KissMeData/105740/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,201700,557533100,7470,7470,7470,7470,967
20250220,201600,557533100,7470,7470,7470,7470,0
20250220,201500,557533100,7470,7470,7470,7470,0
20250220,201400,557533100,7470,7470,7470,7470,0
20250220,201300,557533100,7470,7470,7470,7470,0
20250220,201200,557533100,7470,7470,7470,7470,0
20250220,201100,557533100,7470,7470,7470,7470,0
20250220,201000,557533100,7470,7470,7470,7470,0
20250220,200900,557533100,7470,7470,7470,7470,0
20250220,200800,557533100,7470,7470,7470,7470,0
20250220,200700,557533100,7470,7470,7470,7470,0
20250220,200600,557533100,7470,7470,7470,7470,0
20250220,200500,557533100,7470,7470,7470,7470,0
20250220,200400,557533100,7470,7470,7470,7470,0
20250220,200300,557533100,7470,7470,7470,7470,0
20250220,200200,557533100,7470,7470,7470,7470,0
20250220,200100,557533100,7470,7470,7470,7470,0
20250220,200000,557533100,7470,7470,7470,7470,0
20250220,195900,557533100,7470,7470,7470,7470,0
20250220,195800,557533100,7470,7470,7470,7470,0
20250220,195700,557533100,7470,7470,7470,7470,0
20250220,195600,557533100,7470,7470,7470,7470,0
20250220,195500,557533100,7470,7470,7470,7470,0
20250220,195400,557533100,7470,7470,7470,7470,0
20250220,195300,557533100,7470,7470,7470,7470,0
20250220,195200,557533100,7470,7470,7470,7470,0
20250220,195100,557533100,7470,7470,7470,7470,0
20250220,195000,557533100,7470,7470,7470,7470,0
20250220,194900,557533100,7470,7470,7470,7470,0
20250220,194800,557533100,7470,7470,7470,7470,0
20250220,194700,557533100,7470,7470,7470,7470,967
20250220,194600,557533100,7470,7470,7470,7470,0
20250220,194500,557533100,7470,7470,7470,7470,0
20250220,194400,557533100,7470,7470,7470,7470,0
20250220,194300,557533100,7470,7470,7470,7470,0
20250220,194200,557533100,7470,7470,7470,7470,0
20250220,194100,557533100,7470,7470,7470,7470,0
20250220,194000,557533100,7470,7470,7470,7470,0
20250220,193900,557533100,7470,7470,7470,7470,0
20250220,193800,557533100,7470,7470,7470,7470,0
20250220,193700,557533100,7470,7470,7470,7470,0
20250220,193600,557533100,7470,7470,7470,7470,0
20250220,193500,557533100,7470,7470,7470,7470,0
20250220,193400,557533100,7470,7470,7470,7470,0
20250220,193300,557533100,7470,7470,7470,7470,0
20250220,193200,557533100,7470,7470,7470,7470,0
20250220,193100,557533100,7470,7470,7470,7470,0
20250220,193000,557533100,7470,7470,7470,7470,0
20250220,192900,557533100,7470,7470,7470,7470,0
20250220,192800,557533100,7470,7470,7470,7470,0
20250220,192700,557533100,7470,7470,7470,7470,0
20250220,192600,557533100,7470,7470,7470,7470,0
20250220,192500,557533100,7470,7470,7470,7470,0
20250220,192400,557533100,7470,7470,7470,7470,0
20250220,192300,557533100,7470,7470,7470,7470,0
20250220,192200,557533100,7470,7470,7470,7470,0
20250220,192100,557533100,7470,7470,7470,7470,0
20250220,192000,557533100,7470,7470,7470,7470,0
20250220,191900,557533100,7470,7470,7470,7470,0
20250220,191800,557533100,7470,7470,7470,7470,0
20250220,191700,557533100,7470,7470,7470,7470,967
20250220,191600,557533100,7470,7470,7470,7470,0
20250220,191500,557533100,7470,7470,7470,7470,0
20250220,191400,557533100,7470,7470,7470,7470,0
20250220,191300,557533100,7470,7470,7470,7470,0
20250220,191200,557533100,7470,7470,7470,7470,0
20250220,191100,557533100,7470,7470,7470,7470,0
20250220,191000,557533100,7470,7470,7470,7470,0
20250220,190900,557533100,7470,7470,7470,7470,0
20250220,190800,557533100,7470,7470,7470,7470,0
20250220,190700,557533100,7470,7470,7470,7470,0
20250220,190600,557533100,7470,7470,7470,7470,0
20250220,190500,557533100,7470,7470,7470,7470,0
20250220,190400,557533100,7470,7470,7470,7470,0
20250220,190300,557533100,7470,7470,7470,7470,0
20250220,190200,557533100,7470,7470,7470,7470,0
20250220,190100,557533100,7470,7470,7470,7470,0
20250220,190000,557533100,7470,7470,7470,7470,0
20250220,185900,557533100,7470,7470,7470,7470,0
20250220,185800,557533100,7470,7470,7470,7470,0
20250220,185700,557533100,7470,7470,7470,7470,0
20250220,185600,557533100,7470,7470,7470,7470,0
20250220,185500,557533100,7470,7470,7470,7470,0
20250220,185400,557533100,7470,7470,7470,7470,0
20250220,185300,557533100,7470,7470,7470,7470,0
20250220,185200,557533100,7470,7470,7470,7470,0
20250220,185100,557533100,7470,7470,7470,7470,0
20250220,185000,557533100,7470,7470,7470,7470,0
20250220,184900,557533100,7470,7470,7470,7470,0
20250220,184800,557533100,7470,7470,7470,7470,0
20250220,184700,557533100,7470,7470,7470,7470,967
20250220,184600,557533100,7470,7470,7470,7470,0
20250220,184500,557533100,7470,7470,7470,7470,0
20250220,184400,557533100,7470,7470,7470,7470,0
20250220,184300,557533100,7470,7470,7470,7470,0
20250220,184200,557533100,7470,7470,7470,7470,0
20250220,184100,557533100,7470,7470,7470,7470,0
20250220,184000,557533100,7470,7470,7470,7470,0
20250220,183900,557533100,7470,7470,7470,7470,0
20250220,183800,557533100,7470,7470,7470,7470,0
20250220,183700,557533100,7470,7470,7470,7470,0
20250220,183600,557533100,7470,7470,7470,7470,0
20250220,183500,557533100,7470,7470,7470,7470,0
20250220,183400,557533100,7470,7470,7470,7470,0
20250220,183300,557533100,7470,7470,7470,7470,0
20250220,183200,557533100,7470,7470,7470,7470,0
20250220,183100,557533100,7470,7470,7470,7470,0
20250220,183000,557533100,7470,7470,7470,7470,0
20250220,182900,557533100,7470,7470,7470,7470,0
20250220,182800,557533100,7470,7470,7470,7470,0
20250220,182700,557533100,7470,7470,7470,7470,0
20250220,182600,557533100,7470,7470,7470,7470,0
20250220,182500,557533100,7470,7470,7470,7470,0
20250220,182400,557533100,7470,7470,7470,7470,0
20250220,182300,557533100,7470,7470,7470,7470,0
20250220,182200,557533100,7470,7470,7470,7470,0
20250220,182100,557533100,7470,7470,7470,7470,0
20250220,182000,557533100,7470,7470,7470,7470,0
20250220,181900,557533100,7470,7470,7470,7470,0
20250220,181800,557533100,7470,7470,7470,7470,0
20250220,181700,557533100,7470,7470,7470,7470,967
20250220,181600,557533100,7470,7470,7470,7470,0
20250220,181500,557533100,7470,7470,7470,7470,0
20250220,181400,557533100,7470,7470,7470,7470,0
20250220,181300,557533100,7470,7470,7470,7470,0
20250220,181200,557533100,7470,7470,7470,7470,0
20250220,181100,557533100,7470,7470,7470,7470,0
20250220,181000,557533100,7470,7470,7470,7470,0
20250220,180900,557533100,7470,7470,7470,7470,0
20250220,180800,557533100,7470,7470,7470,7470,0
20250220,180700,557533100,7470,7470,7470,7470,0
20250220,180600,557533100,7470,7470,7470,7470,0
20250220,180500,557533100,7470,7470,7470,7470,0
20250220,180400,557533100,7470,7470,7470,7470,0
20250220,180300,557533100,7470,7470,7470,7470,0
20250220,180200,557533100,7470,7470,7470,7470,0
20250220,180100,557533100,7470,7470,7470,7470,0
20250220,180000,557533100,7470,7470,7470,7470,0
20250220,175900,557533100,7470,7470,7470,7470,0
20250220,175800,557533100,7470,7470,7470,7470,0
20250220,175700,557533100,7470,7470,7470,7470,0
20250220,175600,557533100,7470,7470,7470,7470,0
20250220,175500,557533100,7470,7470,7470,7470,0
20250220,175400,557533100,7470,7470,7470,7470,0
20250220,175300,557533100,7470,7470,7470,7470,0
20250220,175200,557533100,7470,7470,7470,7470,0
20250220,175100,557533100,7470,7470,7470,7470,0
20250220,175000,557533100,7470,7470,7470,7470,0
20250220,174900,557533100,7470,7470,7470,7470,0
20250220,174800,557533100,7470,7470,7470,7470,0
20250220,174700,557533100,7470,7470,7470,7470,967
20250220,174600,557533100,7470,7470,7470,7470,0
20250220,174500,557533100,7470,7470,7470,7470,0
20250220,174400,557533100,7470,7470,7470,7470,0
20250220,174300,557533100,7470,7470,7470,7470,0
20250220,174200,557533100,7470,7470,7470,7470,0
20250220,174100,557533100,7470,7470,7470,7470,0
20250220,174000,557533100,7470,7470,7470,7470,0
20250220,173900,557533100,7470,7470,7470,7470,0
20250220,173800,557533100,7470,7470,7470,7470,0
20250220,173700,557533100,7470,7470,7470,7470,0
20250220,173600,557533100,7470,7470,7470,7470,0
20250220,173500,557533100,7470,7470,7470,7470,0
20250220,173400,557533100,7470,7470,7470,7470,0
20250220,173300,557533100,7470,7470,7470,7470,0
20250220,173200,557533100,7470,7470,7470,7470,0
20250220,173100,557533100,7470,7470,7470,7470,0
20250220,173000,557533100,7470,7470,7470,7470,0
20250220,172900,557533100,7470,7470,7470,7470,0
20250220,172800,557533100,7470,7470,7470,7470,0
20250220,172700,557533100,7470,7470,7470,7470,0
20250220,172600,557533100,7470,7470,7470,7470,0
20250220,172500,557533100,7470,7470,7470,7470,0
20250220,172400,557533100,7470,7470,7470,7470,0
20250220,172300,557533100,7470,7470,7470,7470,0
20250220,172200,557533100,7470,7470,7470,7470,0
20250220,172100,557533100,7470,7470,7470,7470,0
20250220,172000,557533100,7470,7470,7470,7470,0
20250220,171900,557533100,7470,7470,7470,7470,0
20250220,171800,557533100,7470,7470,7470,7470,0
20250220,171700,557533100,7470,7470,7470,7470,967
20250220,171600,557533100,7470,7470,7470,7470,0
20250220,171500,557533100,7470,7470,7470,7470,0
20250220,171400,557533100,7470,7470,7470,7470,0
20250220,171300,557533100,7470,7470,7470,7470,0
20250220,171200,557533100,7470,7470,7470,7470,0
20250220,171100,557533100,7470,7470,7470,7470,0
20250220,171000,557533100,7470,7470,7470,7470,0
20250220,170900,557533100,7470,7470,7470,7470,0
20250220,170800,557533100,7470,7470,7470,7470,0
20250220,170700,557533100,7470,7470,7470,7470,0
20250220,170600,557533100,7470,7470,7470,7470,0
20250220,170500,557533100,7470,7470,7470,7470,0
20250220,170400,557533100,7470,7470,7470,7470,0
20250220,170300,557533100,7470,7470,7470,7470,0
20250220,170200,557533100,7470,7470,7470,7470,0
20250220,170100,557533100,7470,7470,7470,7470,0
20250220,170000,557533100,7470,7470,7470,7470,0
20250220,165900,557533100,7470,7470,7470,7470,0
20250220,165800,557533100,7470,7470,7470,7470,0
20250220,165700,557533100,7470,7470,7470,7470,0
20250220,165600,557533100,7470,7470,7470,7470,0
20250220,165500,557533100,7470,7470,7470,7470,0
20250220,165400,557533100,7470,7470,7470,7470,0
20250220,165300,557533100,7470,7470,7470,7470,0
20250220,165200,557533100,7470,7470,7470,7470,0
20250220,165100,557533100,7470,7470,7470,7470,0
20250220,165000,557533100,7470,7470,7470,7470,0
20250220,164900,557533100,7470,7470,7470,7470,0
20250220,164800,557533100,7470,7470,7470,7470,0
20250220,164700,557533100,7470,7470,7470,7470,967
20250220,164600,557533100,7470,7470,7470,7470,0
20250220,164500,557533100,7470,7470,7470,7470,0
20250220,164400,557533100,7470,7470,7470,7470,0
20250220,164300,557533100,7470,7470,7470,7470,0
20250220,164200,557533100,7470,7470,7470,7470,0
20250220,164100,557533100,7470,7470,7470,7470,0
20250220,164000,557533100,7470,7470,7470,7470,0
20250220,163900,557533100,7470,7470,7470,7470,0
20250220,163800,557533100,7470,7470,7470,7470,0
20250220,163700,557533100,7470,7470,7470,7470,0
20250220,163600,557533100,7470,7470,7470,7470,0
20250220,163500,557533100,7470,7470,7470,7470,0
20250220,163400,557533100,7470,7470,7470,7470,0
20250220,163300,557533100,7470,7470,7470,7470,0
20250220,163200,557533100,7470,7470,7470,7470,0
20250220,163100,557533100,7470,7470,7470,7470,0
20250220,163000,557533100,7470,7470,7470,7470,0
20250220,162900,557533100,7470,7470,7470,7470,0
20250220,162800,557533100,7470,7470,7470,7470,0
20250220,162700,557533100,7470,7470,7470,7470,0
20250220,162600,557533100,7470,7470,7470,7470,0
20250220,162500,557533100,7470,7470,7470,7470,0
20250220,162400,557533100,7470,7470,7470,7470,0
20250220,162300,557533100,7470,7470,7470,7470,0
20250220,162200,557533100,7470,7470,7470,7470,0
20250220,162100,557533100,7470,7470,7470,7470,0
20250220,162000,557533100,7470,7470,7470,7470,0
20250220,161900,557533100,7470,7470,7470,7470,0
20250220,161800,557533100,7470,7470,7470,7470,0
20250220,161700,557533100,7470,7470,7470,7470,967
20250220,161600,557533100,7470,7470,7470,7470,0
20250220,161500,557533100,7470,7470,7470,7470,0
20250220,161400,557533100,7470,7470,7470,7470,0
20250220,161300,557533100,7470,7470,7470,7470,0
20250220,161200,557533100,7470,7470,7470,7470,0
20250220,161100,557533100,7470,7470,7470,7470,0
20250220,161000,557533100,7470,7470,7470,7470,0
20250220,160900,557533100,7470,7470,7470,7470,0
20250220,160800,557533100,7470,7470,7470,7470,0
20250220,160700,557533100,7470,7470,7470,7470,0
20250220,160600,557533100,7470,7470,7470,7470,0
20250220,160500,557533100,7470,7470,7470,7470,0
20250220,160400,557533100,7470,7470,7470,7470,0
20250220,160300,557533100,7470,7470,7470,7470,0
20250220,160200,557533100,7470,7470,7470,7470,0
20250220,160100,557533100,7470,7470,7470,7470,0
20250220,160000,557533100,7470,7470,7470,7470,0
20250220,155900,557533100,7470,7470,7470,7470,0
20250220,155800,557533100,7470,7470,7470,7470,0
20250220,155700,557533100,7470,7470,7470,7470,0
20250220,155600,557533100,7470,7470,7470,7470,0
20250220,155500,557533100,7470,7470,7470,7470,0
20250220,155400,557533100,7470,7470,7470,7470,0
20250220,155300,557533100,7470,7470,7470,7470,0
20250220,155200,557533100,7470,7470,7470,7470,0
20250220,155100,557533100,7470,7470,7470,7470,0
20250220,155000,557533100,7470,7470,7470,7470,0
20250220,154900,557533100,7470,7470,7470,7470,0
20250220,154800,557533100,7470,7470,7470,7470,0
20250220,154700,557533100,7470,7470,7470,7470,967
20250220,154600,557533100,7470,7470,7470,7470,0
20250220,154500,557533100,7470,7470,7470,7470,0
20250220,154400,557533100,7470,7470,7470,7470,0
20250220,154300,557533100,7470,7470,7470,7470,0
20250220,154200,557533100,7470,7470,7470,7470,0
20250220,154100,557533100,7470,7470,7470,7470,0
20250220,154000,557533100,7470,7470,7470,7470,0
20250220,153900,557533100,7470,7470,7470,7470,0
20250220,153800,557533100,7470,7470,7470,7470,0
20250220,153700,557533100,7470,7470,7470,7470,0
20250220,153600,557533100,7470,7470,7470,7470,0
20250220,153500,557533100,7470,7470,7470,7470,0
20250220,153400,557533100,7470,7470,7470,7470,0
20250220,153300,557533100,7470,7470,7470,7470,0
20250220,153200,557533100,7470,7470,7470,7470,0
20250220,153100,557533100,7470,7470,7470,7470,0
20250220,153000,557533100,7470,7470,7470,7470,967
20250220,152900,550309610,7470,7470,7470,7470,0
20250220,152800,550309610,7470,7470,7470,7470,0
20250220,152700,550309610,7470,7470,7470,7470,0
20250220,152600,550309610,7470,7470,7470,7470,0
20250220,152500,550309610,7470,7470,7470,7470,0
20250220,152400,550309610,7470,7470,7470,7470,0
20250220,152300,550309610,7470,7470,7470,7470,0
20250220,152200,550309610,7470,7470,7470,7470,0
20250220,152100,550309610,7470,7470,7470,7470,0
20250220,152000,550309610,7470,7470,7470,7470,0
20250220,151900,550309610,7470,7500,7500,7470,15
20250220,151800,550197410,7500,7500,7500,7500,1
20250220,151700,550189910,7470,7470,7470,7470,0
20250220,151600,550189910,7470,7510,7510,7470,1023
20250220,151500,542544220,7470,7470,7470,7470,0
20250220,151400,542544220,7470,7470,7470,7470,0
20250220,151300,542544220,7470,7470,7470,7470,24
20250220,151200,542364940,7540,7540,7540,7540,5
20250220,151100,542327240,7470,7480,7480,7470,1350
20250220,151000,532237720,7550,7550,7550,7550,6
20250220,150900,532192420,7460,7460,7460,7460,0
20250220,150800,532192420,7460,7460,7460,7460,0
20250220,150700,532192420,7460,7500,7500,7460,6779
20250220,150600,481451560,7500,7510,7510,7500,6064
20250220,150500,435955470,7520,7520,7520,7520,0
20250220,150400,435955470,7520,7520,7520,7520,221
20250220,150300,434293550,7520,7520,7520,7520,1000
20250220,150200,426773550,7520,7520,7520,7520,0
20250220,150100,426773550,7520,7530,7530,7520,117
20250220,150000,425892940,7530,7530,7530,7530,1
20250220,145900,425885410,7540,7540,7540,7540,0
20250220,145800,425885410,7540,7540,7540,7540,80
20250220,145700,425282210,7540,7540,7540,7540,0
20250220,145600,425282210,7540,7540,7540,7540,3
20250220,145500,425259590,7550,7550,7550,7550,0
20250220,145400,425259590,7550,7550,7550,7550,0
20250220,145300,425259590,7550,7550,7550,7550,0
20250220,145200,425259590,7550,7550,7550,7550,0
20250220,145100,425259590,7550,7550,7550,7550,0
20250220,145000,425259590,7550,7550,7550,7550,0
20250220,144900,425259590,7550,7550,7550,7550,51
20250220,144800,424874540,7530,7530,7530,7530,0
20250220,144700,424874540,7530,7530,7530,7530,117
20250220,144600,423993530,7530,7530,7530,7530,0
20250220,144500,423993530,7530,7530,7530,7530,0
20250220,144400,423993530,7530,7530,7530,7530,2
20250220,144300,423978470,7550,7550,7550,7550,0
20250220,144200,423978470,7550,7550,7550,7550,0
20250220,144100,423978470,7550,7550,7550,7550,0
20250220,144000,423978470,7550,7550,7550,7550,6
20250220,143900,423933170,7550,7550,7550,7550,0
20250220,143800,423933170,7550,7550,7550,7550,0
20250220,143700,423933170,7550,7550,7550,7550,4
20250220,143600,423902970,7520,7520,7520,7520,12
20250220,143500,423812730,7550,7550,7550,7550,0
20250220,143400,423812730,7550,7550,7550,7550,0
20250220,143300,423812730,7550,7550,7550,7550,1
20250220,143200,423805180,7510,7530,7530,7510,112
20250220,143100,422963180,7530,7530,7530,7530,653
20250220,143000,418046090,7530,7530,7530,7520,1239
20250220,142900,408727710,7530,7530,7530,7530,0
20250220,142800,408727710,7530,7530,7530,7530,0
20250220,142700,408727710,7530,7530,7530,7530,0
20250220,142600,408727710,7530,7530,7530,7530,0
20250220,142500,408727710,7530,7530,7530,7530,0
20250220,142400,408727710,7530,7530,7530,7530,0
20250220,142300,408727710,7530,7530,7530,7530,44
20250220,142200,408396390,7530,7530,7530,7530,0
20250220,142100,408396390,7530,7530,7530,7530,0
20250220,142000,408396390,7530,7550,7550,7530,379
20250220,141900,405540750,7550,7550,7550,7550,112
20250220,141800,404695150,7550,7550,7550,7550,50
20250220,141700,404317650,7550,7550,7550,7550,14
20250220,141600,404211950,7570,7570,7570,7570,0
20250220,141500,404211950,7570,7570,7570,7570,0
20250220,141400,404211950,7570,7570,7570,7570,0
20250220,141300,404211950,7570,7570,7570,7570,0
20250220,141200,404211950,7570,7570,7570,7570,82
20250220,141100,403591210,7570,7570,7570,7570,1
20250220,141000,403583640,7550,7550,7550,7550,0
20250220,140900,403583640,7550,7550,7550,7550,1
20250220,140800,403576090,7560,7560,7560,7560,0
20250220,140700,403576090,7560,7560,7560,7560,0
20250220,140600,403576090,7560,7560,7560,7560,70
20250220,140500,403046890,7560,7560,7560,7560,60
20250220,140400,402593290,7560,7560,7560,7560,0
20250220,140300,402593290,7560,7560,7560,7560,0
20250220,140200,402593290,7560,7560,7560,7560,0
20250220,140100,402593290,7560,7560,7560,7560,6
20250220,140000,402547930,7560,7560,7560,7560,71
20250220,135900,402011170,7550,7550,7550,7550,0
20250220,135800,402011170,7550,7550,7550,7550,0
20250220,135700,402011170,7550,7550,7550,7550,0
20250220,135600,402011170,7550,7550,7550,7550,0
20250220,135500,402011170,7550,7550,7550,7550,0
20250220,135400,402011170,7550,7550,7550,7550,0
20250220,135300,402011170,7550,7550,7550,7550,0
20250220,135200,402011170,7550,7550,7550,7550,0
20250220,135100,402011170,7550,7550,7550,7550,0
20250220,135000,402011170,7550,7550,7550,7550,4
20250220,134900,401980970,7540,7540,7540,7540,0
20250220,134800,401980970,7540,7540,7540,7540,0
20250220,134700,401980970,7540,7540,7540,7540,115
20250220,134600,401113870,7540,7540,7540,7540,65
20250220,134500,400623770,7540,7540,7540,7540,87
20250220,134400,399967790,7560,7560,7560,7560,5
20250220,134300,399929990,7530,7530,7530,7530,0
20250220,134200,399929990,7530,7530,7530,7530,100
20250220,134100,399176990,7530,7530,7530,7530,2
20250220,134000,399161930,7550,7550,7550,7550,206
20250220,133900,397606630,7560,7560,7560,7560,0
20250220,133800,397606630,7560,7560,7560,7560,109
20250220,133700,396782590,7560,7560,7560,7560,0
20250220,133600,396782590,7560,7560,7560,7560,0
20250220,133500,396782590,7560,7560,7560,7560,48
20250220,133400,396419710,7540,7540,7540,7540,25
20250220,133300,396231210,7560,7560,7560,7560,0
20250220,133200,396231210,7560,7560,7560,7560,0
20250220,133100,396231210,7560,7560,7560,7560,77
20250220,133000,395649090,7560,7560,7560,7560,0
20250220,132900,395649090,7560,7560,7560,7560,0
20250220,132800,395649090,7560,7560,7560,7560,0
20250220,132700,395649090,7560,7560,7560,7560,102
20250220,132600,394877970,7550,7550,7550,7550,0
20250220,132500,394877970,7550,7540,7550,7540,50
20250220,132400,394500580,7530,7530,7530,7530,8
20250220,132300,394440340,7550,7550,7550,7550,0
20250220,132200,394440340,7550,7550,7550,7550,0
20250220,132100,394440340,7550,7550,7550,7550,0
20250220,132000,394440340,7550,7550,7550,7550,86
20250220,131900,393791040,7550,7550,7550,7550,6
20250220,131800,393745740,7530,7530,7530,7530,0
20250220,131700,393745740,7530,7530,7530,7530,0
20250220,131600,393745740,7530,7530,7530,7530,0
20250220,131500,393745740,7530,7530,7530,7530,2
20250220,131400,393730680,7530,7530,7530,7530,0
20250220,131300,393730680,7530,7530,7530,7530,0
20250220,131200,393730680,7530,7530,7530,7530,152
20250220,131100,392586120,7560,7560,7560,7560,0
20250220,131000,392586120,7560,7550,7560,7530,209
20250220,130900,391007550,7550,7550,7550,7550,0
20250220,130800,391007550,7550,7550,7550,7550,0
20250220,130700,391007550,7550,7550,7550,7550,0
20250220,130600,391007550,7550,7550,7550,7550,0
20250220,130500,391007550,7550,7550,7550,7550,0
20250220,130400,391007550,7550,7550,7550,7550,9
20250220,130300,390939600,7550,7530,7550,7530,154
20250220,130200,389779540,7530,7530,7530,7530,0
20250220,130100,389779540,7530,7540,7540,7530,148
20250220,130000,388664280,7540,7540,7540,7540,0
20250220,125900,388664280,7540,7540,7540,7540,4
20250220,125800,388634120,7540,7540,7540,7540,0
20250220,125700,388634120,7540,7540,7540,7540,0
20250220,125600,388634120,7540,7540,7540,7540,0
20250220,125500,388634120,7540,7540,7540,7540,1
20250220,125400,388626580,7550,7550,7550,7550,0
20250220,125300,388626580,7550,7550,7550,7550,0
20250220,125200,388626580,7550,7550,7550,7550,2
20250220,125100,388611480,7550,7550,7550,7550,1
20250220,125000,388603930,7540,7540,7540,7540,15
20250220,124900,388490830,7550,7550,7550,7550,65
20250220,124800,388000080,7570,7570,7570,7570,3
20250220,124700,387977370,7550,7550,7550,7550,0
20250220,124600,387977370,7550,7550,7550,7550,0
20250220,124500,387977370,7550,7550,7550,7550,0
20250220,124400,387977370,7550,7550,7550,7550,0
20250220,124300,387977370,7550,7570,7570,7550,2
20250220,124200,387962250,7570,7570,7570,7570,8
20250220,124100,387901690,7570,7570,7570,7570,0
20250220,124000,387901690,7570,7570,7570,7570,1
20250220,123900,387894120,7550,7550,7550,7550,167
20250220,123800,386633270,7550,7550,7550,7550,76
20250220,123700,386059470,7570,7570,7570,7570,0
20250220,123600,386059470,7570,7570,7570,7570,0
20250220,123500,386059470,7570,7570,7570,7570,0
20250220,123400,386059470,7570,7570,7570,7570,0
20250220,123300,386059470,7570,7570,7570,7570,0
20250220,123200,386059470,7570,7570,7570,7570,1
20250220,123100,386051900,7550,7570,7570,7550,29
20250220,123000,385832930,7570,7570,7570,7570,0
20250220,122900,385832930,7570,7570,7570,7570,0
20250220,122800,385832930,7570,7570,7570,7570,0
20250220,122700,385832930,7570,7570,7570,7570,0
20250220,122600,385832930,7570,7570,7570,7570,0
20250220,122500,385832930,7570,7570,7570,7570,0
20250220,122400,385832930,7570,7570,7570,7570,0
20250220,122300,385832930,7570,7570,7570,7570,0
20250220,122200,385832930,7570,7570,7570,7570,0
20250220,122100,385832930,7570,7570,7570,7570,3
20250220,122000,385810220,7530,7540,7540,7530,215
20250220,121900,384190290,7560,7560,7560,7560,0
20250220,121800,384190290,7560,7570,7570,7560,2
20250220,121700,384175160,7570,7570,7570,7570,0
20250220,121600,384175160,7570,7570,7570,7570,2
20250220,121500,384160020,7550,7550,7550,7550,20
20250220,121400,384009020,7550,7550,7550,7550,3
20250220,121300,383986370,7550,7550,7550,7550,0
20250220,121200,383986370,7550,7550,7550,7550,7
20250220,121100,383933520,7570,7570,7570,7570,7
20250220,121000,383880530,7570,7570,7570,7570,0
20250220,120900,383880530,7570,7570,7570,7570,65
20250220,120800,383388480,7570,7570,7570,7570,0
20250220,120700,383388480,7570,7570,7570,7570,0
20250220,120600,383388480,7570,7570,7570,7570,0
20250220,120500,383388480,7570,7570,7570,7570,0
20250220,120400,383388480,7570,7570,7570,7570,2
20250220,120300,383373340,7540,7540,7540,7540,0
20250220,120200,383373340,7540,7540,7540,7540,0
20250220,120100,383373340,7540,7540,7540,7540,1
20250220,120000,383365800,7570,7570,7570,7570,0
20250220,115900,383365800,7570,7570,7570,7570,2
20250220,115800,383350660,7540,7540,7540,7540,22
20250220,115700,383184780,7570,7570,7570,7570,0
20250220,115600,383184780,7570,7570,7570,7570,2
20250220,115500,383169640,7530,7530,7530,7530,0
20250220,115400,383169640,7530,7530,7530,7530,0
20250220,115300,383169640,7530,7570,7570,7530,3
20250220,115200,383147010,7580,7580,7580,7580,0
20250220,115100,383147010,7580,7580,7580,7580,0
20250220,115000,383147010,7580,7580,7580,7580,0
20250220,114900,383147010,7580,7580,7580,7580,0
20250220,114800,383147010,7580,7580,7580,7580,0
20250220,114700,383147010,7580,7580,7580,7580,2
20250220,114600,383131850,7540,7540,7540,7540,40
20250220,114500,382830250,7590,7590,7590,7590,0
20250220,114400,382830250,7590,7580,7590,7580,191
20250220,114300,381380570,7580,7580,7580,7580,1
20250220,114200,381372990,7540,7540,7540,7540,0
20250220,114100,381372990,7540,7540,7540,7540,20
20250220,114000,381222190,7530,7530,7530,7530,452
20250220,113900,377818630,7520,7520,7520,7520,0
20250220,113800,377818630,7520,7520,7520,7520,200
20250220,113700,376314630,7520,7520,7520,7520,0
20250220,113600,376314630,7520,7520,7520,7520,0
20250220,113500,376314630,7520,7500,7520,7500,4100
20250220,113400,345510870,7500,7500,7500,7500,0
20250220,113300,345510870,7500,7500,7500,7500,30
20250220,113200,345285870,7510,7510,7510,7510,0
20250220,113100,345285870,7510,7510,7510,7510,0
20250220,113000,345285870,7510,7500,7510,7500,560
20250220,112900,341080300,7510,7510,7510,7500,13
20250220,112800,340982680,7500,7500,7500,7500,0
20250220,112700,340982680,7500,7500,7500,7500,0
20250220,112600,340982680,7500,7500,7500,7500,1090
20250220,112500,332807680,7500,7480,7500,7480,5
20250220,112400,332770260,7470,7470,7470,7470,0
20250220,112300,332770260,7470,7470,7470,7470,15
20250220,112200,332658210,7480,7480,7480,7480,112
20250220,112100,331820450,7480,7480,7480,7480,0
20250220,112000,331820450,7480,7480,7480,7480,12
20250220,111900,331730690,7480,7480,7480,7480,5
20250220,111800,331693290,7480,7480,7480,7480,2
20250220,111700,331678330,7480,7480,7480,7480,5
20250220,111600,331640930,7480,7480,7480,7480,13
20250220,111500,331543690,7480,7500,7500,7480,5
20250220,111400,331506270,7500,7500,7500,7500,0
20250220,111300,331506270,7500,7500,7500,7500,6
20250220,111200,331461270,7500,7500,7500,7500,0
20250220,111100,331461270,7500,7500,7500,7500,6
20250220,111000,331416270,7480,7480,7480,7480,8
20250220,110900,331356430,7480,7480,7480,7480,0
20250220,110800,331356430,7480,7480,7480,7480,10
20250220,110700,331281630,7480,7480,7480,7480,2
20250220,110600,331266670,7500,7500,7500,7500,0
20250220,110500,331266670,7500,7500,7500,7500,0
20250220,110400,331266670,7500,7500,7500,7500,0
20250220,110300,331266670,7500,7500,7500,7500,10
20250220,110200,331191670,7500,7500,7500,7500,0
20250220,110100,331191670,7500,7500,7500,7500,10
20250220,110000,331116670,7480,7480,7480,7480,250
20250220,105900,329246670,7490,7490,7490,7490,100
20250220,105800,328497670,7480,7480,7480,7480,0
20250220,105700,328497670,7480,7480,7480,7480,0
20250220,105600,328497670,7480,7480,7480,7480,0
20250220,105500,328497670,7480,7480,7480,7480,28
20250220,105400,328288230,7480,7480,7480,7480,12
20250220,105300,328198470,7480,7480,7480,7480,1
20250220,105200,328190990,7480,7480,7480,7480,0
20250220,105100,328190990,7480,7500,7500,7480,244
20250220,105000,326364790,7500,7500,7500,7500,0
20250220,104900,326364790,7500,7500,7500,7500,5
20250220,104800,326327290,7510,7500,7510,7500,3
20250220,104700,326304770,7480,7480,7480,7480,0
20250220,104600,326304770,7480,7480,7480,7480,0
20250220,104500,326304770,7480,7480,7480,7480,201
20250220,104400,324801290,7480,7480,7480,7480,0
20250220,104300,324801290,7480,7480,7480,7480,0
20250220,104200,324801290,7480,7470,7480,7470,201
20250220,104100,323297820,7480,7480,7480,7480,0
20250220,104000,323297820,7480,7520,7520,7480,483
20250220,103900,319684940,7520,7520,7520,7520,8
20250220,103800,319624780,7520,7520,7520,7520,6
20250220,103700,319579660,7520,7520,7520,7520,0
20250220,103600,319579660,7520,7520,7520,7520,2
20250220,103500,319564620,7480,7480,7480,7480,0
20250220,103400,319564620,7480,7480,7480,7480,0
20250220,103300,319564620,7480,7480,7480,7480,0
20250220,103200,319564620,7480,7480,7480,7480,0
20250220,103100,319564620,7480,7480,7480,7480,0
20250220,103000,319564620,7480,7480,7480,7480,0
20250220,102900,319564620,7480,7480,7480,7470,187
20250220,102800,318166330,7480,7480,7480,7480,0
20250220,102700,318166330,7480,7480,7480,7480,0
20250220,102600,318166330,7480,7480,7480,7480,0
20250220,102500,318166330,7480,7480,7480,7480,0
20250220,102400,318166330,7480,7480,7480,7480,100
20250220,102300,317418330,7520,7480,7520,7480,104
20250220,102200,316640370,7490,7490,7490,7490,35
20250220,102100,316378220,7530,7530,7530,7530,0
20250220,102000,316378220,7530,7530,7530,7530,0
20250220,101900,316378220,7530,7530,7530,7530,0
20250220,101800,316378220,7530,7530,7530,7530,0
20250220,101700,316378220,7530,7500,7530,7500,4
20250220,101600,316348150,7500,7520,7520,7500,176
20250220,101500,315026830,7530,7530,7530,7530,0
20250220,101400,315026830,7530,7510,7530,7510,264
20250220,101300,313044170,7480,7480,7480,7480,2
20250220,101200,313029210,7470,7470,7470,7470,0
20250220,101100,313029210,7470,7470,7470,7470,0
20250220,101000,313029210,7470,7470,7470,7470,9
20250220,100900,312961980,7490,7490,7490,7490,0
20250220,100800,312961980,7490,7490,7490,7490,103
20250220,100700,312190510,7460,7460,7460,7460,0
20250220,100600,312190510,7460,7460,7460,7460,400
20250220,100500,309206510,7470,7470,7470,7470,1
20250220,100400,309199040,7470,7510,7510,7470,75
20250220,100300,308638390,7490,7490,7490,7490,0
20250220,100200,308638390,7490,7490,7490,7490,407
20250220,100100,305589960,7480,7470,7480,7470,1876
20250220,100000,291563030,7480,7480,7480,7480,0
20250220,095900,291563030,7480,7480,7480,7480,304
20250220,095800,289289110,7440,7440,7440,7440,0
20250220,095700,289289110,7440,7450,7450,7440,3375
20250220,095600,264169490,7450,7450,7450,7450,300
20250220,095500,261934490,7450,7470,7470,7450,6101
20250220,095400,216434300,7470,7470,7470,7470,526
20250220,095300,212505080,7460,7470,7470,7460,520
20250220,095200,208623240,7470,7480,7480,7470,1005
20250220,095100,201115840,7500,7500,7500,7500,0
20250220,095000,201115840,7500,7490,7500,7490,1369
20250220,094900,190848350,7470,7480,7480,7470,574
20250220,094800,186560060,7500,7490,7500,7480,1087
20250220,094700,178423260,7500,7500,7500,7500,287
20250220,094600,176270760,7540,7540,7540,7540,1
20250220,094500,176263220,7510,7530,7530,7510,18
20250220,094400,176127830,7470,7510,7510,7470,4130
20250220,094300,145235860,7510,7530,7530,7510,988
20250220,094200,137813940,7530,7530,7530,7530,1
20250220,094100,137806410,7530,7530,7530,7530,111
20250220,094000,136970580,7540,7530,7540,7530,98
20250220,093900,136231690,7520,7520,7520,7520,0
20250220,093800,136231690,7520,7520,7520,7520,0
20250220,093700,136231690,7520,7520,7520,7510,1062
20250220,093600,128251430,7520,7550,7550,7520,207
20250220,093500,126694460,7540,7540,7540,7540,0
20250220,093400,126694460,7540,7550,7550,7540,37
20250220,093300,126415120,7550,7550,7550,7550,0
20250220,093200,126415120,7550,7550,7550,7550,0
20250220,093100,126415120,7550,7510,7570,7510,399
20250220,093000,123406230,7510,7540,7540,7510,1200
20250220,092900,114377240,7540,7550,7550,7540,5
20250220,092800,114339530,7540,7540,7540,7540,28
20250220,092700,114128410,7540,7540,7540,7540,274
20250220,092600,112062450,7540,7540,7540,7540,285
20250220,092500,109913550,7560,7550,7560,7550,1110
20250220,092400,101533030,7590,7570,7590,7560,914
20250220,092300,94615280,7570,7580,7580,7570,225
20250220,092200,92910720,7580,7610,7650,7580,1882
20250220,092100,78620700,7620,7690,7690,7620,780
20250220,092000,72670470,7690,7650,7690,7630,81
20250220,091900,72049160,7650,7640,7650,7640,1505
20250220,091800,60550910,7620,7620,7620,7620,270
20250220,091700,58493510,7640,7640,7640,7640,10
20250220,091600,58417110,7640,7640,7640,7640,1
20250220,091500,58409470,7640,7640,7640,7640,5
20250220,091400,58371270,7640,7640,7640,7640,3
20250220,091300,58348350,7610,7610,7610,7610,66
20250220,091200,57846090,7600,7640,7640,7600,289
20250220,091100,55649020,7590,7590,7590,7590,0
20250220,091000,55649020,7590,7590,7590,7590,0
20250220,090900,55649020,7590,7610,7610,7590,1024
20250220,090800,47867520,7610,7630,7650,7610,1299
20250220,090700,37969960,7650,7650,7650,7650,40
20250220,090600,37663960,7630,7630,7630,7630,400
20250220,090500,34611960,7620,7630,7630,7620,1100
20250220,090400,26226960,7630,7640,7640,7630,998
20250220,090300,18609210,7670,7670,7670,7670,104
20250220,090200,17811530,7640,7640,7640,7640,132
20250220,090100,16803050,7640,7650,7650,7640,99
20250220,090000,16046440,7660,7700,7700,7660,2090