KissMeData/140430/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,203000,371887305,2550,2550,2550,2550,6617
20250220,202900,371887305,2550,2550,2550,2550,0
20250220,202800,371887305,2550,2550,2550,2550,0
20250220,202700,371887305,2550,2550,2550,2550,0
20250220,202600,371887305,2550,2550,2550,2550,0
20250220,202500,371887305,2550,2550,2550,2550,0
20250220,202400,371887305,2550,2550,2550,2550,0
20250220,202300,371887305,2550,2550,2550,2550,0
20250220,202200,371887305,2550,2550,2550,2550,0
20250220,202100,371887305,2550,2550,2550,2550,0
20250220,202000,371887305,2550,2550,2550,2550,0
20250220,201900,371887305,2550,2550,2550,2550,0
20250220,201800,371887305,2550,2550,2550,2550,0
20250220,201700,371887305,2550,2550,2550,2550,0
20250220,201600,371887305,2550,2550,2550,2550,0
20250220,201500,371887305,2550,2550,2550,2550,0
20250220,201400,371887305,2550,2550,2550,2550,0
20250220,201300,371887305,2550,2550,2550,2550,0
20250220,201200,371887305,2550,2550,2550,2550,0
20250220,201100,371887305,2550,2550,2550,2550,0
20250220,201000,371887305,2550,2550,2550,2550,0
20250220,200900,371887305,2550,2550,2550,2550,0
20250220,200800,371887305,2550,2550,2550,2550,0
20250220,200700,371887305,2550,2550,2550,2550,0
20250220,200600,371887305,2550,2550,2550,2550,0
20250220,200500,371887305,2550,2550,2550,2550,0
20250220,200400,371887305,2550,2550,2550,2550,0
20250220,200300,371887305,2550,2550,2550,2550,0
20250220,200200,371887305,2550,2550,2550,2550,0
20250220,200100,371887305,2550,2550,2550,2550,0
20250220,200000,371887305,2550,2550,2550,2550,6617
20250220,195900,371887305,2550,2550,2550,2550,0
20250220,195800,371887305,2550,2550,2550,2550,0
20250220,195700,371887305,2550,2550,2550,2550,0
20250220,195600,371887305,2550,2550,2550,2550,0
20250220,195500,371887305,2550,2550,2550,2550,0
20250220,195400,371887305,2550,2550,2550,2550,0
20250220,195300,371887305,2550,2550,2550,2550,0
20250220,195200,371887305,2550,2550,2550,2550,0
20250220,195100,371887305,2550,2550,2550,2550,0
20250220,195000,371887305,2550,2550,2550,2550,0
20250220,194900,371887305,2550,2550,2550,2550,0
20250220,194800,371887305,2550,2550,2550,2550,0
20250220,194700,371887305,2550,2550,2550,2550,0
20250220,194600,371887305,2550,2550,2550,2550,0
20250220,194500,371887305,2550,2550,2550,2550,0
20250220,194400,371887305,2550,2550,2550,2550,0
20250220,194300,371887305,2550,2550,2550,2550,0
20250220,194200,371887305,2550,2550,2550,2550,0
20250220,194100,371887305,2550,2550,2550,2550,0
20250220,194000,371887305,2550,2550,2550,2550,0
20250220,193900,371887305,2550,2550,2550,2550,0
20250220,193800,371887305,2550,2550,2550,2550,0
20250220,193700,371887305,2550,2550,2550,2550,0
20250220,193600,371887305,2550,2550,2550,2550,0
20250220,193500,371887305,2550,2550,2550,2550,0
20250220,193400,371887305,2550,2550,2550,2550,0
20250220,193300,371887305,2550,2550,2550,2550,0
20250220,193200,371887305,2550,2550,2550,2550,0
20250220,193100,371887305,2550,2550,2550,2550,0
20250220,193000,371887305,2550,2550,2550,2550,6617
20250220,192900,371887305,2550,2550,2550,2550,0
20250220,192800,371887305,2550,2550,2550,2550,0
20250220,192700,371887305,2550,2550,2550,2550,0
20250220,192600,371887305,2550,2550,2550,2550,0
20250220,192500,371887305,2550,2550,2550,2550,0
20250220,192400,371887305,2550,2550,2550,2550,0
20250220,192300,371887305,2550,2550,2550,2550,0
20250220,192200,371887305,2550,2550,2550,2550,0
20250220,192100,371887305,2550,2550,2550,2550,0
20250220,192000,371887305,2550,2550,2550,2550,0
20250220,191900,371887305,2550,2550,2550,2550,0
20250220,191800,371887305,2550,2550,2550,2550,0
20250220,191700,371887305,2550,2550,2550,2550,0
20250220,191600,371887305,2550,2550,2550,2550,0
20250220,191500,371887305,2550,2550,2550,2550,0
20250220,191400,371887305,2550,2550,2550,2550,0
20250220,191300,371887305,2550,2550,2550,2550,0
20250220,191200,371887305,2550,2550,2550,2550,0
20250220,191100,371887305,2550,2550,2550,2550,0
20250220,191000,371887305,2550,2550,2550,2550,0
20250220,190900,371887305,2550,2550,2550,2550,0
20250220,190800,371887305,2550,2550,2550,2550,0
20250220,190700,371887305,2550,2550,2550,2550,0
20250220,190600,371887305,2550,2550,2550,2550,0
20250220,190500,371887305,2550,2550,2550,2550,0
20250220,190400,371887305,2550,2550,2550,2550,0
20250220,190300,371887305,2550,2550,2550,2550,0
20250220,190200,371887305,2550,2550,2550,2550,0
20250220,190100,371887305,2550,2550,2550,2550,0
20250220,190000,371887305,2550,2550,2550,2550,6617
20250220,185900,371887305,2550,2550,2550,2550,0
20250220,185800,371887305,2550,2550,2550,2550,0
20250220,185700,371887305,2550,2550,2550,2550,0
20250220,185600,371887305,2550,2550,2550,2550,0
20250220,185500,371887305,2550,2550,2550,2550,0
20250220,185400,371887305,2550,2550,2550,2550,0
20250220,185300,371887305,2550,2550,2550,2550,0
20250220,185200,371887305,2550,2550,2550,2550,0
20250220,185100,371887305,2550,2550,2550,2550,0
20250220,185000,371887305,2550,2550,2550,2550,0
20250220,184900,371887305,2550,2550,2550,2550,0
20250220,184800,371887305,2550,2550,2550,2550,0
20250220,184700,371887305,2550,2550,2550,2550,0
20250220,184600,371887305,2550,2550,2550,2550,0
20250220,184500,371887305,2550,2550,2550,2550,0
20250220,184400,371887305,2550,2550,2550,2550,0
20250220,184300,371887305,2550,2550,2550,2550,0
20250220,184200,371887305,2550,2550,2550,2550,0
20250220,184100,371887305,2550,2550,2550,2550,0
20250220,184000,371887305,2550,2550,2550,2550,0
20250220,183900,371887305,2550,2550,2550,2550,0
20250220,183800,371887305,2550,2550,2550,2550,0
20250220,183700,371887305,2550,2550,2550,2550,0
20250220,183600,371887305,2550,2550,2550,2550,0
20250220,183500,371887305,2550,2550,2550,2550,0
20250220,183400,371887305,2550,2550,2550,2550,0
20250220,183300,371887305,2550,2550,2550,2550,0
20250220,183200,371887305,2550,2550,2550,2550,0
20250220,183100,371887305,2550,2550,2550,2550,0
20250220,183000,371887305,2550,2550,2550,2550,6617
20250220,182900,371887305,2550,2550,2550,2550,0
20250220,182800,371887305,2550,2550,2550,2550,0
20250220,182700,371887305,2550,2550,2550,2550,0
20250220,182600,371887305,2550,2550,2550,2550,0
20250220,182500,371887305,2550,2550,2550,2550,0
20250220,182400,371887305,2550,2550,2550,2550,0
20250220,182300,371887305,2550,2550,2550,2550,0
20250220,182200,371887305,2550,2550,2550,2550,0
20250220,182100,371887305,2550,2550,2550,2550,0
20250220,182000,371887305,2550,2550,2550,2550,0
20250220,181900,371887305,2550,2550,2550,2550,0
20250220,181800,371887305,2550,2550,2550,2550,0
20250220,181700,371887305,2550,2550,2550,2550,0
20250220,181600,371887305,2550,2550,2550,2550,0
20250220,181500,371887305,2550,2550,2550,2550,0
20250220,181400,371887305,2550,2550,2550,2550,0
20250220,181300,371887305,2550,2550,2550,2550,0
20250220,181200,371887305,2550,2550,2550,2550,0
20250220,181100,371887305,2550,2550,2550,2550,0
20250220,181000,371887305,2550,2550,2550,2550,0
20250220,180900,371887305,2550,2550,2550,2550,0
20250220,180800,371887305,2550,2550,2550,2550,0
20250220,180700,371887305,2550,2550,2550,2550,0
20250220,180600,371887305,2550,2550,2550,2550,0
20250220,180500,371887305,2550,2550,2550,2550,0
20250220,180400,371887305,2550,2550,2550,2550,0
20250220,180300,371887305,2550,2550,2550,2550,0
20250220,180200,371887305,2550,2550,2550,2550,0
20250220,180100,371887305,2550,2550,2550,2550,0
20250220,180000,371887305,2550,2550,2550,2550,6617
20250220,175900,371887305,2550,2550,2550,2550,0
20250220,175800,371887305,2550,2550,2550,2550,0
20250220,175700,371887305,2550,2550,2550,2550,0
20250220,175600,371887305,2550,2550,2550,2550,0
20250220,175500,371887305,2550,2550,2550,2550,0
20250220,175400,371887305,2550,2550,2550,2550,0
20250220,175300,371887305,2550,2550,2550,2550,0
20250220,175200,371887305,2550,2550,2550,2550,0
20250220,175100,371887305,2550,2550,2550,2550,0
20250220,175000,371887305,2550,2550,2550,2550,0
20250220,174900,371887305,2550,2550,2550,2550,0
20250220,174800,371887305,2550,2550,2550,2550,0
20250220,174700,371887305,2550,2550,2550,2550,0
20250220,174600,371887305,2550,2550,2550,2550,0
20250220,174500,371887305,2550,2550,2550,2550,0
20250220,174400,371887305,2550,2550,2550,2550,0
20250220,174300,371887305,2550,2550,2550,2550,0
20250220,174200,371887305,2550,2550,2550,2550,0
20250220,174100,371887305,2550,2550,2550,2550,0
20250220,174000,371887305,2550,2550,2550,2550,0
20250220,173900,371887305,2550,2550,2550,2550,0
20250220,173800,371887305,2550,2550,2550,2550,0
20250220,173700,371887305,2550,2550,2550,2550,0
20250220,173600,371887305,2550,2550,2550,2550,0
20250220,173500,371887305,2550,2550,2550,2550,0
20250220,173400,371887305,2550,2550,2550,2550,0
20250220,173300,371887305,2550,2550,2550,2550,0
20250220,173200,371887305,2550,2550,2550,2550,0
20250220,173100,371887305,2550,2550,2550,2550,0
20250220,173000,371887305,2550,2550,2550,2550,6617
20250220,172900,371887305,2550,2550,2550,2550,0
20250220,172800,371887305,2550,2550,2550,2550,0
20250220,172700,371887305,2550,2550,2550,2550,0
20250220,172600,371887305,2550,2550,2550,2550,0
20250220,172500,371887305,2550,2550,2550,2550,0
20250220,172400,371887305,2550,2550,2550,2550,0
20250220,172300,371887305,2550,2550,2550,2550,0
20250220,172200,371887305,2550,2550,2550,2550,0
20250220,172100,371887305,2550,2550,2550,2550,0
20250220,172000,371887305,2550,2550,2550,2550,0
20250220,171900,371887305,2550,2550,2550,2550,0
20250220,171800,371887305,2550,2550,2550,2550,0
20250220,171700,371887305,2550,2550,2550,2550,0
20250220,171600,371887305,2550,2550,2550,2550,0
20250220,171500,371887305,2550,2550,2550,2550,0
20250220,171400,371887305,2550,2550,2550,2550,0
20250220,171300,371887305,2550,2550,2550,2550,0
20250220,171200,371887305,2550,2550,2550,2550,0
20250220,171100,371887305,2550,2550,2550,2550,0
20250220,171000,371887305,2550,2550,2550,2550,0
20250220,170900,371887305,2550,2550,2550,2550,0
20250220,170800,371887305,2550,2550,2550,2550,0
20250220,170700,371887305,2550,2550,2550,2550,0
20250220,170600,371887305,2550,2550,2550,2550,0
20250220,170500,371887305,2550,2550,2550,2550,0
20250220,170400,371887305,2550,2550,2550,2550,0
20250220,170300,371887305,2550,2550,2550,2550,0
20250220,170200,371887305,2550,2550,2550,2550,0
20250220,170100,371887305,2550,2550,2550,2550,0
20250220,170000,371887305,2550,2550,2550,2550,6617
20250220,165900,371887305,2550,2550,2550,2550,0
20250220,165800,371887305,2550,2550,2550,2550,0
20250220,165700,371887305,2550,2550,2550,2550,0
20250220,165600,371887305,2550,2550,2550,2550,0
20250220,165500,371887305,2550,2550,2550,2550,0
20250220,165400,371887305,2550,2550,2550,2550,0
20250220,165300,371887305,2550,2550,2550,2550,0
20250220,165200,371887305,2550,2550,2550,2550,0
20250220,165100,371887305,2550,2550,2550,2550,0
20250220,165000,371887305,2550,2550,2550,2550,0
20250220,164900,371887305,2550,2550,2550,2550,0
20250220,164800,371887305,2550,2550,2550,2550,0
20250220,164700,371887305,2550,2550,2550,2550,0
20250220,164600,371887305,2550,2550,2550,2550,0
20250220,164500,371887305,2550,2550,2550,2550,0
20250220,164400,371887305,2550,2550,2550,2550,0
20250220,164300,371887305,2550,2550,2550,2550,0
20250220,164200,371887305,2550,2550,2550,2550,0
20250220,164100,371887305,2550,2550,2550,2550,0
20250220,164000,371887305,2550,2550,2550,2550,0
20250220,163900,371887305,2550,2550,2550,2550,0
20250220,163800,371887305,2550,2550,2550,2550,0
20250220,163700,371887305,2550,2550,2550,2550,0
20250220,163600,371887305,2550,2550,2550,2550,0
20250220,163500,371887305,2550,2550,2550,2550,0
20250220,163400,371887305,2550,2550,2550,2550,0
20250220,163300,371887305,2550,2550,2550,2550,0
20250220,163200,371887305,2550,2550,2550,2550,0
20250220,163100,371887305,2550,2550,2550,2550,0
20250220,163000,371887305,2550,2550,2550,2550,6617
20250220,162900,371887305,2550,2550,2550,2550,0
20250220,162800,371887305,2550,2550,2550,2550,0
20250220,162700,371887305,2550,2550,2550,2550,0
20250220,162600,371887305,2550,2550,2550,2550,0
20250220,162500,371887305,2550,2550,2550,2550,0
20250220,162400,371887305,2550,2550,2550,2550,0
20250220,162300,371887305,2550,2550,2550,2550,0
20250220,162200,371887305,2550,2550,2550,2550,0
20250220,162100,371887305,2550,2550,2550,2550,0
20250220,162000,371887305,2550,2550,2550,2550,0
20250220,161900,371887305,2550,2550,2550,2550,0
20250220,161800,371887305,2550,2550,2550,2550,0
20250220,161700,371887305,2550,2550,2550,2550,0
20250220,161600,371887305,2550,2550,2550,2550,0
20250220,161500,371887305,2550,2550,2550,2550,0
20250220,161400,371887305,2550,2550,2550,2550,0
20250220,161300,371887305,2550,2550,2550,2550,0
20250220,161200,371887305,2550,2550,2550,2550,0
20250220,161100,371887305,2550,2550,2550,2550,0
20250220,161000,371887305,2550,2550,2550,2550,0
20250220,160900,371887305,2550,2550,2550,2550,0
20250220,160800,371887305,2550,2550,2550,2550,0
20250220,160700,371887305,2550,2550,2550,2550,0
20250220,160600,371887305,2550,2550,2550,2550,0
20250220,160500,371887305,2550,2550,2550,2550,0
20250220,160400,371887305,2550,2550,2550,2550,0
20250220,160300,371887305,2550,2550,2550,2550,0
20250220,160200,371887305,2550,2550,2550,2550,0
20250220,160100,371887305,2550,2550,2550,2550,0
20250220,160000,371887305,2550,2550,2550,2550,6617
20250220,155900,371887305,2550,2550,2550,2550,0
20250220,155800,371887305,2550,2550,2550,2550,0
20250220,155700,371887305,2550,2550,2550,2550,0
20250220,155600,371887305,2550,2550,2550,2550,0
20250220,155500,371887305,2550,2550,2550,2550,0
20250220,155400,371887305,2550,2550,2550,2550,0
20250220,155300,371887305,2550,2550,2550,2550,0
20250220,155200,371887305,2550,2550,2550,2550,0
20250220,155100,371887305,2550,2550,2550,2550,0
20250220,155000,371887305,2550,2550,2550,2550,0
20250220,154900,371887305,2550,2550,2550,2550,0
20250220,154800,371887305,2550,2550,2550,2550,0
20250220,154700,371887305,2550,2550,2550,2550,0
20250220,154600,371887305,2550,2550,2550,2550,0
20250220,154500,371887305,2550,2550,2550,2550,0
20250220,154400,371887305,2550,2550,2550,2550,0
20250220,154300,371887305,2550,2550,2550,2550,0
20250220,154200,371887305,2550,2550,2550,2550,0
20250220,154100,371887305,2550,2550,2550,2550,0
20250220,154000,371887305,2550,2550,2550,2550,0
20250220,153900,371887305,2550,2550,2550,2550,0
20250220,153800,371887305,2550,2550,2550,2550,0
20250220,153700,371887305,2550,2550,2550,2550,0
20250220,153600,371887305,2550,2550,2550,2550,0
20250220,153500,371887305,2550,2550,2550,2550,0
20250220,153400,371887305,2550,2550,2550,2550,0
20250220,153300,371887305,2550,2550,2550,2550,0
20250220,153200,371887305,2550,2550,2550,2550,0
20250220,153100,371887305,2550,2550,2550,2550,0
20250220,153000,371887305,2550,2550,2550,2550,13234
20250220,152900,355013955,2540,2540,2540,2540,0
20250220,152800,355013955,2540,2540,2540,2540,0
20250220,152700,355013955,2540,2540,2540,2540,0
20250220,152600,355013955,2540,2540,2540,2540,0
20250220,152500,355013955,2540,2540,2540,2540,0
20250220,152400,355013955,2540,2540,2540,2540,0
20250220,152300,355013955,2540,2540,2540,2540,0
20250220,152200,355013955,2540,2540,2540,2540,0
20250220,152100,355013955,2540,2540,2540,2540,0
20250220,152000,355013955,2540,2540,2540,2540,0
20250220,151900,355013955,2540,2550,2550,2530,1100
20250220,151800,352217230,2550,2535,2550,2535,4487
20250220,151700,340806110,2535,2520,2535,2520,1988
20250220,151600,335778535,2520,2530,2530,2520,199
20250220,151500,335275195,2525,2525,2530,2525,2136
20250220,151400,329881180,2525,2525,2525,2525,475
20250220,151300,328681805,2520,2515,2520,2515,54
20250220,151200,328545745,2520,2525,2525,2520,291
20250220,151100,327811120,2525,2525,2525,2525,30
20250220,151000,327735370,2525,2525,2525,2525,1
20250220,150900,327732845,2520,2520,2520,2520,0
20250220,150800,327732845,2520,2520,2520,2520,0
20250220,150700,327732845,2520,2520,2520,2520,1000
20250220,150600,325212845,2525,2525,2525,2525,0
20250220,150500,325212845,2525,2525,2525,2525,110
20250220,150400,324935095,2520,2520,2520,2520,15
20250220,150300,324897295,2520,2520,2520,2520,769
20250220,150200,322959415,2520,2520,2520,2515,1059
20250220,150100,320293230,2515,2515,2515,2515,1
20250220,150000,320290715,2525,2525,2525,2525,112
20250220,145900,320007915,2520,2520,2520,2520,0
20250220,145800,320007915,2520,2525,2525,2520,198
20250220,145700,319507970,2525,2525,2525,2525,319
20250220,145600,318702495,2520,2520,2520,2520,1876
20250220,145500,313974975,2520,2515,2520,2515,484
20250220,145400,312756190,2510,2515,2515,2510,314
20250220,145300,311966530,2505,2505,2505,2505,2197
20250220,145200,306463045,2500,2500,2500,2500,341
20250220,145100,305610545,2500,2500,2500,2500,209
20250220,145000,305088045,2500,2500,2500,2500,446
20250220,144900,303973045,2500,2500,2500,2500,135
20250220,144800,303635545,2500,2495,2500,2495,30
20250220,144700,303560595,2495,2495,2495,2495,1
20250220,144600,303558100,2500,2500,2500,2500,0
20250220,144500,303558100,2500,2500,2500,2500,50
20250220,144400,303433100,2505,2505,2505,2505,0
20250220,144300,303433100,2505,2505,2505,2505,0
20250220,144200,303433100,2505,2505,2505,2505,0
20250220,144100,303433100,2505,2505,2505,2505,209
20250220,144000,302909555,2505,2505,2505,2505,0
20250220,143900,302909555,2505,2505,2505,2505,0
20250220,143800,302909555,2505,2505,2505,2505,150
20250220,143700,302533805,2505,2505,2505,2505,0
20250220,143600,302533805,2505,2505,2505,2505,0
20250220,143500,302533805,2505,2505,2505,2505,0
20250220,143400,302533805,2505,2505,2505,2505,0
20250220,143300,302533805,2505,2505,2505,2505,0
20250220,143200,302533805,2505,2505,2505,2505,0
20250220,143100,302533805,2505,2490,2505,2490,349
20250220,143000,301660010,2490,2490,2490,2490,0
20250220,142900,301660010,2490,2490,2490,2490,0
20250220,142800,301660010,2490,2490,2490,2490,0
20250220,142700,301660010,2490,2490,2490,2490,0
20250220,142600,301660010,2490,2490,2490,2490,1000
20250220,142500,299170010,2490,2490,2490,2490,106
20250220,142400,298906070,2510,2510,2510,2510,0
20250220,142300,298906070,2510,2505,2510,2505,195
20250220,142200,298417570,2510,2510,2510,2510,0
20250220,142100,298417570,2510,2510,2510,2510,1
20250220,142000,298415060,2490,2490,2490,2490,30
20250220,141900,298340360,2510,2510,2510,2510,22
20250220,141800,298285140,2500,2500,2500,2500,0
20250220,141700,298285140,2500,2500,2500,2500,1990
20250220,141600,293310140,2500,2500,2500,2500,0
20250220,141500,293310140,2500,2500,2500,2500,0
20250220,141400,293310140,2500,2500,2500,2500,0
20250220,141300,293310140,2500,2500,2500,2500,0
20250220,141200,293310140,2500,2500,2500,2500,368
20250220,141100,292390140,2480,2480,2480,2480,0
20250220,141000,292390140,2480,2480,2480,2480,0
20250220,140900,292390140,2480,2480,2480,2480,0
20250220,140800,292390140,2480,2480,2480,2480,0
20250220,140700,292390140,2480,2485,2485,2480,100
20250220,140600,292142135,2500,2500,2500,2500,0
20250220,140500,292142135,2500,2500,2500,2500,0
20250220,140400,292142135,2500,2500,2500,2500,0
20250220,140300,292142135,2500,2500,2500,2500,294
20250220,140200,291407135,2500,2500,2500,2500,0
20250220,140100,291407135,2500,2500,2500,2500,7
20250220,140000,291389635,2500,2500,2500,2500,100
20250220,135900,291139635,2500,2500,2500,2500,0
20250220,135800,291139635,2500,2500,2500,2500,981
20250220,135700,288687135,2490,2490,2490,2490,21
20250220,135600,288634845,2495,2495,2495,2495,0
20250220,135500,288634845,2495,2495,2495,2495,0
20250220,135400,288634845,2495,2495,2495,2495,0
20250220,135300,288634845,2495,2495,2495,2495,221
20250220,135200,288083450,2480,2480,2480,2480,1764
20250220,135100,283708730,2500,2495,2500,2495,250
20250220,135000,283084930,2495,2495,2495,2495,10
20250220,134900,283059980,2490,2490,2490,2490,0
20250220,134800,283059980,2490,2490,2490,2490,100
20250220,134700,282810980,2490,2490,2490,2490,0
20250220,134600,282810980,2490,2490,2490,2490,0
20250220,134500,282810980,2490,2490,2490,2490,402
20250220,134400,281810000,2490,2490,2490,2490,145
20250220,134300,281448950,2490,2490,2490,2490,629
20250220,134200,279882740,2490,2490,2490,2490,50
20250220,134100,279758240,2480,2490,2490,2480,1282
20250220,134000,276576060,2480,2480,2480,2480,0
20250220,133900,276576060,2480,2480,2480,2480,1
20250220,133800,276573580,2490,2490,2490,2490,0
20250220,133700,276573580,2490,2490,2490,2490,0
20250220,133600,276573580,2490,2490,2490,2490,0
20250220,133500,276573580,2490,2485,2490,2485,224
20250220,133400,276015825,2490,2490,2490,2490,0
20250220,133300,276015825,2490,2490,2490,2490,0
20250220,133200,276015825,2490,2490,2490,2490,0
20250220,133100,276015825,2490,2490,2490,2490,0
20250220,133000,276015825,2490,2490,2490,2490,250
20250220,132900,275393325,2480,2480,2480,2480,0
20250220,132800,275393325,2480,2480,2480,2480,0
20250220,132700,275393325,2480,2480,2480,2480,0
20250220,132600,275393325,2480,2480,2480,2480,0
20250220,132500,275393325,2480,2480,2480,2480,4
20250220,132400,275383405,2485,2485,2485,2485,104
20250220,132300,275124965,2490,2490,2490,2490,0
20250220,132200,275124965,2490,2490,2490,2490,0
20250220,132100,275124965,2490,2490,2490,2490,12
20250220,132000,275095085,2475,2475,2475,2475,4
20250220,131900,275085185,2485,2485,2485,2485,10
20250220,131800,275060335,2460,2475,2475,2460,8265
20250220,131700,254688820,2480,2480,2480,2480,0
20250220,131600,254688820,2480,2480,2480,2480,0
20250220,131500,254688820,2480,2480,2480,2480,270
20250220,131400,254019220,2495,2495,2495,2495,2
20250220,131300,254014230,2465,2485,2485,2465,2010
20250220,131200,249046525,2480,2480,2480,2480,1
20250220,131100,249044045,2470,2480,2480,2470,10842
20250220,131000,222225235,2480,2480,2480,2480,0
20250220,130900,222225235,2480,2480,2480,2480,1500
20250220,130800,218505235,2480,2485,2485,2480,1010
20250220,130700,215996095,2490,2490,2490,2490,545
20250220,130600,214639045,2500,2500,2500,2500,0
20250220,130500,214639045,2500,2500,2500,2500,0
20250220,130400,214639045,2500,2500,2500,2500,500
20250220,130300,213389045,2500,2500,2500,2500,106
20250220,130200,213124045,2495,2495,2495,2495,0
20250220,130100,213124045,2495,2495,2495,2495,30
20250220,130000,213049195,2495,2495,2495,2495,0
20250220,125900,213049195,2495,2495,2495,2495,0
20250220,125800,213049195,2495,2495,2495,2495,0
20250220,125700,213049195,2495,2495,2495,2495,0
20250220,125600,213049195,2495,2495,2495,2495,200
20250220,125500,212550195,2495,2495,2495,2495,500
20250220,125400,211302695,2490,2490,2490,2490,500
20250220,125300,210057695,2505,2490,2505,2490,695
20250220,125200,208326455,2490,2490,2490,2490,8
20250220,125100,208306535,2490,2490,2490,2490,1
20250220,125000,208304045,2490,2490,2490,2490,0
20250220,124900,208304045,2490,2490,2490,2490,200
20250220,124800,207806045,2485,2490,2490,2485,2288
20250220,124700,202116720,2495,2495,2495,2495,0
20250220,124600,202116720,2495,2495,2495,2495,0
20250220,124500,202116720,2495,2495,2495,2495,50
20250220,124400,201991970,2495,2495,2495,2495,0
20250220,124300,201991970,2495,2495,2495,2495,500
20250220,124200,200744470,2490,2490,2490,2490,0
20250220,124100,200744470,2490,2490,2490,2490,0
20250220,124000,200744470,2490,2490,2490,2490,0
20250220,123900,200744470,2490,2490,2490,2490,0
20250220,123800,200744470,2490,2495,2495,2490,1412
20250220,123700,197226330,2520,2500,2520,2500,1159
20250220,123600,194327650,2500,2500,2500,2500,0
20250220,123500,194327650,2500,2500,2500,2500,0
20250220,123400,194327650,2500,2500,2500,2500,0
20250220,123300,194327650,2500,2500,2500,2500,3
20250220,123200,194320150,2515,2515,2515,2515,0
20250220,123100,194320150,2515,2515,2515,2515,116
20250220,123000,194028410,2500,2500,2500,2500,0
20250220,122900,194028410,2500,2500,2500,2500,0
20250220,122800,194028410,2500,2500,2500,2500,3
20250220,122700,194020910,2500,2500,2500,2500,1
20250220,122600,194018410,2500,2500,2500,2500,0
20250220,122500,194018410,2500,2500,2500,2500,0
20250220,122400,194018410,2500,2500,2500,2500,342
20250220,122300,193163410,2500,2500,2500,2500,0
20250220,122200,193163410,2500,2500,2500,2500,160
20250220,122100,192763410,2500,2500,2500,2500,551
20250220,122000,191385910,2500,2500,2500,2500,0
20250220,121900,191385910,2500,2500,2500,2500,0
20250220,121800,191385910,2500,2500,2500,2500,372
20250220,121700,190455910,2500,2500,2500,2500,0
20250220,121600,190455910,2500,2500,2500,2500,11
20250220,121500,190428410,2515,2515,2515,2515,0
20250220,121400,190428410,2515,2515,2515,2515,46
20250220,121300,190312720,2515,2515,2515,2515,0
20250220,121200,190312720,2515,2515,2515,2515,144
20250220,121100,189950560,2500,2510,2510,2500,100
20250220,121000,189699730,2510,2510,2510,2510,0
20250220,120900,189699730,2510,2510,2510,2510,0
20250220,120800,189699730,2510,2510,2510,2510,0
20250220,120700,189699730,2510,2510,2510,2510,0
20250220,120600,189699730,2510,2510,2510,2510,0
20250220,120500,189699730,2510,2510,2510,2510,0
20250220,120400,189699730,2510,2510,2510,2510,0
20250220,120300,189699730,2510,2510,2510,2510,0
20250220,120200,189699730,2510,2510,2510,2510,10
20250220,120100,189674630,2510,2510,2510,2510,0
20250220,120000,189674630,2510,2510,2510,2510,93
20250220,115900,189441200,2510,2510,2510,2510,0
20250220,115800,189441200,2510,2510,2510,2510,458
20250220,115700,188291620,2500,2500,2500,2500,0
20250220,115600,188291620,2500,2500,2500,2500,0
20250220,115500,188291620,2500,2500,2500,2500,0
20250220,115400,188291620,2500,2500,2500,2500,0
20250220,115300,188291620,2500,2500,2500,2500,0
20250220,115200,188291620,2500,2500,2500,2500,0
20250220,115100,188291620,2500,2500,2500,2500,1000
20250220,115000,185791620,2500,2500,2500,2500,0
20250220,114900,185791620,2500,2500,2500,2500,500
20250220,114800,184541620,2500,2500,2500,2500,0
20250220,114700,184541620,2500,2500,2500,2500,0
20250220,114600,184541620,2500,2500,2500,2500,0
20250220,114500,184541620,2500,2500,2500,2500,0
20250220,114400,184541620,2500,2500,2500,2500,500
20250220,114300,183291620,2500,2500,2500,2500,0
20250220,114200,183291620,2500,2500,2500,2500,0
20250220,114100,183291620,2500,2500,2500,2500,1000
20250220,114000,180791620,2505,2505,2505,2505,0
20250220,113900,180791620,2505,2505,2505,2505,0
20250220,113800,180791620,2505,2505,2505,2505,50
20250220,113700,180666370,2500,2500,2500,2500,0
20250220,113600,180666370,2500,2500,2500,2500,0
20250220,113500,180666370,2500,2500,2500,2500,0
20250220,113400,180666370,2500,2500,2500,2500,68
20250220,113300,180496370,2500,2500,2500,2500,78
20250220,113200,180301370,2505,2505,2505,2505,30
20250220,113100,180226220,2505,2505,2505,2505,0
20250220,113000,180226220,2505,2505,2505,2505,0
20250220,112900,180226220,2505,2505,2505,2505,0
20250220,112800,180226220,2505,2505,2505,2505,0
20250220,112700,180226220,2505,2505,2505,2505,0
20250220,112600,180226220,2505,2505,2505,2505,0
20250220,112500,180226220,2505,2505,2505,2505,0
20250220,112400,180226220,2505,2505,2505,2505,3
20250220,112300,180218705,2495,2495,2495,2495,400
20250220,112200,179220705,2500,2500,2500,2500,200
20250220,112100,178720705,2500,2500,2500,2500,47
20250220,112000,178603205,2495,2495,2495,2495,0
20250220,111900,178603205,2495,2495,2495,2485,600
20250220,111800,177108770,2500,2500,2500,2500,0
20250220,111700,177108770,2500,2490,2500,2490,540
20250220,111600,175763770,2490,2490,2490,2490,600
20250220,111500,174269770,2500,2500,2500,2500,10
20250220,111400,174244770,2500,2500,2500,2500,16
20250220,111300,174204770,2500,2500,2500,2500,387
20250220,111200,173237270,2505,2505,2505,2505,0
20250220,111100,173237270,2505,2505,2505,2505,0
20250220,111000,173237270,2505,2505,2505,2505,0
20250220,110900,173237270,2505,2500,2505,2500,70
20250220,110800,173062220,2490,2500,2500,2490,444
20250220,110700,171956460,2500,2500,2500,2500,0
20250220,110600,171956460,2500,2500,2500,2500,20
20250220,110500,171906460,2505,2505,2505,2505,20
20250220,110400,171856360,2495,2495,2495,2495,1500
20250220,110300,168113860,2490,2490,2490,2490,0
20250220,110200,168113860,2490,2495,2495,2490,2000
20250220,110100,163126900,2495,2495,2495,2495,0
20250220,110000,163126900,2495,2495,2495,2495,0
20250220,105900,163126900,2495,2495,2495,2495,0
20250220,105800,163126900,2495,2495,2495,2495,0
20250220,105700,163126900,2495,2495,2495,2495,0
20250220,105600,163126900,2495,2495,2495,2495,0
20250220,105500,163126900,2495,2495,2495,2495,1537
20250220,105400,159292085,2495,2500,2500,2495,1407
20250220,105300,155775735,2505,2505,2505,2505,72
20250220,105200,155595375,2505,2505,2505,2505,0
20250220,105100,155595375,2505,2505,2505,2505,0
20250220,105000,155595375,2505,2505,2505,2505,399
20250220,104900,154595880,2505,2510,2510,2505,106
20250220,104800,154330325,2515,2515,2515,2515,340
20250220,104700,153475225,2515,2515,2515,2515,0
20250220,104600,153475225,2515,2515,2515,2515,4
20250220,104500,153465165,2510,2510,2510,2510,500
20250220,104400,152210165,2500,2500,2500,2500,0
20250220,104300,152210165,2500,2500,2500,2500,471
20250220,104200,151032665,2515,2515,2515,2515,0
20250220,104100,151032665,2515,2515,2515,2515,398
20250220,104000,150031695,2515,2515,2515,2515,151
20250220,103900,149651930,2515,2515,2515,2515,2387
20250220,103800,143648625,2515,2500,2515,2500,5290
20250220,103700,130412335,2495,2495,2495,2495,300
20250220,103600,129663835,2495,2495,2495,2495,258
20250220,103500,129020125,2490,2495,2495,2490,178
20250220,103400,128576305,2495,2495,2495,2495,0
20250220,103300,128576305,2495,2495,2495,2495,100
20250220,103200,128326805,2490,2490,2490,2490,500
20250220,103100,127081805,2485,2500,2500,2485,5242
20250220,103000,114051805,2485,2485,2485,2485,1700
20250220,102900,109827305,2485,2485,2485,2485,1000
20250220,102800,107342305,2485,2485,2485,2485,3
20250220,102700,107334850,2485,2485,2485,2485,0
20250220,102600,107334850,2485,2485,2485,2485,2000
20250220,102500,102364850,2500,2500,2500,2500,0
20250220,102400,102364850,2500,2490,2500,2485,4003
20250220,102300,92412200,2495,2490,2495,2490,1130
20250220,102200,89598000,2490,2490,2490,2490,0
20250220,102100,89598000,2490,2490,2490,2490,0
20250220,102000,89598000,2490,2490,2490,2490,0
20250220,101900,89598000,2490,2490,2490,2490,100
20250220,101800,89349000,2490,2490,2490,2490,0
20250220,101700,89349000,2490,2490,2490,2490,100
20250220,101600,89100000,2480,2480,2480,2480,202
20250220,101500,88599040,2480,2480,2480,2480,0
20250220,101400,88599040,2480,2485,2485,2480,10
20250220,101300,88574235,2480,2480,2480,2480,28
20250220,101200,88504795,2480,2480,2480,2480,0
20250220,101100,88504795,2480,2480,2480,2480,200
20250220,101000,88008795,2480,2480,2480,2480,0
20250220,100900,88008795,2480,2480,2480,2480,4505
20250220,100800,76836395,2480,2480,2480,2480,800
20250220,100700,74852395,2480,2480,2480,2480,100
20250220,100600,74604395,2480,2480,2480,2480,100
20250220,100500,74356395,2480,2480,2480,2480,36
20250220,100400,74267115,2485,2480,2485,2480,131
20250220,100300,73942080,2480,2485,2485,2480,61
20250220,100200,73790750,2480,2480,2480,2480,233
20250220,100100,73212910,2480,2485,2485,2480,83
20250220,100000,73006690,2485,2485,2485,2485,657
20250220,095900,71374045,2485,2485,2485,2485,0
20250220,095800,71374045,2485,2490,2490,2485,531
20250220,095700,70053190,2490,2490,2490,2490,304
20250220,095600,69296230,2490,2490,2490,2490,300
20250220,095500,68549230,2490,2490,2490,2490,126
20250220,095400,68235490,2475,2475,2475,2475,150
20250220,095300,67864240,2475,2475,2475,2475,900
20250220,095200,65636740,2475,2475,2475,2475,1
20250220,095100,65634265,2485,2485,2485,2485,0
20250220,095000,65634265,2485,2485,2485,2485,0
20250220,094900,65634265,2485,2475,2485,2475,201
20250220,094800,65136780,2490,2475,2490,2475,51
20250220,094700,65010540,2475,2490,2490,2475,301
20250220,094600,64265250,2495,2495,2495,2495,0
20250220,094500,64265250,2495,2495,2495,2495,7
20250220,094400,64247785,2480,2480,2480,2480,0
20250220,094300,64247785,2480,2480,2480,2480,0
20250220,094200,64247785,2480,2480,2480,2480,1021
20250220,094100,61715705,2480,2475,2480,2475,60
20250220,094000,61567005,2480,2495,2495,2475,79
20250220,093900,61371010,2475,2475,2475,2475,828
20250220,093800,59321710,2460,2460,2460,2460,0
20250220,093700,59321710,2460,2460,2460,2460,0
20250220,093600,59321710,2460,2470,2470,2460,1656
20250220,093500,55231660,2470,2470,2470,2470,0
20250220,093400,55231660,2470,2455,2470,2455,1284
20250220,093300,52070680,2455,2455,2455,2455,0
20250220,093200,52070680,2455,2460,2460,2450,2845
20250220,093100,45090030,2460,2460,2465,2460,5597
20250220,093000,31320785,2460,2470,2470,2460,4542
20250220,092900,20135595,2500,2500,2500,2500,4
20250220,092800,20125595,2470,2475,2475,2470,725
20250220,092700,18333650,2500,2500,2500,2500,5
20250220,092600,18321150,2500,2480,2500,2470,663
20250220,092500,16679745,2475,2495,2495,2475,2786
20250220,092400,9754305,2495,2495,2495,2495,0
20250220,092300,9754305,2495,2495,2495,2495,58
20250220,092200,9609595,2505,2500,2505,2500,325
20250220,092100,8795485,2500,2500,2500,2500,0
20250220,092000,8795485,2500,2500,2500,2500,0
20250220,091900,8795485,2500,2500,2500,2500,1
20250220,091800,8792985,2500,2505,2505,2500,242
20250220,091700,8186780,2505,2505,2505,2505,0
20250220,091600,8186780,2505,2505,2505,2505,0
20250220,091500,8186780,2505,2505,2505,2505,300
20250220,091400,7435280,2505,2505,2505,2505,300
20250220,091300,6683780,2490,2490,2490,2490,169
20250220,091200,6262970,2490,2490,2490,2490,520
20250220,091100,4968170,2505,2505,2505,2505,10
20250220,091000,4943120,2505,2505,2505,2505,0
20250220,090900,4943120,2505,2505,2505,2505,0
20250220,090800,4943120,2505,2500,2505,2500,13
20250220,090700,4910610,2500,2500,2500,2500,0
20250220,090600,4910610,2500,2510,2510,2500,568
20250220,090500,3489610,2500,2490,2500,2485,384
20250220,090400,2532820,2500,2500,2500,2500,30
20250220,090300,2457820,2500,2500,2500,2500,0
20250220,090200,2457820,2500,2500,2500,2500,463
20250220,090100,1300320,2520,2520,2520,2520,25
20250220,090000,1237320,2520,2520,2520,2520,491