20250220,142300,648548740,2710,2720,2720,2710,5866
20250220,142200,632603765,2720,2725,2725,2720,2243
20250220,142100,626492825,2730,2740,2740,2730,1699
20250220,142000,621849625,2735,2745,2745,2735,1410
20250220,141900,617983175,2745,2745,2745,2730,1501
20250220,141800,613874295,2745,2750,2760,2745,9299
20250220,141700,588268260,2750,2740,2750,2740,4201
20250220,141600,576734230,2745,2740,2755,2740,6381
20250220,141500,559215895,2730,2725,2745,2725,2089
20250220,141400,553509270,2745,2745,2750,2720,9864
20250220,141300,526444795,2730,2735,2745,2730,1920
20250220,141200,521186270,2720,2735,2735,2720,5485
20250220,141100,506237615,2735,2735,2735,2735,147
20250220,141000,505835570,2735,2735,2735,2735,50
20250220,140900,505698820,2735,2725,2735,2725,8719
20250220,140800,481885605,2720,2715,2720,2715,1749
20250220,140700,477132430,2700,2700,2700,2700,0
20250220,140600,477132430,2700,2700,2700,2700,0
20250220,140500,477132430,2700,2700,2700,2700,0
20250220,140400,477132430,2700,2700,2700,2700,836
20250220,140300,474875230,2690,2690,2690,2690,0
20250220,140200,474875230,2690,2710,2710,2690,9892
20250220,140100,448172025,2715,2715,2715,2715,7
20250220,140000,448153020,2715,2715,2715,2715,130
20250220,135900,447800070,2715,2715,2715,2715,0
20250220,135800,447800070,2715,2715,2715,2715,0
20250220,135700,447800070,2715,2715,2715,2715,0
20250220,135600,447800070,2715,2715,2715,2715,1
20250220,135500,447797355,2710,2710,2710,2710,0
20250220,135400,447797355,2710,2710,2710,2710,0
20250220,135300,447797355,2710,2720,2720,2710,1003
20250220,135200,445079195,2720,2720,2720,2720,100
20250220,135100,444807195,2710,2710,2710,2710,0
20250220,135000,444807195,2710,2710,2710,2710,0
20250220,134900,444807195,2710,2710,2710,2710,16
20250220,134800,444763835,2720,2720,2720,2720,100
20250220,134700,444491835,2710,2710,2710,2710,0
20250220,134600,444491835,2710,2710,2710,2710,38
20250220,134500,444388855,2715,2715,2715,2715,3
20250220,134400,444380710,2720,2720,2720,2720,0
20250220,134300,444380710,2720,2715,2720,2715,372
20250220,134200,443369870,2715,2715,2715,2715,0
20250220,134100,443369870,2715,2715,2715,2715,0
20250220,134000,443369870,2715,2720,2720,2715,3738
20250220,133900,433221150,2720,2720,2720,2720,283
20250220,133800,432451390,2720,2720,2720,2720,159
20250220,133700,432018910,2720,2720,2720,2720,16
20250220,133600,431975390,2720,2720,2720,2720,725
20250220,133500,430003390,2720,2720,2720,2720,500
20250220,133400,428643390,2715,2715,2715,2715,1263
20250220,133300,425214345,2720,2720,2720,2720,0
20250220,133200,425214345,2720,2720,2720,2720,100
20250220,133100,424942345,2720,2720,2720,2720,0
20250220,133000,424942345,2720,2720,2720,2720,18
20250220,132900,424893385,2725,2725,2725,2725,0
20250220,132800,424893385,2725,2720,2725,2720,1001
20250220,132700,422170660,2725,2725,2725,2725,0
20250220,132600,422170660,2725,2725,2725,2715,127
20250220,132500,421825835,2720,2720,2720,2720,2273
20250220,132400,415643275,2725,2725,2725,2725,1
20250220,132300,415640550,2720,2720,2720,2720,263
20250220,132200,414925190,2720,2720,2720,2720,214
20250220,132100,414343110,2725,2725,2725,2725,0
20250220,132000,414343110,2725,2725,2725,2725,0
20250220,131900,414343110,2725,2725,2725,2725,0
20250220,131800,414343110,2725,2730,2730,2720,1079
20250220,131700,411402845,2720,2725,2725,2720,8715
20250220,131600,387659115,2730,2730,2730,2730,25
20250220,131500,387590865,2730,2730,2730,2730,62
20250220,131400,387421605,2730,2730,2730,2730,237
20250220,131300,386774595,2730,2730,2730,2730,10
20250220,131200,386747295,2730,2730,2730,2730,1
20250220,131100,386744565,2725,2735,2735,2725,729
20250220,131000,384757950,2725,2725,2725,2725,1000
20250220,130900,382032950,2735,2735,2735,2730,4364
20250220,130800,370099915,2735,2735,2735,2735,3971
20250220,130700,359239230,2735,2735,2735,2735,0
20250220,130600,359239230,2735,2730,2735,2730,501
20250220,130500,357870995,2725,2725,2725,2725,788
20250220,130400,355723695,2730,2730,2730,2730,749
20250220,130300,353678925,2735,2730,2735,2730,597
20250220,130200,352048630,2730,2730,2730,2730,10
20250220,130100,352021330,2730,2730,2730,2730,695
20250220,130000,350123980,2730,2730,2730,2730,10
20250220,125900,350096680,2730,2730,2730,2730,2000
20250220,125800,344636680,2730,2730,2730,2730,0
20250220,125700,344636680,2730,2730,2730,2730,0
20250220,125600,344636680,2730,2730,2730,2730,205
20250220,125500,344077030,2730,2730,2730,2730,0
20250220,125400,344077030,2730,2730,2730,2730,11
20250220,125300,344047000,2730,2730,2730,2730,1500
20250220,125200,339952000,2725,2725,2725,2725,1
20250220,125100,339949275,2730,2730,2730,2730,200
20250220,125000,339403275,2730,2730,2730,2730,110
20250220,124900,339102975,2730,2725,2730,2725,946
20250220,124800,336524315,2720,2725,2725,2720,1245
20250220,124700,333132415,2720,2720,2720,2720,0
20250220,124600,333132415,2720,2720,2720,2720,0
20250220,124500,333132415,2720,2720,2720,2720,18
20250220,124400,333083455,2720,2720,2720,2720,182
20250220,124300,332588415,2720,2720,2720,2720,118
20250220,124200,332267455,2720,2720,2720,2720,2648
20250220,124100,325064895,2715,2715,2715,2715,60
20250220,124000,324901995,2720,2720,2720,2720,0
20250220,123900,324901995,2720,2720,2720,2720,500
20250220,123800,323541995,2715,2715,2715,2715,0
20250220,123700,323541995,2715,2715,2715,2715,0
20250220,123600,323541995,2715,2720,2720,2715,1400
20250220,123500,319740035,2720,2725,2725,2720,376
20250220,123400,318715485,2725,2725,2725,2725,42
20250220,123300,318601035,2730,2730,2730,2730,0
20250220,123200,318601035,2730,2730,2730,2730,0
20250220,123100,318601035,2730,2730,2730,2730,0
20250220,123000,318601035,2730,2730,2730,2730,0
20250220,122900,318601035,2730,2730,2730,2730,0
20250220,122800,318601035,2730,2730,2730,2730,0
20250220,122700,318601035,2730,2730,2730,2730,1000
20250220,122600,315871035,2730,2730,2730,2730,0
20250220,122500,315871035,2730,2725,2730,2725,400
20250220,122400,314781030,2725,2725,2725,2725,1
20250220,122300,314778305,2720,2725,2725,2720,1733
20250220,122200,310064045,2725,2725,2725,2725,0
20250220,122100,310064045,2725,2725,2725,2725,495
20250220,122000,308715170,2725,2725,2725,2725,0
20250220,121900,308715170,2725,2725,2725,2725,0
20250220,121800,308715170,2725,2725,2725,2725,5
20250220,121700,308701545,2725,2725,2725,2725,0
20250220,121600,308701545,2725,2725,2725,2725,1509
20250220,121500,304589520,2725,2725,2725,2725,0
20250220,121400,304589520,2725,2725,2725,2725,0
20250220,121300,304589520,2725,2720,2725,2720,3826
20250220,121200,294179475,2720,2720,2720,2720,0
20250220,121100,294179475,2720,2720,2720,2720,10
20250220,121000,294152275,2720,2720,2720,2720,0
20250220,120900,294152275,2720,2720,2720,2720,0
20250220,120800,294152275,2720,2720,2720,2720,0
20250220,120700,294152275,2720,2720,2720,2720,0
20250220,120600,294152275,2720,2720,2720,2720,1
20250220,120500,294149555,2725,2725,2725,2725,0
20250220,120400,294149555,2725,2725,2725,2725,0
20250220,120300,294149555,2725,2720,2725,2720,198
20250220,120200,293610010,2720,2720,2720,2720,0
20250220,120100,293610010,2720,2720,2720,2720,0
20250220,120000,293610010,2720,2720,2720,2720,1042
20250220,115900,290775770,2730,2730,2730,2730,0
20250220,115800,290775770,2730,2730,2730,2730,0
20250220,115700,290775770,2730,2725,2730,2725,1024
20250220,115600,287980370,2725,2725,2725,2725,408
20250220,115500,286868570,2730,2730,2730,2730,0
20250220,115400,286868570,2730,2725,2730,2725,60
20250220,115300,286704870,2725,2725,2725,2725,400
20250220,115200,285614870,2725,2725,2725,2725,300
20250220,115100,284797370,2725,2725,2725,2725,1368
20250220,115000,281069570,2720,2720,2720,2720,20
20250220,114900,281015170,2720,2720,2720,2720,100
20250220,114800,280743170,2725,2725,2725,2725,2
20250220,114700,280737720,2720,2720,2720,2720,0
20250220,114600,280737720,2720,2720,2720,2720,500
20250220,114500,279377720,2720,2720,2720,2720,688
20250220,114400,277506360,2720,2715,2720,2715,3126
20250220,114300,269004785,2715,2715,2715,2715,84
20250220,114200,268776725,2715,2715,2715,2715,248
20250220,114100,268103405,2715,2710,2715,2710,4387
20250220,114000,256207090,2705,2705,2705,2705,0
20250220,113900,256207090,2705,2705,2705,2705,1651
20250220,113800,251741135,2705,2705,2705,2705,0
20250220,113700,251741135,2705,2705,2705,2705,1
20250220,113600,251738430,2705,2705,2705,2705,0
20250220,113500,251738430,2705,2705,2705,2705,1
20250220,113400,251735725,2705,2705,2705,2705,10
20250220,113300,251708675,2705,2705,2705,2705,0
20250220,113200,251708675,2705,2705,2705,2705,5
20250220,113100,251695150,2705,2705,2705,2705,1000
20250220,113000,248990150,2700,2700,2700,2700,0
20250220,112900,248990150,2700,2700,2700,2700,248
20250220,112800,248320550,2700,2700,2700,2700,0
20250220,112700,248320550,2700,2700,2700,2700,0
20250220,112600,248320550,2700,2700,2700,2700,0
20250220,112500,248320550,2700,2700,2700,2700,1000
20250220,112400,245620550,2695,2700,2700,2695,1069
20250220,112300,242739250,2700,2700,2700,2700,0
20250220,112200,242739250,2700,2700,2700,2700,0
20250220,112100,242739250,2700,2700,2700,2700,300
20250220,112000,241929250,2700,2700,2700,2700,0
20250220,111900,241929250,2700,2700,2700,2700,0
20250220,111800,241929250,2700,2700,2700,2700,0
20250220,111700,241929250,2700,2705,2705,2700,1003
20250220,111600,239221135,2700,2700,2700,2700,500
20250220,111500,237871135,2700,2700,2700,2700,0
20250220,111400,237871135,2700,2700,2700,2700,0
20250220,111300,237871135,2700,2700,2700,2700,30
20250220,111200,237790135,2700,2700,2700,2700,0
20250220,111100,237790135,2700,2700,2700,2700,0
20250220,111000,237790135,2700,2700,2700,2700,80
20250220,110900,237574135,2700,2700,2700,2700,0
20250220,110800,237574135,2700,2700,2700,2700,0
20250220,110700,237574135,2700,2700,2700,2700,1
20250220,110600,237571435,2700,2700,2700,2700,0
20250220,110500,237571435,2700,2700,2700,2700,1000
20250220,110400,234871435,2710,2710,2710,2710,200
20250220,110300,234329435,2700,2700,2700,2700,163
20250220,110200,233889335,2700,2700,2700,2700,0
20250220,110100,233889335,2700,2700,2700,2700,0
20250220,110000,233889335,2700,2700,2700,2700,2664
20250220,105900,226696535,2705,2705,2705,2705,0
20250220,105800,226696535,2705,2705,2705,2705,0
20250220,105700,226696535,2705,2705,2705,2705,10
20250220,105600,226669485,2710,2710,2710,2710,1
20250220,105500,226666775,2705,2705,2705,2705,0
20250220,105400,226666775,2705,2705,2705,2705,206
20250220,105300,226109545,2705,2705,2705,2705,0
20250220,105200,226109545,2705,2705,2705,2705,0
20250220,105100,226109545,2705,2705,2705,2705,1716
20250220,105000,221467765,2705,2705,2705,2705,74
20250220,104900,221267595,2705,2705,2705,2705,0
20250220,104800,221267595,2705,2710,2710,2705,120
20250220,104700,220942745,2705,2705,2705,2705,0
20250220,104600,220942745,2705,2705,2705,2705,2730
20250220,104500,213558095,2705,2705,2705,2705,0
20250220,104400,213558095,2705,2705,2705,2705,0
20250220,104300,213558095,2705,2705,2705,2705,0
20250220,104200,213558095,2705,2705,2705,2705,0
20250220,104100,213558095,2705,2700,2705,2700,1483
20250220,104000,209552145,2700,2700,2700,2700,0
20250220,103900,209552145,2700,2700,2700,2700,0
20250220,103800,209552145,2700,2700,2700,2700,0
20250220,103700,209552145,2700,2700,2700,2700,0
20250220,103600,209552145,2700,2700,2700,2700,0
20250220,103500,209552145,2700,2700,2700,2700,20
20250220,103400,209498145,2700,2700,2700,2700,0
20250220,103300,209498145,2700,2700,2700,2700,0
20250220,103200,209498145,2700,2700,2700,2700,98
20250220,103100,209233545,2695,2695,2695,2695,0
20250220,103000,209233545,2695,2695,2695,2695,0
20250220,102900,209233545,2695,2695,2695,2695,9
20250220,102800,209209290,2695,2695,2695,2695,48
20250220,102700,209079930,2710,2710,2710,2710,121
20250220,102600,208752020,2695,2700,2700,2695,701
20250220,102500,206860490,2700,2715,2715,2700,6984
20250220,102400,187987225,2710,2710,2710,2710,30
20250220,102300,187905925,2710,2710,2710,2710,758
20250220,102200,185851745,2715,2715,2715,2715,0
20250220,102100,185851745,2715,2715,2715,2715,930
20250220,102000,183326795,2715,2715,2715,2715,170
20250220,101900,182865245,2715,2715,2715,2715,0
20250220,101800,182865245,2715,2715,2715,2715,269
20250220,101700,182134910,2715,2725,2725,2715,927
20250220,101600,179609835,2725,2720,2725,2720,4176
20250220,101500,168232135,2715,2715,2715,2715,1034
20250220,101400,165424825,2715,2715,2715,2715,0
20250220,101300,165424825,2715,2715,2715,2715,0
20250220,101200,165424825,2715,2715,2715,2715,209
20250220,101100,164857390,2720,2720,2720,2720,514
20250220,101000,163459310,2720,2720,2720,2710,992
20250220,100900,160764705,2720,2710,2720,2710,3353
20250220,100800,151662120,2710,2710,2710,2710,0
20250220,100700,151662120,2710,2710,2710,2710,2163
20250220,100600,145800390,2710,2700,2710,2700,14310
20250220,100500,107150650,2700,2700,2700,2700,1071
20250220,100400,104258950,2700,2700,2700,2700,403
20250220,100300,103170850,2705,2705,2705,2705,10
20250220,100200,103143800,2700,2695,2700,2695,700
20250220,100100,101254800,2700,2700,2700,2700,219
20250220,100000,100663500,2700,2700,2700,2700,100
20250220,095900,100393500,2700,2700,2700,2700,0
20250220,095800,100393500,2700,2700,2700,2700,0
20250220,095700,100393500,2700,2700,2700,2700,126
20250220,095600,100053300,2700,2700,2700,2700,74
20250220,095500,99853500,2700,2700,2700,2700,12
20250220,095400,99821100,2700,2700,2700,2700,5
20250220,095300,99807600,2695,2705,2705,2695,1914
20250220,095200,94643380,2705,2705,2705,2705,0
20250220,095100,94643380,2705,2705,2705,2705,6
20250220,095000,94627150,2700,2700,2700,2700,250
20250220,094900,93952150,2705,2705,2705,2705,1546
20250220,094800,89770220,2705,2710,2710,2705,432
20250220,094700,88601650,2710,2710,2710,2710,200
20250220,094600,88059650,2710,2710,2710,2710,1
20250220,094500,88056940,2710,2710,2710,2710,3
20250220,094400,88048810,2705,2705,2705,2705,590
20250220,094300,86452860,2705,2705,2705,2705,46
20250220,094200,86328430,2705,2705,2705,2705,1500
20250220,094100,82270930,2705,2705,2705,2705,822
20250220,094000,80047420,2705,2705,2705,2705,401
20250220,093900,78962715,2705,2710,2710,2705,401
20250220,093800,77878005,2710,2710,2710,2710,225
20250220,093700,77268255,2710,2710,2710,2710,4
20250220,093600,77257415,2705,2705,2705,2705,0
20250220,093500,77257415,2705,2705,2705,2705,505
20250220,093400,75891390,2705,2705,2705,2705,1680
20250220,093300,71346990,2700,2700,2700,2700,334
20250220,093200,70445190,2700,2700,2700,2700,1
20250220,093100,70442490,2700,2700,2700,2700,2200
20250220,093000,64502490,2710,2710,2710,2710,0
20250220,092900,64502490,2710,2710,2710,2710,10
20250220,092800,64475390,2715,2715,2715,2715,0
20250220,092700,64475390,2715,2715,2715,2715,0
20250220,092600,64475390,2715,2715,2715,2715,325
20250220,092500,63593015,2715,2715,2715,2715,0
20250220,092400,63593015,2715,2715,2715,2715,27
20250220,092300,63519710,2700,2710,2710,2700,5031
20250220,092200,49935010,2710,2710,2710,2710,200
20250220,092100,49393010,2710,2710,2710,2705,3472
20250220,092000,40001090,2710,2710,2710,2710,3
20250220,091900,39992960,2710,2710,2710,2710,0
20250220,091800,39992960,2710,2705,2710,2705,11
20250220,091700,39963180,2700,2700,2700,2700,1800
20250220,091600,35103180,2710,2710,2710,2700,590
20250220,091500,33505280,2710,2710,2710,2710,202
20250220,091400,32957860,2710,2700,2710,2700,904
20250220,091300,30516560,2700,2700,2700,2700,0
20250220,091200,30516560,2700,2705,2710,2700,2264
20250220,091100,24403160,2700,2705,2705,2700,9
20250220,091000,24378820,2705,2705,2705,2705,10
20250220,090900,24351770,2705,2700,2705,2700,2977
20250220,090800,16305205,2700,2700,2700,2695,227
20250220,090700,15692370,2705,2700,2705,2700,2901
20250220,090600,7849705,2700,2700,2700,2700,160
20250220,090500,7417705,2710,2710,2710,2710,0
20250220,090400,7417705,2710,2710,2710,2710,0
20250220,090300,7417705,2710,2700,2710,2700,34
20250220,090200,7325780,2695,2695,2695,2695,127
20250220,090100,6983515,2690,2695,2695,2690,600
20250220,090000,5369265,2705,2700,2705,2700,1987