KissMeData/100590/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,201400,194793940,3925,3925,3925,3925,2041
20250220,201300,194793940,3925,3925,3925,3925,0
20250220,201200,194793940,3925,3925,3925,3925,0
20250220,201100,194793940,3925,3925,3925,3925,0
20250220,201000,194793940,3925,3925,3925,3925,0
20250220,200900,194793940,3925,3925,3925,3925,0
20250220,200800,194793940,3925,3925,3925,3925,0
20250220,200700,194793940,3925,3925,3925,3925,0
20250220,200600,194793940,3925,3925,3925,3925,0
20250220,200500,194793940,3925,3925,3925,3925,0
20250220,200400,194793940,3925,3925,3925,3925,0
20250220,200300,194793940,3925,3925,3925,3925,0
20250220,200200,194793940,3925,3925,3925,3925,0
20250220,200100,194793940,3925,3925,3925,3925,0
20250220,200000,194793940,3925,3925,3925,3925,0
20250220,195900,194793940,3925,3925,3925,3925,0
20250220,195800,194793940,3925,3925,3925,3925,0
20250220,195700,194793940,3925,3925,3925,3925,0
20250220,195600,194793940,3925,3925,3925,3925,0
20250220,195500,194793940,3925,3925,3925,3925,0
20250220,195400,194793940,3925,3925,3925,3925,0
20250220,195300,194793940,3925,3925,3925,3925,0
20250220,195200,194793940,3925,3925,3925,3925,0
20250220,195100,194793940,3925,3925,3925,3925,0
20250220,195000,194793940,3925,3925,3925,3925,0
20250220,194900,194793940,3925,3925,3925,3925,0
20250220,194800,194793940,3925,3925,3925,3925,0
20250220,194700,194793940,3925,3925,3925,3925,0
20250220,194600,194793940,3925,3925,3925,3925,0
20250220,194500,194793940,3925,3925,3925,3925,0
20250220,194400,194793940,3925,3925,3925,3925,2041
20250220,194300,194793940,3925,3925,3925,3925,0
20250220,194200,194793940,3925,3925,3925,3925,0
20250220,194100,194793940,3925,3925,3925,3925,0
20250220,194000,194793940,3925,3925,3925,3925,0
20250220,193900,194793940,3925,3925,3925,3925,0
20250220,193800,194793940,3925,3925,3925,3925,0
20250220,193700,194793940,3925,3925,3925,3925,0
20250220,193600,194793940,3925,3925,3925,3925,0
20250220,193500,194793940,3925,3925,3925,3925,0
20250220,193400,194793940,3925,3925,3925,3925,0
20250220,193300,194793940,3925,3925,3925,3925,0
20250220,193200,194793940,3925,3925,3925,3925,0
20250220,193100,194793940,3925,3925,3925,3925,0
20250220,193000,194793940,3925,3925,3925,3925,0
20250220,192900,194793940,3925,3925,3925,3925,0
20250220,192800,194793940,3925,3925,3925,3925,0
20250220,192700,194793940,3925,3925,3925,3925,0
20250220,192600,194793940,3925,3925,3925,3925,0
20250220,192500,194793940,3925,3925,3925,3925,0
20250220,192400,194793940,3925,3925,3925,3925,0
20250220,192300,194793940,3925,3925,3925,3925,0
20250220,192200,194793940,3925,3925,3925,3925,0
20250220,192100,194793940,3925,3925,3925,3925,0
20250220,192000,194793940,3925,3925,3925,3925,0
20250220,191900,194793940,3925,3925,3925,3925,0
20250220,191800,194793940,3925,3925,3925,3925,0
20250220,191700,194793940,3925,3925,3925,3925,0
20250220,191600,194793940,3925,3925,3925,3925,0
20250220,191500,194793940,3925,3925,3925,3925,0
20250220,191400,194793940,3925,3925,3925,3925,2041
20250220,191300,194793940,3925,3925,3925,3925,0
20250220,191200,194793940,3925,3925,3925,3925,0
20250220,191100,194793940,3925,3925,3925,3925,0
20250220,191000,194793940,3925,3925,3925,3925,0
20250220,190900,194793940,3925,3925,3925,3925,0
20250220,190800,194793940,3925,3925,3925,3925,0
20250220,190700,194793940,3925,3925,3925,3925,0
20250220,190600,194793940,3925,3925,3925,3925,0
20250220,190500,194793940,3925,3925,3925,3925,0
20250220,190400,194793940,3925,3925,3925,3925,0
20250220,190300,194793940,3925,3925,3925,3925,0
20250220,190200,194793940,3925,3925,3925,3925,0
20250220,190100,194793940,3925,3925,3925,3925,0
20250220,190000,194793940,3925,3925,3925,3925,0
20250220,185900,194793940,3925,3925,3925,3925,0
20250220,185800,194793940,3925,3925,3925,3925,0
20250220,185700,194793940,3925,3925,3925,3925,0
20250220,185600,194793940,3925,3925,3925,3925,0
20250220,185500,194793940,3925,3925,3925,3925,0
20250220,185400,194793940,3925,3925,3925,3925,0
20250220,185300,194793940,3925,3925,3925,3925,0
20250220,185200,194793940,3925,3925,3925,3925,0
20250220,185100,194793940,3925,3925,3925,3925,0
20250220,185000,194793940,3925,3925,3925,3925,0
20250220,184900,194793940,3925,3925,3925,3925,0
20250220,184800,194793940,3925,3925,3925,3925,0
20250220,184700,194793940,3925,3925,3925,3925,0
20250220,184600,194793940,3925,3925,3925,3925,0
20250220,184500,194793940,3925,3925,3925,3925,0
20250220,184400,194793940,3925,3925,3925,3925,2041
20250220,184300,194793940,3925,3925,3925,3925,0
20250220,184200,194793940,3925,3925,3925,3925,0
20250220,184100,194793940,3925,3925,3925,3925,0
20250220,184000,194793940,3925,3925,3925,3925,0
20250220,183900,194793940,3925,3925,3925,3925,0
20250220,183800,194793940,3925,3925,3925,3925,0
20250220,183700,194793940,3925,3925,3925,3925,0
20250220,183600,194793940,3925,3925,3925,3925,0
20250220,183500,194793940,3925,3925,3925,3925,0
20250220,183400,194793940,3925,3925,3925,3925,0
20250220,183300,194793940,3925,3925,3925,3925,0
20250220,183200,194793940,3925,3925,3925,3925,0
20250220,183100,194793940,3925,3925,3925,3925,0
20250220,183000,194793940,3925,3925,3925,3925,0
20250220,182900,194793940,3925,3925,3925,3925,0
20250220,182800,194793940,3925,3925,3925,3925,0
20250220,182700,194793940,3925,3925,3925,3925,0
20250220,182600,194793940,3925,3925,3925,3925,0
20250220,182500,194793940,3925,3925,3925,3925,0
20250220,182400,194793940,3925,3925,3925,3925,0
20250220,182300,194793940,3925,3925,3925,3925,0
20250220,182200,194793940,3925,3925,3925,3925,0
20250220,182100,194793940,3925,3925,3925,3925,0
20250220,182000,194793940,3925,3925,3925,3925,0
20250220,181900,194793940,3925,3925,3925,3925,0
20250220,181800,194793940,3925,3925,3925,3925,0
20250220,181700,194793940,3925,3925,3925,3925,0
20250220,181600,194793940,3925,3925,3925,3925,0
20250220,181500,194793940,3925,3925,3925,3925,0
20250220,181400,194793940,3925,3925,3925,3925,2041
20250220,181300,194793940,3925,3925,3925,3925,0
20250220,181200,194793940,3925,3925,3925,3925,0
20250220,181100,194793940,3925,3925,3925,3925,0
20250220,181000,194793940,3925,3925,3925,3925,0
20250220,180900,194793940,3925,3925,3925,3925,0
20250220,180800,194793940,3925,3925,3925,3925,0
20250220,180700,194793940,3925,3925,3925,3925,0
20250220,180600,194793940,3925,3925,3925,3925,0
20250220,180500,194793940,3925,3925,3925,3925,0
20250220,180400,194793940,3925,3925,3925,3925,0
20250220,180300,194793940,3925,3925,3925,3925,0
20250220,180200,194793940,3925,3925,3925,3925,0
20250220,180100,194793940,3925,3925,3925,3925,0
20250220,180000,194793940,3925,3925,3925,3925,0
20250220,175900,194793940,3925,3925,3925,3925,0
20250220,175800,194793940,3925,3925,3925,3925,0
20250220,175700,194793940,3925,3925,3925,3925,0
20250220,175600,194793940,3925,3925,3925,3925,0
20250220,175500,194793940,3925,3925,3925,3925,0
20250220,175400,194793940,3925,3925,3925,3925,0
20250220,175300,194793940,3925,3925,3925,3925,0
20250220,175200,194793940,3925,3925,3925,3925,0
20250220,175100,194793940,3925,3925,3925,3925,0
20250220,175000,194793940,3925,3925,3925,3925,0
20250220,174900,194793940,3925,3925,3925,3925,0
20250220,174800,194793940,3925,3925,3925,3925,0
20250220,174700,194793940,3925,3925,3925,3925,0
20250220,174600,194793940,3925,3925,3925,3925,0
20250220,174500,194793940,3925,3925,3925,3925,0
20250220,174400,194793940,3925,3925,3925,3925,2041
20250220,174300,194793940,3925,3925,3925,3925,0
20250220,174200,194793940,3925,3925,3925,3925,0
20250220,174100,194793940,3925,3925,3925,3925,0
20250220,174000,194793940,3925,3925,3925,3925,0
20250220,173900,194793940,3925,3925,3925,3925,0
20250220,173800,194793940,3925,3925,3925,3925,0
20250220,173700,194793940,3925,3925,3925,3925,0
20250220,173600,194793940,3925,3925,3925,3925,0
20250220,173500,194793940,3925,3925,3925,3925,0
20250220,173400,194793940,3925,3925,3925,3925,0
20250220,173300,194793940,3925,3925,3925,3925,0
20250220,173200,194793940,3925,3925,3925,3925,0
20250220,173100,194793940,3925,3925,3925,3925,0
20250220,173000,194793940,3925,3925,3925,3925,0
20250220,172900,194793940,3925,3925,3925,3925,0
20250220,172800,194793940,3925,3925,3925,3925,0
20250220,172700,194793940,3925,3925,3925,3925,0
20250220,172600,194793940,3925,3925,3925,3925,0
20250220,172500,194793940,3925,3925,3925,3925,0
20250220,172400,194793940,3925,3925,3925,3925,0
20250220,172300,194793940,3925,3925,3925,3925,0
20250220,172200,194793940,3925,3925,3925,3925,0
20250220,172100,194793940,3925,3925,3925,3925,0
20250220,172000,194793940,3925,3925,3925,3925,0
20250220,171900,194793940,3925,3925,3925,3925,0
20250220,171800,194793940,3925,3925,3925,3925,0
20250220,171700,194793940,3925,3925,3925,3925,0
20250220,171600,194793940,3925,3925,3925,3925,0
20250220,171500,194793940,3925,3925,3925,3925,0
20250220,171400,194793940,3925,3925,3925,3925,2041
20250220,171300,194793940,3925,3925,3925,3925,0
20250220,171200,194793940,3925,3925,3925,3925,0
20250220,171100,194793940,3925,3925,3925,3925,0
20250220,171000,194793940,3925,3925,3925,3925,0
20250220,170900,194793940,3925,3925,3925,3925,0
20250220,170800,194793940,3925,3925,3925,3925,0
20250220,170700,194793940,3925,3925,3925,3925,0
20250220,170600,194793940,3925,3925,3925,3925,0
20250220,170500,194793940,3925,3925,3925,3925,0
20250220,170400,194793940,3925,3925,3925,3925,0
20250220,170300,194793940,3925,3925,3925,3925,0
20250220,170200,194793940,3925,3925,3925,3925,0
20250220,170100,194793940,3925,3925,3925,3925,0
20250220,170000,194793940,3925,3925,3925,3925,0
20250220,165900,194793940,3925,3925,3925,3925,0
20250220,165800,194793940,3925,3925,3925,3925,0
20250220,165700,194793940,3925,3925,3925,3925,0
20250220,165600,194793940,3925,3925,3925,3925,0
20250220,165500,194793940,3925,3925,3925,3925,0
20250220,165400,194793940,3925,3925,3925,3925,0
20250220,165300,194793940,3925,3925,3925,3925,0
20250220,165200,194793940,3925,3925,3925,3925,0
20250220,165100,194793940,3925,3925,3925,3925,0
20250220,165000,194793940,3925,3925,3925,3925,0
20250220,164900,194793940,3925,3925,3925,3925,0
20250220,164800,194793940,3925,3925,3925,3925,0
20250220,164700,194793940,3925,3925,3925,3925,0
20250220,164600,194793940,3925,3925,3925,3925,0
20250220,164500,194793940,3925,3925,3925,3925,0
20250220,164400,194793940,3925,3925,3925,3925,2041
20250220,164300,194793940,3925,3925,3925,3925,0
20250220,164200,194793940,3925,3925,3925,3925,0
20250220,164100,194793940,3925,3925,3925,3925,0
20250220,164000,194793940,3925,3925,3925,3925,0
20250220,163900,194793940,3925,3925,3925,3925,0
20250220,163800,194793940,3925,3925,3925,3925,0
20250220,163700,194793940,3925,3925,3925,3925,0
20250220,163600,194793940,3925,3925,3925,3925,0
20250220,163500,194793940,3925,3925,3925,3925,0
20250220,163400,194793940,3925,3925,3925,3925,0
20250220,163300,194793940,3925,3925,3925,3925,0
20250220,163200,194793940,3925,3925,3925,3925,0
20250220,163100,194793940,3925,3925,3925,3925,0
20250220,163000,194793940,3925,3925,3925,3925,0
20250220,162900,194793940,3925,3925,3925,3925,0
20250220,162800,194793940,3925,3925,3925,3925,0
20250220,162700,194793940,3925,3925,3925,3925,0
20250220,162600,194793940,3925,3925,3925,3925,0
20250220,162500,194793940,3925,3925,3925,3925,0
20250220,162400,194793940,3925,3925,3925,3925,0
20250220,162300,194793940,3925,3925,3925,3925,0
20250220,162200,194793940,3925,3925,3925,3925,0
20250220,162100,194793940,3925,3925,3925,3925,0
20250220,162000,194793940,3925,3925,3925,3925,0
20250220,161900,194793940,3925,3925,3925,3925,0
20250220,161800,194793940,3925,3925,3925,3925,0
20250220,161700,194793940,3925,3925,3925,3925,0
20250220,161600,194793940,3925,3925,3925,3925,0
20250220,161500,194793940,3925,3925,3925,3925,0
20250220,161400,194793940,3925,3925,3925,3925,2041
20250220,161300,194793940,3925,3925,3925,3925,0
20250220,161200,194793940,3925,3925,3925,3925,0
20250220,161100,194793940,3925,3925,3925,3925,0
20250220,161000,194793940,3925,3925,3925,3925,0
20250220,160900,194793940,3925,3925,3925,3925,0
20250220,160800,194793940,3925,3925,3925,3925,0
20250220,160700,194793940,3925,3925,3925,3925,0
20250220,160600,194793940,3925,3925,3925,3925,0
20250220,160500,194793940,3925,3925,3925,3925,0
20250220,160400,194793940,3925,3925,3925,3925,0
20250220,160300,194793940,3925,3925,3925,3925,0
20250220,160200,194793940,3925,3925,3925,3925,0
20250220,160100,194793940,3925,3925,3925,3925,0
20250220,160000,194793940,3925,3925,3925,3925,0
20250220,155900,194793940,3925,3925,3925,3925,0
20250220,155800,194793940,3925,3925,3925,3925,0
20250220,155700,194793940,3925,3925,3925,3925,0
20250220,155600,194793940,3925,3925,3925,3925,0
20250220,155500,194793940,3925,3925,3925,3925,0
20250220,155400,194793940,3925,3925,3925,3925,0
20250220,155300,194793940,3925,3925,3925,3925,0
20250220,155200,194793940,3925,3925,3925,3925,0
20250220,155100,194793940,3925,3925,3925,3925,0
20250220,155000,194793940,3925,3925,3925,3925,0
20250220,154900,194793940,3925,3925,3925,3925,0
20250220,154800,194793940,3925,3925,3925,3925,0
20250220,154700,194793940,3925,3925,3925,3925,0
20250220,154600,194793940,3925,3925,3925,3925,0
20250220,154500,194793940,3925,3925,3925,3925,0
20250220,154400,194793940,3925,3925,3925,3925,2041
20250220,154300,194793940,3925,3925,3925,3925,0
20250220,154200,194793940,3925,3925,3925,3925,0
20250220,154100,194793940,3925,3925,3925,3925,0
20250220,154000,194793940,3925,3925,3925,3925,0
20250220,153900,194793940,3925,3925,3925,3925,0
20250220,153800,194793940,3925,3925,3925,3925,0
20250220,153700,194793940,3925,3925,3925,3925,0
20250220,153600,194793940,3925,3925,3925,3925,0
20250220,153500,194793940,3925,3925,3925,3925,0
20250220,153400,194793940,3925,3925,3925,3925,0
20250220,153300,194793940,3925,3925,3925,3925,0
20250220,153200,194793940,3925,3925,3925,3925,0
20250220,153100,194793940,3925,3925,3925,3925,0
20250220,153000,194793940,3925,3925,3925,3925,2041
20250220,152900,186783015,3940,3940,3940,3940,0
20250220,152800,186783015,3940,3940,3940,3940,0
20250220,152700,186783015,3940,3940,3940,3940,0
20250220,152600,186783015,3940,3940,3940,3940,0
20250220,152500,186783015,3940,3940,3940,3940,0
20250220,152400,186783015,3940,3940,3940,3940,0
20250220,152300,186783015,3940,3940,3940,3940,0
20250220,152200,186783015,3940,3940,3940,3940,0
20250220,152100,186783015,3940,3940,3940,3940,0
20250220,152000,186783015,3940,3940,3940,3940,0
20250220,151900,186783015,3940,3930,3965,3925,511
20250220,151800,184774895,3965,3935,3965,3930,1229
20250220,151700,179944745,3970,3925,3970,3920,427
20250220,151600,178260705,3930,3925,3935,3920,1052
20250220,151500,174132400,3935,3925,3945,3920,1343
20250220,151400,168861925,3930,3935,3945,3930,164
20250220,151300,168217335,3945,3945,3945,3945,9
20250220,151200,168181830,3955,3945,3955,3925,4399
20250220,151100,150879685,3945,3945,3945,3945,0
20250220,151000,150879685,3945,3945,3945,3945,80
20250220,150900,150564085,3945,3945,3945,3945,0
20250220,150800,150564085,3945,3945,3945,3945,370
20250220,150700,149104435,3945,3950,3950,3945,2000
20250220,150600,141208575,3955,3955,3955,3955,50
20250220,150500,141010825,3965,3965,3965,3965,0
20250220,150400,141010825,3965,3965,3965,3965,0
20250220,150300,141010825,3965,3965,3965,3965,0
20250220,150200,141010825,3965,3965,3965,3965,0
20250220,150100,141010825,3965,3965,3965,3965,0
20250220,150000,141010825,3965,3965,3965,3965,2
20250220,145900,141002895,3960,3960,3960,3960,25
20250220,145800,140903895,3955,3960,3960,3955,367
20250220,145700,139452385,3960,3960,3960,3960,0
20250220,145600,139452385,3960,3960,3960,3960,50
20250220,145500,139254385,3955,3955,3955,3955,297
20250220,145400,138079750,3955,3960,3960,3955,200
20250220,145300,137288595,3965,3965,3965,3965,0
20250220,145200,137288595,3965,3965,3965,3965,0
20250220,145100,137288595,3965,3965,3965,3965,0
20250220,145000,137288595,3965,3965,3965,3965,1
20250220,144900,137284630,3955,3955,3955,3955,0
20250220,144800,137284630,3955,3960,3960,3955,3
20250220,144700,137272760,3955,3955,3955,3955,0
20250220,144600,137272760,3955,3955,3955,3955,0
20250220,144500,137272760,3955,3955,3955,3955,0
20250220,144400,137272760,3955,3955,3955,3955,0
20250220,144300,137272760,3955,3955,3955,3955,0
20250220,144200,137272760,3955,3955,3955,3955,0
20250220,144100,137272760,3955,3955,3955,3955,0
20250220,144000,137272760,3955,3955,3955,3955,100
20250220,143900,136877260,3975,3975,3975,3975,0
20250220,143800,136877260,3975,3975,3975,3975,0
20250220,143700,136877260,3975,3975,3975,3975,0
20250220,143600,136877260,3975,3975,3975,3975,0
20250220,143500,136877260,3975,3955,3975,3955,2
20250220,143400,136869330,3955,3955,3955,3955,0
20250220,143300,136869330,3955,3955,3955,3955,0
20250220,143200,136869330,3955,3955,3955,3955,0
20250220,143100,136869330,3955,3955,3955,3955,0
20250220,143000,136869330,3955,3955,3955,3955,0
20250220,142900,136869330,3955,3955,3955,3955,0
20250220,142800,136869330,3955,3955,3955,3955,0
20250220,142700,136869330,3955,3955,3955,3955,100
20250220,142600,136473830,3965,3965,3965,3965,110
20250220,142500,136037680,3955,3960,3960,3955,190
20250220,142400,135285320,3965,3965,3965,3965,0
20250220,142300,135285320,3965,3965,3965,3965,0
20250220,142200,135285320,3965,3970,3970,3965,56
20250220,142100,135063270,3980,3980,3980,3980,0
20250220,142000,135063270,3980,3980,3980,3980,0
20250220,141900,135063270,3980,3980,3980,3980,0
20250220,141800,135063270,3980,3980,3980,3980,0
20250220,141700,135063270,3980,3980,3980,3980,1
20250220,141600,135059290,3980,3980,3980,3980,0
20250220,141500,135059290,3980,3980,3980,3980,0
20250220,141400,135059290,3980,3980,3980,3980,0
20250220,141300,135059290,3980,3975,3980,3975,102
20250220,141200,134653340,3970,3970,3970,3970,100
20250220,141100,134256340,3980,3980,3980,3980,0
20250220,141000,134256340,3980,3980,3980,3980,0
20250220,140900,134256340,3980,3980,3980,3980,1
20250220,140800,134252360,3955,3960,3960,3955,500
20250220,140700,132273860,3980,3980,3980,3980,0
20250220,140600,132273860,3980,3980,3980,3980,0
20250220,140500,132273860,3980,3980,3980,3980,70
20250220,140400,131995260,3955,3955,3955,3955,0
20250220,140300,131995260,3955,3955,3955,3955,0
20250220,140200,131995260,3955,3955,3955,3955,0
20250220,140100,131995260,3955,3955,3955,3955,0
20250220,140000,131995260,3955,3955,3955,3955,0
20250220,135900,131995260,3955,3960,3960,3955,200
20250220,135800,131203340,3965,3965,3965,3965,0
20250220,135700,131203340,3965,3965,3965,3965,0
20250220,135600,131203340,3965,3965,3965,3965,251
20250220,135500,130208125,3980,3980,3980,3980,200
20250220,135400,129412125,3960,3960,3960,3960,0
20250220,135300,129412125,3960,3960,3960,3960,0
20250220,135200,129412125,3960,3960,3960,3960,0
20250220,135100,129412125,3960,3960,3960,3960,0
20250220,135000,129412125,3960,3960,3960,3960,0
20250220,134900,129412125,3960,3960,3960,3960,0
20250220,134800,129412125,3960,3960,3960,3960,0
20250220,134700,129412125,3960,3960,3960,3960,0
20250220,134600,129412125,3960,3960,3960,3960,0
20250220,134500,129412125,3960,3960,3960,3960,0
20250220,134400,129412125,3960,3960,3960,3960,0
20250220,134300,129412125,3960,3960,3960,3960,0
20250220,134200,129412125,3960,3960,3960,3960,0
20250220,134100,129412125,3960,3960,3960,3960,0
20250220,134000,129412125,3960,3960,3960,3960,0
20250220,133900,129412125,3960,3960,3960,3960,1
20250220,133800,129408165,3960,3960,3960,3960,0
20250220,133700,129408165,3960,3960,3960,3960,0
20250220,133600,129408165,3960,3960,3960,3960,0
20250220,133500,129408165,3960,3965,3965,3960,2
20250220,133400,129400240,3980,3980,3980,3980,0
20250220,133300,129400240,3980,3980,3980,3980,0
20250220,133200,129400240,3980,3980,3980,3980,10
20250220,133100,129360440,3980,3980,3980,3980,0
20250220,133000,129360440,3980,3980,3980,3980,4
20250220,132900,129344520,3980,3980,3980,3980,0
20250220,132800,129344520,3980,3980,3980,3980,85
20250220,132700,129006220,3980,3980,3980,3980,35
20250220,132600,128866920,3980,3980,3980,3980,50
20250220,132500,128667920,3980,3980,3980,3980,0
20250220,132400,128667920,3980,3980,3980,3980,0
20250220,132300,128667920,3980,3975,3980,3975,322
20250220,132200,127386460,3970,3955,3970,3955,82
20250220,132100,127061610,3955,3955,3955,3955,0
20250220,132000,127061610,3955,3980,3980,3955,202
20250220,131900,126257700,3980,3980,3980,3980,0
20250220,131800,126257700,3980,3980,3980,3980,790
20250220,131700,123113500,3980,3980,3980,3980,0
20250220,131600,123113500,3980,3980,3980,3980,0
20250220,131500,123113500,3980,3980,3980,3980,0
20250220,131400,123113500,3980,3955,3980,3955,400
20250220,131300,121522000,3950,3950,3950,3950,0
20250220,131200,121522000,3950,3950,3950,3950,0
20250220,131100,121522000,3950,3975,3975,3950,87
20250220,131000,121176200,3960,3955,3960,3945,1763
20250220,130900,114214095,3955,3960,3960,3955,1201
20250220,130800,109464110,3975,3975,3975,3975,0
20250220,130700,109464110,3975,3975,3975,3975,0
20250220,130600,109464110,3975,3975,3975,3975,0
20250220,130500,109464110,3975,3975,3975,3975,0
20250220,130400,109464110,3975,3975,3975,3975,191
20250220,130300,108704885,3975,3975,3975,3975,0
20250220,130200,108704885,3975,3975,3975,3975,0
20250220,130100,108704885,3975,3975,3975,3975,0
20250220,130000,108704885,3975,3975,3975,3975,0
20250220,125900,108704885,3975,3975,3975,3975,0
20250220,125800,108704885,3975,3975,3975,3975,0
20250220,125700,108704885,3975,3975,3975,3975,299
20250220,125600,107516360,3960,3960,3960,3960,24
20250220,125500,107421320,3960,3960,3960,3960,105
20250220,125400,107005520,3975,3975,3975,3975,0
20250220,125300,107005520,3975,3975,3975,3975,0
20250220,125200,107005520,3975,3975,3975,3975,0
20250220,125100,107005520,3975,3975,3975,3975,0
20250220,125000,107005520,3975,3975,3975,3975,195
20250220,124900,106230395,3975,3975,3975,3975,0
20250220,124800,106230395,3975,3975,3975,3975,0
20250220,124700,106230395,3975,3975,3975,3975,0
20250220,124600,106230395,3975,3975,3975,3975,0
20250220,124500,106230395,3975,3960,3975,3955,104
20250220,124400,105818545,3960,3960,3960,3960,1
20250220,124300,105814585,3960,3960,3960,3960,0
20250220,124200,105814585,3960,3960,3960,3960,2
20250220,124100,105806665,3960,3965,3965,3960,1823
20250220,124000,98584830,3965,3965,3965,3965,0
20250220,123900,98584830,3965,3965,3965,3965,0
20250220,123800,98584830,3965,3965,3965,3965,72
20250220,123700,98299350,3965,3965,3965,3965,0
20250220,123600,98299350,3965,3965,3965,3965,0
20250220,123500,98299350,3965,3965,3965,3965,6
20250220,123400,98275560,3965,3965,3965,3965,0
20250220,123300,98275560,3965,3965,3965,3965,4
20250220,123200,98259700,3965,3965,3965,3965,0
20250220,123100,98259700,3965,3965,3965,3965,0
20250220,123000,98259700,3965,3970,3970,3965,412
20250220,122900,96626110,3970,3970,3970,3970,82
20250220,122800,96300570,3970,3970,3970,3970,0
20250220,122700,96300570,3970,3970,3970,3970,0
20250220,122600,96300570,3970,3970,3970,3970,10
20250220,122500,96260870,3970,3970,3970,3970,0
20250220,122400,96260870,3970,3970,3970,3970,0
20250220,122300,96260870,3970,3970,3970,3970,0
20250220,122200,96260870,3970,3970,3970,3970,25
20250220,122100,96161620,3965,3965,3965,3965,0
20250220,122000,96161620,3965,3965,3965,3965,0
20250220,121900,96161620,3965,3965,3965,3965,0
20250220,121800,96161620,3965,3965,3965,3965,0
20250220,121700,96161620,3965,3965,3965,3965,0
20250220,121600,96161620,3965,3965,3965,3965,0
20250220,121500,96161620,3965,3965,3965,3965,34
20250220,121400,96026810,3965,3970,3970,3965,2400
20250220,121300,86504645,3970,3970,3970,3970,0
20250220,121200,86504645,3970,3980,3980,3970,18
20250220,121100,86433095,3980,3980,3980,3980,5
20250220,121000,86413195,3980,3980,3980,3980,0
20250220,120900,86413195,3980,3980,3980,3980,0
20250220,120800,86413195,3980,3980,3980,3980,0
20250220,120700,86413195,3980,3970,3980,3970,8
20250220,120600,86381425,3970,3970,3970,3970,1
20250220,120500,86377455,3970,3970,3970,3970,1
20250220,120400,86373485,3970,3970,3970,3970,2
20250220,120300,86365545,3975,3975,3975,3975,262
20250220,120200,85324095,3985,3985,3985,3985,0
20250220,120100,85324095,3985,3985,3985,3985,0
20250220,120000,85324095,3985,3985,3985,3985,0
20250220,115900,85324095,3985,3985,3985,3985,4
20250220,115800,85308155,3985,3985,3985,3985,0
20250220,115700,85308155,3985,3985,3985,3985,0
20250220,115600,85308155,3985,3985,3985,3985,0
20250220,115500,85308155,3985,3985,3985,3985,0
20250220,115400,85308155,3985,3985,3985,3985,0
20250220,115300,85308155,3985,3985,3985,3985,0
20250220,115200,85308155,3985,3985,3985,3985,0
20250220,115100,85308155,3985,3985,3985,3985,0
20250220,115000,85308155,3985,3985,3985,3985,0
20250220,114900,85308155,3985,3985,3985,3985,0
20250220,114800,85308155,3985,3985,3985,3985,1
20250220,114700,85304170,3980,3980,3980,3980,0
20250220,114600,85304170,3980,3980,3980,3980,45
20250220,114500,85125070,3970,3970,3970,3970,0
20250220,114400,85125070,3970,3970,3970,3965,757
20250220,114300,82119830,3985,3985,3985,3985,0
20250220,114200,82119830,3985,3985,3985,3985,0
20250220,114100,82119830,3985,3985,3985,3985,0
20250220,114000,82119830,3985,3985,3985,3985,0
20250220,113900,82119830,3985,3985,3985,3985,0
20250220,113800,82119830,3985,3985,3985,3985,0
20250220,113700,82119830,3985,3985,3985,3985,5
20250220,113600,82099905,3975,3975,3975,3975,100
20250220,113500,81702405,3985,3985,3985,3985,0
20250220,113400,81702405,3985,3985,3985,3985,0
20250220,113300,81702405,3985,3985,3985,3985,0
20250220,113200,81702405,3985,3985,3985,3985,0
20250220,113100,81702405,3985,3985,3985,3985,0
20250220,113000,81702405,3985,3985,3985,3985,1
20250220,112900,81698420,3975,3975,3975,3975,0
20250220,112800,81698420,3975,3975,3975,3975,1110
20250220,112700,77286170,3975,3975,3975,3975,0
20250220,112600,77286170,3975,3985,3985,3975,30
20250220,112500,77166910,3980,3980,3980,3980,150
20250220,112400,76569910,3985,3985,3985,3985,0
20250220,112300,76569910,3985,3985,3985,3985,0
20250220,112200,76569910,3985,3985,3985,3985,1
20250220,112100,76565925,3985,3985,3985,3985,0
20250220,112000,76565925,3985,3985,3985,3985,0
20250220,111900,76565925,3985,3985,3985,3985,0
20250220,111800,76565925,3985,3985,3985,3985,0
20250220,111700,76565925,3985,3985,3985,3985,0
20250220,111600,76565925,3985,3985,3985,3985,0
20250220,111500,76565925,3985,3985,3985,3985,0
20250220,111400,76565925,3985,3985,3985,3985,0
20250220,111300,76565925,3985,3985,3985,3985,46
20250220,111200,76382615,3980,3980,3980,3980,1
20250220,111100,76378635,3985,3985,3985,3985,0
20250220,111000,76378635,3985,3980,3985,3980,2
20250220,110900,76370670,3980,3980,3980,3980,89
20250220,110800,76016450,3985,3985,3985,3985,0
20250220,110700,76016450,3985,3985,3985,3985,0
20250220,110600,76016450,3985,3985,3985,3985,0
20250220,110500,76016450,3985,3985,3985,3985,16
20250220,110400,75952690,3985,3985,3985,3985,0
20250220,110300,75952690,3985,3985,3985,3985,0
20250220,110200,75952690,3985,3985,3985,3985,0
20250220,110100,75952690,3985,3975,3985,3965,305
20250220,110000,74741835,3975,3975,3975,3975,0
20250220,105900,74741835,3975,3980,3980,3975,258
20250220,105800,73715110,3985,3985,3985,3985,0
20250220,105700,73715110,3985,3985,3985,3985,1
20250220,105600,73711125,3980,3980,3980,3980,0
20250220,105500,73711125,3980,3980,3980,3980,0
20250220,105400,73711125,3980,3985,3985,3980,148
20250220,105300,73121420,3990,3990,3990,3990,0
20250220,105200,73121420,3990,3990,3990,3990,0
20250220,105100,73121420,3990,3990,3990,3990,0
20250220,105000,73121420,3990,3990,3990,3990,1
20250220,104900,73117430,3965,3965,3965,3965,5
20250220,104800,73097605,3990,3990,3990,3990,0
20250220,104700,73097605,3990,3990,3990,3990,0
20250220,104600,73097605,3990,3990,3990,3990,0
20250220,104500,73097605,3990,3990,3990,3990,0
20250220,104400,73097605,3990,3990,3990,3990,0
20250220,104300,73097605,3990,3990,3990,3990,0
20250220,104200,73097605,3990,3990,3990,3990,0
20250220,104100,73097605,3990,3990,3990,3990,0
20250220,104000,73097605,3990,3990,3990,3990,1
20250220,103900,73093615,3960,3995,3995,3960,3752
20250220,103800,58215985,3990,3990,3990,3990,0
20250220,103700,58215985,3990,3990,3990,3990,213
20250220,103600,57366115,3990,3990,3990,3990,10
20250220,103500,57326215,3995,3995,3995,3995,0
20250220,103400,57326215,3995,3995,3995,3995,0
20250220,103300,57326215,3995,3995,3995,3995,1
20250220,103200,57322220,3975,3975,3975,3975,24
20250220,103100,57226820,3995,3995,3995,3995,0
20250220,103000,57226820,3995,3995,3995,3995,0
20250220,102900,57226820,3995,3995,3995,3995,0
20250220,102800,57226820,3995,3995,3995,3995,1
20250220,102700,57222825,3980,3980,3980,3980,300
20250220,102600,56028825,3995,3995,3995,3995,1
20250220,102500,56024830,3990,3990,3990,3990,57
20250220,102400,55797400,3990,3990,3990,3990,0
20250220,102300,55797400,3990,3990,3990,3990,0
20250220,102200,55797400,3990,3990,3990,3990,0
20250220,102100,55797400,3990,3990,3990,3990,0
20250220,102000,55797400,3990,3990,3990,3990,741
20250220,101900,52840810,3990,3990,3990,3990,259
20250220,101800,51807400,3990,3990,3990,3990,0
20250220,101700,51807400,3990,3990,3990,3990,0
20250220,101600,51807400,3990,3990,3990,3990,30
20250220,101500,51687700,3990,3980,3990,3980,31
20250220,101400,51564310,3985,3985,3985,3985,0
20250220,101300,51564310,3985,3985,3985,3985,1
20250220,101200,51560325,3985,3985,3985,3985,79
20250220,101100,51245510,3985,3985,3985,3985,0
20250220,101000,51245510,3985,3970,3985,3970,22
20250220,100900,51158155,3980,3980,3980,3980,1
20250220,100800,51154175,3980,3980,3980,3980,0
20250220,100700,51154175,3980,3980,3980,3980,400
20250220,100600,49562175,3985,3985,3985,3985,0
20250220,100500,49562175,3985,3985,3985,3985,1
20250220,100400,49558190,3980,3980,3980,3980,131
20250220,100300,49036810,3985,3980,3985,3980,169
20250220,100200,48364185,3980,3980,3980,3980,0
20250220,100100,48364185,3980,3980,3980,3980,1
20250220,100000,48360205,3980,3965,3980,3965,336
20250220,095900,47023465,3965,3965,3965,3965,0
20250220,095800,47023465,3965,3965,3965,3965,0
20250220,095700,47023465,3965,3965,3965,3965,0
20250220,095600,47023465,3965,3965,3965,3965,0
20250220,095500,47023465,3965,3965,3965,3965,1175
20250220,095400,42364590,3965,3970,3970,3965,82
20250220,095300,42039210,3980,3980,3980,3980,0
20250220,095200,42039210,3980,3980,3980,3965,2985
20250220,095100,30171200,3995,3995,3995,3995,0
20250220,095000,30171200,3995,3995,3995,3995,0
20250220,094900,30171200,3995,3995,3995,3995,0
20250220,094800,30171200,3995,3995,3995,3995,0
20250220,094700,30171200,3995,3995,3995,3995,1
20250220,094600,30167205,3995,3990,3995,3990,126
20250220,094500,29664460,3990,3990,3990,3990,358
20250220,094400,28236040,3990,3990,3990,3990,1
20250220,094300,28232050,3975,3975,3975,3975,0
20250220,094200,28232050,3975,3975,3975,3975,0
20250220,094100,28232050,3975,3975,3975,3975,0
20250220,094000,28232050,3975,3995,3995,3975,16
20250220,093900,28168250,3995,3995,3995,3995,0
20250220,093800,28168250,3995,3995,3995,3995,0
20250220,093700,28168250,3995,3995,3995,3995,0
20250220,093600,28168250,3995,3995,3995,3995,0
20250220,093500,28168250,3995,3995,3995,3995,0
20250220,093400,28168250,3995,3995,3995,3995,14
20250220,093300,28112320,3990,3980,3990,3980,581
20250220,093200,25797145,3980,3970,3980,3970,100
20250220,093100,25399655,3980,3970,3980,3955,1010
20250220,093000,21401905,3970,3970,3970,3970,428
20250220,092900,19702745,3975,3975,3975,3975,24
20250220,092800,19607345,3980,3980,3980,3980,10
20250220,092700,19567545,3975,3975,3975,3975,110
20250220,092600,19130295,3980,3985,3985,3980,1123
20250220,092500,14658925,3990,3990,3990,3990,460
20250220,092400,12823525,3995,3995,3995,3995,311
20250220,092300,11581080,3995,3995,3995,3995,0
20250220,092200,11581080,3995,3995,3995,3995,2
20250220,092100,11573090,3995,3995,3995,3995,0
20250220,092000,11573090,3995,3995,3995,3995,30
20250220,091900,11453240,4000,4000,4000,4000,0
20250220,091800,11453240,4000,3990,4000,3990,293
20250220,091700,10282440,4000,3995,4000,3995,410
20250220,091600,8643175,3995,3995,3995,3995,100
20250220,091500,8243675,4000,4000,4000,4000,0
20250220,091400,8243675,4000,4000,4000,4000,200
20250220,091300,7443675,4000,4000,4000,4000,0
20250220,091200,7443675,4000,4000,4000,4000,50
20250220,091100,7243675,4000,4000,4000,4000,0
20250220,091000,7243675,4000,3995,4000,3995,846
20250220,090900,3862905,4000,4000,4000,3995,106
20250220,090800,3439180,4000,4000,4000,4000,3
20250220,090700,3427180,4000,4010,4010,4000,338
20250220,090600,2075100,4010,4010,4010,4010,3
20250220,090500,2063070,4000,4000,4000,4000,173
20250220,090400,1371070,4000,4000,4000,4000,0
20250220,090300,1371070,4000,4000,4000,4000,0
20250220,090200,1371070,4000,4000,4000,4000,0
20250220,090100,1371070,4000,4000,4015,4000,206
20250220,090000,546980,3990,4000,4000,3990,137