KissMeData/131220/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,202700,43492965,4500,4500,4500,4500,307
20250220,202600,43492965,4500,4500,4500,4500,0
20250220,202500,43492965,4500,4500,4500,4500,0
20250220,202400,43492965,4500,4500,4500,4500,0
20250220,202300,43492965,4500,4500,4500,4500,0
20250220,202200,43492965,4500,4500,4500,4500,0
20250220,202100,43492965,4500,4500,4500,4500,0
20250220,202000,43492965,4500,4500,4500,4500,0
20250220,201900,43492965,4500,4500,4500,4500,0
20250220,201800,43492965,4500,4500,4500,4500,0
20250220,201700,43492965,4500,4500,4500,4500,0
20250220,201600,43492965,4500,4500,4500,4500,0
20250220,201500,43492965,4500,4500,4500,4500,0
20250220,201400,43492965,4500,4500,4500,4500,0
20250220,201300,43492965,4500,4500,4500,4500,0
20250220,201200,43492965,4500,4500,4500,4500,0
20250220,201100,43492965,4500,4500,4500,4500,0
20250220,201000,43492965,4500,4500,4500,4500,0
20250220,200900,43492965,4500,4500,4500,4500,0
20250220,200800,43492965,4500,4500,4500,4500,0
20250220,200700,43492965,4500,4500,4500,4500,0
20250220,200600,43492965,4500,4500,4500,4500,0
20250220,200500,43492965,4500,4500,4500,4500,0
20250220,200400,43492965,4500,4500,4500,4500,0
20250220,200300,43492965,4500,4500,4500,4500,0
20250220,200200,43492965,4500,4500,4500,4500,0
20250220,200100,43492965,4500,4500,4500,4500,0
20250220,200000,43492965,4500,4500,4500,4500,0
20250220,195900,43492965,4500,4500,4500,4500,0
20250220,195800,43492965,4500,4500,4500,4500,0
20250220,195700,43492965,4500,4500,4500,4500,307
20250220,195600,43492965,4500,4500,4500,4500,0
20250220,195500,43492965,4500,4500,4500,4500,0
20250220,195400,43492965,4500,4500,4500,4500,0
20250220,195300,43492965,4500,4500,4500,4500,0
20250220,195200,43492965,4500,4500,4500,4500,0
20250220,195100,43492965,4500,4500,4500,4500,0
20250220,195000,43492965,4500,4500,4500,4500,0
20250220,194900,43492965,4500,4500,4500,4500,0
20250220,194800,43492965,4500,4500,4500,4500,0
20250220,194700,43492965,4500,4500,4500,4500,0
20250220,194600,43492965,4500,4500,4500,4500,0
20250220,194500,43492965,4500,4500,4500,4500,0
20250220,194400,43492965,4500,4500,4500,4500,0
20250220,194300,43492965,4500,4500,4500,4500,0
20250220,194200,43492965,4500,4500,4500,4500,0
20250220,194100,43492965,4500,4500,4500,4500,0
20250220,194000,43492965,4500,4500,4500,4500,0
20250220,193900,43492965,4500,4500,4500,4500,0
20250220,193800,43492965,4500,4500,4500,4500,0
20250220,193700,43492965,4500,4500,4500,4500,0
20250220,193600,43492965,4500,4500,4500,4500,0
20250220,193500,43492965,4500,4500,4500,4500,0
20250220,193400,43492965,4500,4500,4500,4500,0
20250220,193300,43492965,4500,4500,4500,4500,0
20250220,193200,43492965,4500,4500,4500,4500,0
20250220,193100,43492965,4500,4500,4500,4500,0
20250220,193000,43492965,4500,4500,4500,4500,0
20250220,192900,43492965,4500,4500,4500,4500,0
20250220,192800,43492965,4500,4500,4500,4500,0
20250220,192700,43492965,4500,4500,4500,4500,307
20250220,192600,43492965,4500,4500,4500,4500,0
20250220,192500,43492965,4500,4500,4500,4500,0
20250220,192400,43492965,4500,4500,4500,4500,0
20250220,192300,43492965,4500,4500,4500,4500,0
20250220,192200,43492965,4500,4500,4500,4500,0
20250220,192100,43492965,4500,4500,4500,4500,0
20250220,192000,43492965,4500,4500,4500,4500,0
20250220,191900,43492965,4500,4500,4500,4500,0
20250220,191800,43492965,4500,4500,4500,4500,0
20250220,191700,43492965,4500,4500,4500,4500,0
20250220,191600,43492965,4500,4500,4500,4500,0
20250220,191500,43492965,4500,4500,4500,4500,0
20250220,191400,43492965,4500,4500,4500,4500,0
20250220,191300,43492965,4500,4500,4500,4500,0
20250220,191200,43492965,4500,4500,4500,4500,0
20250220,191100,43492965,4500,4500,4500,4500,0
20250220,191000,43492965,4500,4500,4500,4500,0
20250220,190900,43492965,4500,4500,4500,4500,0
20250220,190800,43492965,4500,4500,4500,4500,0
20250220,190700,43492965,4500,4500,4500,4500,0
20250220,190600,43492965,4500,4500,4500,4500,0
20250220,190500,43492965,4500,4500,4500,4500,0
20250220,190400,43492965,4500,4500,4500,4500,0
20250220,190300,43492965,4500,4500,4500,4500,0
20250220,190200,43492965,4500,4500,4500,4500,0
20250220,190100,43492965,4500,4500,4500,4500,0
20250220,190000,43492965,4500,4500,4500,4500,0
20250220,185900,43492965,4500,4500,4500,4500,0
20250220,185800,43492965,4500,4500,4500,4500,0
20250220,185700,43492965,4500,4500,4500,4500,307
20250220,185600,43492965,4500,4500,4500,4500,0
20250220,185500,43492965,4500,4500,4500,4500,0
20250220,185400,43492965,4500,4500,4500,4500,0
20250220,185300,43492965,4500,4500,4500,4500,0
20250220,185200,43492965,4500,4500,4500,4500,0
20250220,185100,43492965,4500,4500,4500,4500,0
20250220,185000,43492965,4500,4500,4500,4500,0
20250220,184900,43492965,4500,4500,4500,4500,0
20250220,184800,43492965,4500,4500,4500,4500,0
20250220,184700,43492965,4500,4500,4500,4500,0
20250220,184600,43492965,4500,4500,4500,4500,0
20250220,184500,43492965,4500,4500,4500,4500,0
20250220,184400,43492965,4500,4500,4500,4500,0
20250220,184300,43492965,4500,4500,4500,4500,0
20250220,184200,43492965,4500,4500,4500,4500,0
20250220,184100,43492965,4500,4500,4500,4500,0
20250220,184000,43492965,4500,4500,4500,4500,0
20250220,183900,43492965,4500,4500,4500,4500,0
20250220,183800,43492965,4500,4500,4500,4500,0
20250220,183700,43492965,4500,4500,4500,4500,0
20250220,183600,43492965,4500,4500,4500,4500,0
20250220,183500,43492965,4500,4500,4500,4500,0
20250220,183400,43492965,4500,4500,4500,4500,0
20250220,183300,43492965,4500,4500,4500,4500,0
20250220,183200,43492965,4500,4500,4500,4500,0
20250220,183100,43492965,4500,4500,4500,4500,0
20250220,183000,43492965,4500,4500,4500,4500,0
20250220,182900,43492965,4500,4500,4500,4500,0
20250220,182800,43492965,4500,4500,4500,4500,0
20250220,182700,43492965,4500,4500,4500,4500,307
20250220,182600,43492965,4500,4500,4500,4500,0
20250220,182500,43492965,4500,4500,4500,4500,0
20250220,182400,43492965,4500,4500,4500,4500,0
20250220,182300,43492965,4500,4500,4500,4500,0
20250220,182200,43492965,4500,4500,4500,4500,0
20250220,182100,43492965,4500,4500,4500,4500,0
20250220,182000,43492965,4500,4500,4500,4500,0
20250220,181900,43492965,4500,4500,4500,4500,0
20250220,181800,43492965,4500,4500,4500,4500,0
20250220,181700,43492965,4500,4500,4500,4500,0
20250220,181600,43492965,4500,4500,4500,4500,0
20250220,181500,43492965,4500,4500,4500,4500,0
20250220,181400,43492965,4500,4500,4500,4500,0
20250220,181300,43492965,4500,4500,4500,4500,0
20250220,181200,43492965,4500,4500,4500,4500,0
20250220,181100,43492965,4500,4500,4500,4500,0
20250220,181000,43492965,4500,4500,4500,4500,0
20250220,180900,43492965,4500,4500,4500,4500,0
20250220,180800,43492965,4500,4500,4500,4500,0
20250220,180700,43492965,4500,4500,4500,4500,0
20250220,180600,43492965,4500,4500,4500,4500,0
20250220,180500,43492965,4500,4500,4500,4500,0
20250220,180400,43492965,4500,4500,4500,4500,0
20250220,180300,43492965,4500,4500,4500,4500,0
20250220,180200,43492965,4500,4500,4500,4500,0
20250220,180100,43492965,4500,4500,4500,4500,0
20250220,180000,43492965,4500,4500,4500,4500,0
20250220,175900,43492965,4500,4500,4500,4500,0
20250220,175800,43492965,4500,4500,4500,4500,0
20250220,175700,43492965,4500,4500,4500,4500,307
20250220,175600,43492965,4500,4500,4500,4500,0
20250220,175500,43492965,4500,4500,4500,4500,0
20250220,175400,43492965,4500,4500,4500,4500,0
20250220,175300,43492965,4500,4500,4500,4500,0
20250220,175200,43492965,4500,4500,4500,4500,0
20250220,175100,43492965,4500,4500,4500,4500,0
20250220,175000,43492965,4500,4500,4500,4500,0
20250220,174900,43492965,4500,4500,4500,4500,0
20250220,174800,43492965,4500,4500,4500,4500,0
20250220,174700,43492965,4500,4500,4500,4500,0
20250220,174600,43492965,4500,4500,4500,4500,0
20250220,174500,43492965,4500,4500,4500,4500,0
20250220,174400,43492965,4500,4500,4500,4500,0
20250220,174300,43492965,4500,4500,4500,4500,0
20250220,174200,43492965,4500,4500,4500,4500,0
20250220,174100,43492965,4500,4500,4500,4500,0
20250220,174000,43492965,4500,4500,4500,4500,0
20250220,173900,43492965,4500,4500,4500,4500,0
20250220,173800,43492965,4500,4500,4500,4500,0
20250220,173700,43492965,4500,4500,4500,4500,0
20250220,173600,43492965,4500,4500,4500,4500,0
20250220,173500,43492965,4500,4500,4500,4500,0
20250220,173400,43492965,4500,4500,4500,4500,0
20250220,173300,43492965,4500,4500,4500,4500,0
20250220,173200,43492965,4500,4500,4500,4500,0
20250220,173100,43492965,4500,4500,4500,4500,0
20250220,173000,43492965,4500,4500,4500,4500,0
20250220,172900,43492965,4500,4500,4500,4500,0
20250220,172800,43492965,4500,4500,4500,4500,0
20250220,172700,43492965,4500,4500,4500,4500,307
20250220,172600,43492965,4500,4500,4500,4500,0
20250220,172500,43492965,4500,4500,4500,4500,0
20250220,172400,43492965,4500,4500,4500,4500,0
20250220,172300,43492965,4500,4500,4500,4500,0
20250220,172200,43492965,4500,4500,4500,4500,0
20250220,172100,43492965,4500,4500,4500,4500,0
20250220,172000,43492965,4500,4500,4500,4500,0
20250220,171900,43492965,4500,4500,4500,4500,0
20250220,171800,43492965,4500,4500,4500,4500,0
20250220,171700,43492965,4500,4500,4500,4500,0
20250220,171600,43492965,4500,4500,4500,4500,0
20250220,171500,43492965,4500,4500,4500,4500,0
20250220,171400,43492965,4500,4500,4500,4500,0
20250220,171300,43492965,4500,4500,4500,4500,0
20250220,171200,43492965,4500,4500,4500,4500,0
20250220,171100,43492965,4500,4500,4500,4500,0
20250220,171000,43492965,4500,4500,4500,4500,0
20250220,170900,43492965,4500,4500,4500,4500,0
20250220,170800,43492965,4500,4500,4500,4500,0
20250220,170700,43492965,4500,4500,4500,4500,0
20250220,170600,43492965,4500,4500,4500,4500,0
20250220,170500,43492965,4500,4500,4500,4500,0
20250220,170400,43492965,4500,4500,4500,4500,0
20250220,170300,43492965,4500,4500,4500,4500,0
20250220,170200,43492965,4500,4500,4500,4500,0
20250220,170100,43492965,4500,4500,4500,4500,0
20250220,170000,43492965,4500,4500,4500,4500,0
20250220,165900,43492965,4500,4500,4500,4500,0
20250220,165800,43492965,4500,4500,4500,4500,0
20250220,165700,43492965,4500,4500,4500,4500,307
20250220,165600,43492965,4500,4500,4500,4500,0
20250220,165500,43492965,4500,4500,4500,4500,0
20250220,165400,43492965,4500,4500,4500,4500,0
20250220,165300,43492965,4500,4500,4500,4500,0
20250220,165200,43492965,4500,4500,4500,4500,0
20250220,165100,43492965,4500,4500,4500,4500,0
20250220,165000,43492965,4500,4500,4500,4500,0
20250220,164900,43492965,4500,4500,4500,4500,0
20250220,164800,43492965,4500,4500,4500,4500,0
20250220,164700,43492965,4500,4500,4500,4500,0
20250220,164600,43492965,4500,4500,4500,4500,0
20250220,164500,43492965,4500,4500,4500,4500,0
20250220,164400,43492965,4500,4500,4500,4500,0
20250220,164300,43492965,4500,4500,4500,4500,0
20250220,164200,43492965,4500,4500,4500,4500,0
20250220,164100,43492965,4500,4500,4500,4500,0
20250220,164000,43492965,4500,4500,4500,4500,0
20250220,163900,43492965,4500,4500,4500,4500,0
20250220,163800,43492965,4500,4500,4500,4500,0
20250220,163700,43492965,4500,4500,4500,4500,0
20250220,163600,43492965,4500,4500,4500,4500,0
20250220,163500,43492965,4500,4500,4500,4500,0
20250220,163400,43492965,4500,4500,4500,4500,0
20250220,163300,43492965,4500,4500,4500,4500,0
20250220,163200,43492965,4500,4500,4500,4500,0
20250220,163100,43492965,4500,4500,4500,4500,0
20250220,163000,43492965,4500,4500,4500,4500,0
20250220,162900,43492965,4500,4500,4500,4500,0
20250220,162800,43492965,4500,4500,4500,4500,0
20250220,162700,43492965,4500,4500,4500,4500,307
20250220,162600,43492965,4500,4500,4500,4500,0
20250220,162500,43492965,4500,4500,4500,4500,0
20250220,162400,43492965,4500,4500,4500,4500,0
20250220,162300,43492965,4500,4500,4500,4500,0
20250220,162200,43492965,4500,4500,4500,4500,0
20250220,162100,43492965,4500,4500,4500,4500,0
20250220,162000,43492965,4500,4500,4500,4500,0
20250220,161900,43492965,4500,4500,4500,4500,0
20250220,161800,43492965,4500,4500,4500,4500,0
20250220,161700,43492965,4500,4500,4500,4500,0
20250220,161600,43492965,4500,4500,4500,4500,0
20250220,161500,43492965,4500,4500,4500,4500,0
20250220,161400,43492965,4500,4500,4500,4500,0
20250220,161300,43492965,4500,4500,4500,4500,0
20250220,161200,43492965,4500,4500,4500,4500,0
20250220,161100,43492965,4500,4500,4500,4500,0
20250220,161000,43492965,4500,4500,4500,4500,0
20250220,160900,43492965,4500,4500,4500,4500,0
20250220,160800,43492965,4500,4500,4500,4500,0
20250220,160700,43492965,4500,4500,4500,4500,0
20250220,160600,43492965,4500,4500,4500,4500,0
20250220,160500,43492965,4500,4500,4500,4500,0
20250220,160400,43492965,4500,4500,4500,4500,0
20250220,160300,43492965,4500,4500,4500,4500,0
20250220,160200,43492965,4500,4500,4500,4500,0
20250220,160100,43492965,4500,4500,4500,4500,0
20250220,160000,43492965,4500,4500,4500,4500,0
20250220,155900,43492965,4500,4500,4500,4500,0
20250220,155800,43492965,4500,4500,4500,4500,0
20250220,155700,43492965,4500,4500,4500,4500,307
20250220,155600,43492965,4500,4500,4500,4500,0
20250220,155500,43492965,4500,4500,4500,4500,0
20250220,155400,43492965,4500,4500,4500,4500,0
20250220,155300,43492965,4500,4500,4500,4500,0
20250220,155200,43492965,4500,4500,4500,4500,0
20250220,155100,43492965,4500,4500,4500,4500,0
20250220,155000,43492965,4500,4500,4500,4500,0
20250220,154900,43492965,4500,4500,4500,4500,0
20250220,154800,43492965,4500,4500,4500,4500,0
20250220,154700,43492965,4500,4500,4500,4500,0
20250220,154600,43492965,4500,4500,4500,4500,0
20250220,154500,43492965,4500,4500,4500,4500,0
20250220,154400,43492965,4500,4500,4500,4500,0
20250220,154300,43492965,4500,4500,4500,4500,0
20250220,154200,43492965,4500,4500,4500,4500,0
20250220,154100,43492965,4500,4500,4500,4500,0
20250220,154000,43492965,4500,4500,4500,4500,0
20250220,153900,43492965,4500,4500,4500,4500,0
20250220,153800,43492965,4500,4500,4500,4500,0
20250220,153700,43492965,4500,4500,4500,4500,0
20250220,153600,43492965,4500,4500,4500,4500,0
20250220,153500,43492965,4500,4500,4500,4500,0
20250220,153400,43492965,4500,4500,4500,4500,0
20250220,153300,43492965,4500,4500,4500,4500,0
20250220,153200,43492965,4500,4500,4500,4500,0
20250220,153100,43492965,4500,4500,4500,4500,0
20250220,153000,43492965,4500,4500,4500,4500,307
20250220,152900,42111465,4500,4500,4500,4500,0
20250220,152800,42111465,4500,4500,4500,4500,0
20250220,152700,42111465,4500,4500,4500,4500,0
20250220,152600,42111465,4500,4500,4500,4500,0
20250220,152500,42111465,4500,4500,4500,4500,0
20250220,152400,42111465,4500,4500,4500,4500,0
20250220,152300,42111465,4500,4500,4500,4500,0
20250220,152200,42111465,4500,4500,4500,4500,0
20250220,152100,42111465,4500,4500,4500,4500,0
20250220,152000,42111465,4500,4500,4500,4500,0
20250220,151900,42111465,4500,4500,4500,4500,0
20250220,151800,42111465,4500,4500,4500,4500,0
20250220,151700,42111465,4500,4500,4500,4500,0
20250220,151600,42111465,4500,4500,4500,4500,0
20250220,151500,42111465,4500,4500,4500,4500,0
20250220,151400,42111465,4500,4500,4500,4500,0
20250220,151300,42111465,4500,4500,4500,4500,0
20250220,151200,42111465,4500,4500,4500,4500,0
20250220,151100,42111465,4500,4500,4500,4500,0
20250220,151000,42111465,4500,4500,4500,4500,0
20250220,150900,42111465,4500,4500,4500,4500,1
20250220,150800,42106965,4495,4495,4495,4495,0
20250220,150700,42106965,4495,4495,4495,4495,0
20250220,150600,42106965,4495,4495,4495,4495,0
20250220,150500,42106965,4495,4495,4495,4495,46
20250220,150400,41900195,4495,4495,4495,4495,0
20250220,150300,41900195,4495,4495,4495,4495,0
20250220,150200,41900195,4495,4495,4495,4495,0
20250220,150100,41900195,4495,4495,4495,4495,2
20250220,150000,41891205,4495,4495,4495,4495,0
20250220,145900,41891205,4495,4495,4495,4495,0
20250220,145800,41891205,4495,4495,4495,4495,0
20250220,145700,41891205,4495,4495,4495,4495,0
20250220,145600,41891205,4495,4495,4495,4495,37
20250220,145500,41724890,4495,4495,4495,4495,5
20250220,145400,41702415,4495,4495,4495,4495,0
20250220,145300,41702415,4495,4495,4495,4495,1
20250220,145200,41697920,4490,4490,4490,4490,100
20250220,145100,41248920,4490,4490,4490,4490,0
20250220,145000,41248920,4490,4490,4490,4490,9
20250220,144900,41208510,4495,4495,4495,4495,0
20250220,144800,41208510,4495,4495,4495,4495,0
20250220,144700,41208510,4495,4495,4495,4495,0
20250220,144600,41208510,4495,4495,4495,4495,10
20250220,144500,41163560,4500,4500,4500,4500,0
20250220,144400,41163560,4500,4500,4500,4500,0
20250220,144300,41163560,4500,4500,4500,4500,0
20250220,144200,41163560,4500,4500,4500,4500,0
20250220,144100,41163560,4500,4500,4500,4500,0
20250220,144000,41163560,4500,4500,4500,4500,0
20250220,143900,41163560,4500,4500,4500,4500,0
20250220,143800,41163560,4500,4500,4500,4500,0
20250220,143700,41163560,4500,4500,4500,4500,23
20250220,143600,41060060,4505,4505,4505,4505,0
20250220,143500,41060060,4505,4505,4505,4505,0
20250220,143400,41060060,4505,4505,4505,4505,0
20250220,143300,41060060,4505,4505,4505,4505,0
20250220,143200,41060060,4505,4505,4505,4505,0
20250220,143100,41060060,4505,4505,4505,4505,0
20250220,143000,41060060,4505,4505,4505,4505,0
20250220,142900,41060060,4505,4505,4505,4505,0
20250220,142800,41060060,4505,4505,4505,4505,0
20250220,142700,41060060,4505,4505,4505,4505,0
20250220,142600,41060060,4505,4505,4505,4505,0
20250220,142500,41060060,4505,4505,4505,4505,0
20250220,142400,41060060,4505,4505,4505,4505,0
20250220,142300,41060060,4505,4505,4505,4505,0
20250220,142200,41060060,4505,4505,4505,4505,0
20250220,142100,41060060,4505,4505,4505,4505,0
20250220,142000,41060060,4505,4505,4505,4505,0
20250220,141900,41060060,4505,4505,4505,4505,0
20250220,141800,41060060,4505,4505,4505,4505,0
20250220,141700,41060060,4505,4505,4505,4505,0
20250220,141600,41060060,4505,4505,4505,4505,0
20250220,141500,41060060,4505,4505,4505,4505,0
20250220,141400,41060060,4505,4505,4505,4505,0
20250220,141300,41060060,4505,4505,4505,4505,0
20250220,141200,41060060,4505,4505,4505,4505,0
20250220,141100,41060060,4505,4505,4505,4505,0
20250220,141000,41060060,4505,4505,4505,4505,2
20250220,140900,41051050,4485,4485,4485,4485,0
20250220,140800,41051050,4485,4485,4485,4485,0
20250220,140700,41051050,4485,4485,4485,4485,0
20250220,140600,41051050,4485,4485,4485,4485,0
20250220,140500,41051050,4485,4485,4485,4485,0
20250220,140400,41051050,4485,4485,4485,4485,0
20250220,140300,41051050,4485,4485,4485,4485,16
20250220,140200,40979290,4510,4510,4510,4510,0
20250220,140100,40979290,4510,4510,4510,4510,0
20250220,140000,40979290,4510,4510,4510,4510,0
20250220,135900,40979290,4510,4510,4510,4510,0
20250220,135800,40979290,4510,4510,4510,4510,0
20250220,135700,40979290,4510,4510,4510,4510,0
20250220,135600,40979290,4510,4510,4510,4510,0
20250220,135500,40979290,4510,4510,4510,4510,0
20250220,135400,40979290,4510,4510,4510,4510,0
20250220,135300,40979290,4510,4510,4510,4510,0
20250220,135200,40979290,4510,4510,4510,4510,0
20250220,135100,40979290,4510,4510,4510,4510,0
20250220,135000,40979290,4510,4510,4510,4510,0
20250220,134900,40979290,4510,4510,4510,4510,0
20250220,134800,40979290,4510,4510,4510,4510,0
20250220,134700,40979290,4510,4510,4510,4510,0
20250220,134600,40979290,4510,4510,4510,4510,0
20250220,134500,40979290,4510,4510,4510,4510,0
20250220,134400,40979290,4510,4510,4510,4510,0
20250220,134300,40979290,4510,4510,4510,4510,100
20250220,134200,40528290,4510,4510,4510,4510,0
20250220,134100,40528290,4510,4510,4510,4510,22
20250220,134000,40429070,4510,4510,4510,4510,0
20250220,133900,40429070,4510,4510,4510,4510,0
20250220,133800,40429070,4510,4510,4510,4510,0
20250220,133700,40429070,4510,4510,4510,4510,0
20250220,133600,40429070,4510,4510,4510,4510,0
20250220,133500,40429070,4510,4510,4510,4510,0
20250220,133400,40429070,4510,4510,4510,4510,0
20250220,133300,40429070,4510,4510,4510,4510,549
20250220,133200,37953080,4510,4510,4510,4510,0
20250220,133100,37953080,4510,4510,4510,4510,0
20250220,133000,37953080,4510,4510,4510,4510,0
20250220,132900,37953080,4510,4510,4510,4510,0
20250220,132800,37953080,4510,4510,4510,4510,0
20250220,132700,37953080,4510,4510,4510,4510,1
20250220,132600,37948570,4510,4510,4510,4510,0
20250220,132500,37948570,4510,4510,4510,4510,0
20250220,132400,37948570,4510,4510,4510,4510,0
20250220,132300,37948570,4510,4510,4510,4510,0
20250220,132200,37948570,4510,4510,4510,4510,0
20250220,132100,37948570,4510,4510,4510,4510,0
20250220,132000,37948570,4510,4510,4510,4510,0
20250220,131900,37948570,4510,4510,4510,4510,0
20250220,131800,37948570,4510,4510,4510,4510,0
20250220,131700,37948570,4510,4510,4510,4510,0
20250220,131600,37948570,4510,4510,4510,4510,0
20250220,131500,37948570,4510,4510,4510,4510,0
20250220,131400,37948570,4510,4510,4510,4510,0
20250220,131300,37948570,4510,4510,4510,4510,0
20250220,131200,37948570,4510,4510,4510,4510,0
20250220,131100,37948570,4510,4510,4510,4510,0
20250220,131000,37948570,4510,4510,4510,4510,0
20250220,130900,37948570,4510,4510,4510,4510,0
20250220,130800,37948570,4510,4510,4510,4510,0
20250220,130700,37948570,4510,4510,4510,4510,0
20250220,130600,37948570,4510,4510,4510,4510,0
20250220,130500,37948570,4510,4510,4510,4510,0
20250220,130400,37948570,4510,4510,4510,4510,0
20250220,130300,37948570,4510,4510,4510,4510,2
20250220,130200,37939550,4480,4480,4480,4480,0
20250220,130100,37939550,4480,4480,4480,4480,0
20250220,130000,37939550,4480,4480,4480,4480,0
20250220,125900,37939550,4480,4480,4480,4480,0
20250220,125800,37939550,4480,4480,4480,4480,0
20250220,125700,37939550,4480,4485,4485,4480,91
20250220,125600,37531610,4520,4520,4520,4520,0
20250220,125500,37531610,4520,4520,4520,4520,0
20250220,125400,37531610,4520,4520,4520,4520,0
20250220,125300,37531610,4520,4520,4520,4520,0
20250220,125200,37531610,4520,4520,4520,4520,22
20250220,125100,37432170,4520,4520,4520,4520,0
20250220,125000,37432170,4520,4520,4520,4520,0
20250220,124900,37432170,4520,4520,4520,4520,0
20250220,124800,37432170,4520,4520,4520,4520,0
20250220,124700,37432170,4520,4520,4520,4520,0
20250220,124600,37432170,4520,4520,4520,4520,0
20250220,124500,37432170,4520,4520,4520,4520,0
20250220,124400,37432170,4520,4520,4520,4520,0
20250220,124300,37432170,4520,4520,4520,4520,0
20250220,124200,37432170,4520,4520,4520,4520,0
20250220,124100,37432170,4520,4520,4520,4520,0
20250220,124000,37432170,4520,4520,4520,4520,0
20250220,123900,37432170,4520,4520,4520,4520,14
20250220,123800,37368890,4520,4520,4520,4520,0
20250220,123700,37368890,4520,4520,4520,4520,0
20250220,123600,37368890,4520,4520,4520,4520,0
20250220,123500,37368890,4520,4520,4520,4520,0
20250220,123400,37368890,4520,4520,4520,4520,0
20250220,123300,37368890,4520,4520,4520,4520,0
20250220,123200,37368890,4520,4520,4520,4520,0
20250220,123100,37368890,4520,4520,4520,4520,2
20250220,123000,37359850,4520,4520,4520,4520,0
20250220,122900,37359850,4520,4520,4520,4520,0
20250220,122800,37359850,4520,4520,4520,4520,0
20250220,122700,37359850,4520,4520,4520,4520,0
20250220,122600,37359850,4520,4520,4520,4520,0
20250220,122500,37359850,4520,4520,4520,4520,0
20250220,122400,37359850,4520,4520,4520,4520,0
20250220,122300,37359850,4520,4520,4520,4520,0
20250220,122200,37359850,4520,4520,4520,4520,0
20250220,122100,37359850,4520,4520,4520,4520,0
20250220,122000,37359850,4520,4520,4520,4520,0
20250220,121900,37359850,4520,4520,4520,4520,0
20250220,121800,37359850,4520,4520,4520,4520,0
20250220,121700,37359850,4520,4520,4520,4520,0
20250220,121600,37359850,4520,4520,4520,4520,0
20250220,121500,37359850,4520,4520,4520,4520,0
20250220,121400,37359850,4520,4520,4520,4520,0
20250220,121300,37359850,4520,4520,4520,4520,0
20250220,121200,37359850,4520,4520,4520,4520,0
20250220,121100,37359850,4520,4520,4520,4520,0
20250220,121000,37359850,4520,4520,4520,4520,0
20250220,120900,37359850,4520,4520,4520,4520,0
20250220,120800,37359850,4520,4520,4520,4520,0
20250220,120700,37359850,4520,4520,4520,4520,0
20250220,120600,37359850,4520,4520,4520,4520,0
20250220,120500,37359850,4520,4520,4520,4520,0
20250220,120400,37359850,4520,4520,4520,4520,0
20250220,120300,37359850,4520,4520,4520,4520,0
20250220,120200,37359850,4520,4520,4520,4520,0
20250220,120100,37359850,4520,4520,4520,4520,0
20250220,120000,37359850,4520,4520,4520,4520,0
20250220,115900,37359850,4520,4520,4520,4520,0
20250220,115800,37359850,4520,4520,4520,4520,0
20250220,115700,37359850,4520,4520,4520,4520,0
20250220,115600,37359850,4520,4520,4520,4520,0
20250220,115500,37359850,4520,4520,4520,4520,0
20250220,115400,37359850,4520,4520,4520,4520,0
20250220,115300,37359850,4520,4520,4520,4520,0
20250220,115200,37359850,4520,4520,4520,4520,0
20250220,115100,37359850,4520,4520,4520,4520,0
20250220,115000,37359850,4520,4500,4520,4500,23
20250220,114900,37256275,4485,4485,4485,4485,0
20250220,114800,37256275,4485,4485,4485,4485,0
20250220,114700,37256275,4485,4485,4485,4485,0
20250220,114600,37256275,4485,4500,4500,4485,243
20250220,114500,36166375,4485,4485,4485,4485,1
20250220,114400,36161890,4500,4500,4500,4500,0
20250220,114300,36161890,4500,4500,4500,4500,0
20250220,114200,36161890,4500,4500,4500,4500,0
20250220,114100,36161890,4500,4500,4500,4500,0
20250220,114000,36161890,4500,4500,4500,4500,0
20250220,113900,36161890,4500,4500,4500,4500,97
20250220,113800,35725390,4500,4500,4500,4500,0
20250220,113700,35725390,4500,4500,4500,4500,3
20250220,113600,35711890,4510,4510,4510,4510,0
20250220,113500,35711890,4510,4510,4510,4510,0
20250220,113400,35711890,4510,4510,4510,4510,0
20250220,113300,35711890,4510,4510,4510,4510,0
20250220,113200,35711890,4510,4510,4510,4510,0
20250220,113100,35711890,4510,4510,4510,4510,0
20250220,113000,35711890,4510,4510,4510,4510,0
20250220,112900,35711890,4510,4510,4510,4510,0
20250220,112800,35711890,4510,4500,4510,4500,32
20250220,112700,35567580,4495,4495,4495,4495,3
20250220,112600,35554095,4495,4495,4495,4495,0
20250220,112500,35554095,4495,4495,4495,4495,0
20250220,112400,35554095,4495,4495,4495,4495,0
20250220,112300,35554095,4495,4495,4495,4495,1
20250220,112200,35549600,4480,4480,4480,4480,0
20250220,112100,35549600,4480,4480,4480,4480,0
20250220,112000,35549600,4480,4480,4480,4480,0
20250220,111900,35549600,4480,4480,4480,4480,0
20250220,111800,35549600,4480,4480,4480,4480,0
20250220,111700,35549600,4480,4480,4480,4480,0
20250220,111600,35549600,4480,4480,4480,4480,0
20250220,111500,35549600,4480,4480,4480,4480,0
20250220,111400,35549600,4480,4480,4480,4480,0
20250220,111300,35549600,4480,4480,4480,4480,0
20250220,111200,35549600,4480,4480,4480,4480,0
20250220,111100,35549600,4480,4480,4480,4480,0
20250220,111000,35549600,4480,4480,4480,4480,0
20250220,110900,35549600,4480,4480,4480,4480,0
20250220,110800,35549600,4480,4480,4480,4480,0
20250220,110700,35549600,4480,4480,4480,4480,0
20250220,110600,35549600,4480,4485,4485,4480,427
20250220,110500,33636630,4485,4485,4485,4485,0
20250220,110400,33636630,4485,4485,4485,4485,0
20250220,110300,33636630,4485,4485,4485,4485,0
20250220,110200,33636630,4485,4485,4485,4485,0
20250220,110100,33636630,4485,4485,4485,4485,0
20250220,110000,33636630,4485,4485,4485,4485,0
20250220,105900,33636630,4485,4485,4485,4485,1
20250220,105800,33632145,4485,4485,4485,4485,0
20250220,105700,33632145,4485,4485,4485,4485,3
20250220,105600,33618690,4495,4495,4495,4495,0
20250220,105500,33618690,4495,4495,4495,4495,27
20250220,105400,33497325,4500,4500,4500,4500,0
20250220,105300,33497325,4500,4500,4500,4500,0
20250220,105200,33497325,4500,4500,4500,4500,0
20250220,105100,33497325,4500,4500,4500,4500,0
20250220,105000,33497325,4500,4500,4500,4500,1
20250220,104900,33492825,4480,4480,4480,4480,0
20250220,104800,33492825,4480,4480,4480,4480,0
20250220,104700,33492825,4480,4480,4480,4480,0
20250220,104600,33492825,4480,4480,4480,4480,0
20250220,104500,33492825,4480,4480,4480,4480,0
20250220,104400,33492825,4480,4480,4480,4480,0
20250220,104300,33492825,4480,4480,4480,4480,0
20250220,104200,33492825,4480,4480,4480,4480,0
20250220,104100,33492825,4480,4480,4480,4480,0
20250220,104000,33492825,4480,4480,4480,4480,13
20250220,103900,33434585,4475,4475,4475,4475,0
20250220,103800,33434585,4475,4475,4475,4475,100
20250220,103700,32987085,4475,4475,4475,4475,0
20250220,103600,32987085,4475,4475,4475,4475,0
20250220,103500,32987085,4475,4475,4475,4475,0
20250220,103400,32987085,4475,4475,4475,4475,0
20250220,103300,32987085,4475,4475,4475,4475,0
20250220,103200,32987085,4475,4475,4475,4475,110
20250220,103100,32494835,4475,4475,4475,4475,0
20250220,103000,32494835,4475,4475,4475,4475,0
20250220,102900,32494835,4475,4475,4475,4475,1
20250220,102800,32490360,4475,4475,4475,4475,0
20250220,102700,32490360,4475,4475,4475,4475,0
20250220,102600,32490360,4475,4475,4475,4475,0
20250220,102500,32490360,4475,4475,4475,4475,0
20250220,102400,32490360,4475,4475,4475,4475,0
20250220,102300,32490360,4475,4475,4475,4475,0
20250220,102200,32490360,4475,4475,4475,4475,0
20250220,102100,32490360,4475,4475,4475,4475,0
20250220,102000,32490360,4475,4475,4475,4475,0
20250220,101900,32490360,4475,4475,4475,4475,0
20250220,101800,32490360,4475,4475,4475,4475,120
20250220,101700,31953360,4485,4485,4485,4485,0
20250220,101600,31953360,4485,4485,4485,4485,0
20250220,101500,31953360,4485,4485,4485,4485,0
20250220,101400,31953360,4485,4485,4485,4485,0
20250220,101300,31953360,4485,4485,4485,4485,0
20250220,101200,31953360,4485,4485,4485,4485,0
20250220,101100,31953360,4485,4485,4485,4485,0
20250220,101000,31953360,4485,4485,4485,4485,0
20250220,100900,31953360,4485,4485,4485,4485,10
20250220,100800,31908510,4485,4485,4485,4485,1
20250220,100700,31904025,4480,4480,4480,4480,0
20250220,100600,31904025,4480,4480,4480,4480,0
20250220,100500,31904025,4480,4480,4480,4480,0
20250220,100400,31904025,4480,4480,4480,4480,33
20250220,100300,31756185,4500,4500,4500,4500,0
20250220,100200,31756185,4500,4500,4500,4500,0
20250220,100100,31756185,4500,4500,4500,4500,0
20250220,100000,31756185,4500,4500,4500,4500,0
20250220,095900,31756185,4500,4500,4500,4500,87
20250220,095800,31364685,4510,4510,4510,4510,0
20250220,095700,31364685,4510,4510,4510,4510,0
20250220,095600,31364685,4510,4510,4510,4510,0
20250220,095500,31364685,4510,4510,4510,4510,0
20250220,095400,31364685,4510,4510,4510,4510,0
20250220,095300,31364685,4510,4510,4510,4510,0
20250220,095200,31364685,4510,4510,4510,4510,0
20250220,095100,31364685,4510,4510,4510,4510,0
20250220,095000,31364685,4510,4510,4510,4510,0
20250220,094900,31364685,4510,4510,4510,4510,2
20250220,094800,31355665,4510,4510,4510,4510,0
20250220,094700,31355665,4510,4510,4510,4510,0
20250220,094600,31355665,4510,4510,4510,4510,3
20250220,094500,31342135,4485,4485,4485,4485,0
20250220,094400,31342135,4485,4485,4485,4485,0
20250220,094300,31342135,4485,4485,4485,4485,0
20250220,094200,31342135,4485,4485,4485,4485,25
20250220,094100,31230010,4520,4520,4520,4520,0
20250220,094000,31230010,4520,4520,4520,4520,0
20250220,093900,31230010,4520,4520,4520,4520,0
20250220,093800,31230010,4520,4520,4520,4520,0
20250220,093700,31230010,4520,4500,4520,4500,20
20250220,093600,31139820,4485,4485,4485,4485,0
20250220,093500,31139820,4485,4485,4485,4485,230
20250220,093400,30108270,4485,4485,4485,4485,0
20250220,093300,30108270,4485,4485,4485,4485,0
20250220,093200,30108270,4485,4485,4485,4485,0
20250220,093100,30108270,4485,4485,4485,4485,0
20250220,093000,30108270,4485,4485,4485,4485,0
20250220,092900,30108270,4485,4485,4485,4485,0
20250220,092800,30108270,4485,4485,4485,4485,0
20250220,092700,30108270,4485,4485,4485,4485,0
20250220,092600,30108270,4485,4485,4485,4485,0
20250220,092500,30108270,4485,4485,4485,4485,0
20250220,092400,30108270,4485,4485,4485,4485,0
20250220,092300,30108270,4485,4485,4485,4485,20
20250220,092200,30018570,4485,4485,4485,4485,0
20250220,092100,30018570,4485,4520,4520,4485,103
20250220,092000,29556580,4520,4520,4520,4520,0
20250220,091900,29556580,4520,4495,4520,4495,27
20250220,091800,29434585,4490,4470,4490,4465,315
20250220,091700,28026935,4450,4505,4505,4450,2000
20250220,091600,19074860,4505,4505,4505,4505,0
20250220,091500,19074860,4505,4505,4505,4505,215
20250220,091400,18106285,4505,4515,4515,4505,97
20250220,091300,17669290,4520,4520,4520,4520,0
20250220,091200,17669290,4520,4520,4520,4520,0
20250220,091100,17669290,4520,4520,4520,4520,0
20250220,091000,17669290,4520,4520,4520,4520,0
20250220,090900,17669290,4520,4520,4520,4520,0
20250220,090800,17669290,4520,4520,4520,4520,0
20250220,090700,17669290,4520,4520,4520,4520,1
20250220,090600,17664770,4520,4520,4520,4520,0
20250220,090500,17664770,4520,4520,4520,4520,0
20250220,090400,17664770,4520,4520,4520,4520,14
20250220,090300,17601490,4525,4525,4525,4525,0
20250220,090200,17601490,4525,4525,4525,4525,0
20250220,090100,17601490,4525,4520,4525,4520,23
20250220,090000,17497465,4490,4520,4525,4490,3877