KissMeData/234300/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,205700,583820665,4060,4060,4060,4060,3786
20250220,205600,583820665,4060,4060,4060,4060,0
20250220,205500,583820665,4060,4060,4060,4060,0
20250220,205400,583820665,4060,4060,4060,4060,0
20250220,205300,583820665,4060,4060,4060,4060,0
20250220,205200,583820665,4060,4060,4060,4060,0
20250220,205100,583820665,4060,4060,4060,4060,0
20250220,205000,583820665,4060,4060,4060,4060,0
20250220,204900,583820665,4060,4060,4060,4060,0
20250220,204800,583820665,4060,4060,4060,4060,0
20250220,204700,583820665,4060,4060,4060,4060,0
20250220,204600,583820665,4060,4060,4060,4060,0
20250220,204500,583820665,4060,4060,4060,4060,0
20250220,204400,583820665,4060,4060,4060,4060,0
20250220,204300,583820665,4060,4060,4060,4060,0
20250220,204200,583820665,4060,4060,4060,4060,0
20250220,204100,583820665,4060,4060,4060,4060,0
20250220,204000,583820665,4060,4060,4060,4060,0
20250220,203900,583820665,4060,4060,4060,4060,0
20250220,203800,583820665,4060,4060,4060,4060,0
20250220,203700,583820665,4060,4060,4060,4060,0
20250220,203600,583820665,4060,4060,4060,4060,0
20250220,203500,583820665,4060,4060,4060,4060,0
20250220,203400,583820665,4060,4060,4060,4060,0
20250220,203300,583820665,4060,4060,4060,4060,0
20250220,203200,583820665,4060,4060,4060,4060,0
20250220,203100,583820665,4060,4060,4060,4060,0
20250220,203000,583820665,4060,4060,4060,4060,0
20250220,202900,583820665,4060,4060,4060,4060,0
20250220,202800,583820665,4060,4060,4060,4060,0
20250220,202700,583820665,4060,4060,4060,4060,3786
20250220,202600,583820665,4060,4060,4060,4060,0
20250220,202500,583820665,4060,4060,4060,4060,0
20250220,202400,583820665,4060,4060,4060,4060,0
20250220,202300,583820665,4060,4060,4060,4060,0
20250220,202200,583820665,4060,4060,4060,4060,0
20250220,202100,583820665,4060,4060,4060,4060,0
20250220,202000,583820665,4060,4060,4060,4060,0
20250220,201900,583820665,4060,4060,4060,4060,0
20250220,201800,583820665,4060,4060,4060,4060,0
20250220,201700,583820665,4060,4060,4060,4060,0
20250220,201600,583820665,4060,4060,4060,4060,0
20250220,201500,583820665,4060,4060,4060,4060,0
20250220,201400,583820665,4060,4060,4060,4060,0
20250220,201300,583820665,4060,4060,4060,4060,0
20250220,201200,583820665,4060,4060,4060,4060,0
20250220,201100,583820665,4060,4060,4060,4060,0
20250220,201000,583820665,4060,4060,4060,4060,0
20250220,200900,583820665,4060,4060,4060,4060,0
20250220,200800,583820665,4060,4060,4060,4060,0
20250220,200700,583820665,4060,4060,4060,4060,0
20250220,200600,583820665,4060,4060,4060,4060,0
20250220,200500,583820665,4060,4060,4060,4060,0
20250220,200400,583820665,4060,4060,4060,4060,0
20250220,200300,583820665,4060,4060,4060,4060,0
20250220,200200,583820665,4060,4060,4060,4060,0
20250220,200100,583820665,4060,4060,4060,4060,0
20250220,200000,583820665,4060,4060,4060,4060,0
20250220,195900,583820665,4060,4060,4060,4060,0
20250220,195800,583820665,4060,4060,4060,4060,0
20250220,195700,583820665,4060,4060,4060,4060,3786
20250220,195600,583820665,4060,4060,4060,4060,0
20250220,195500,583820665,4060,4060,4060,4060,0
20250220,195400,583820665,4060,4060,4060,4060,0
20250220,195300,583820665,4060,4060,4060,4060,0
20250220,195200,583820665,4060,4060,4060,4060,0
20250220,195100,583820665,4060,4060,4060,4060,0
20250220,195000,583820665,4060,4060,4060,4060,0
20250220,194900,583820665,4060,4060,4060,4060,0
20250220,194800,583820665,4060,4060,4060,4060,0
20250220,194700,583820665,4060,4060,4060,4060,0
20250220,194600,583820665,4060,4060,4060,4060,0
20250220,194500,583820665,4060,4060,4060,4060,0
20250220,194400,583820665,4060,4060,4060,4060,0
20250220,194300,583820665,4060,4060,4060,4060,0
20250220,194200,583820665,4060,4060,4060,4060,0
20250220,194100,583820665,4060,4060,4060,4060,0
20250220,194000,583820665,4060,4060,4060,4060,0
20250220,193900,583820665,4060,4060,4060,4060,0
20250220,193800,583820665,4060,4060,4060,4060,0
20250220,193700,583820665,4060,4060,4060,4060,0
20250220,193600,583820665,4060,4060,4060,4060,0
20250220,193500,583820665,4060,4060,4060,4060,0
20250220,193400,583820665,4060,4060,4060,4060,0
20250220,193300,583820665,4060,4060,4060,4060,0
20250220,193200,583820665,4060,4060,4060,4060,0
20250220,193100,583820665,4060,4060,4060,4060,0
20250220,193000,583820665,4060,4060,4060,4060,0
20250220,192900,583820665,4060,4060,4060,4060,0
20250220,192800,583820665,4060,4060,4060,4060,0
20250220,192700,583820665,4060,4060,4060,4060,3786
20250220,192600,583820665,4060,4060,4060,4060,0
20250220,192500,583820665,4060,4060,4060,4060,0
20250220,192400,583820665,4060,4060,4060,4060,0
20250220,192300,583820665,4060,4060,4060,4060,0
20250220,192200,583820665,4060,4060,4060,4060,0
20250220,192100,583820665,4060,4060,4060,4060,0
20250220,192000,583820665,4060,4060,4060,4060,0
20250220,191900,583820665,4060,4060,4060,4060,0
20250220,191800,583820665,4060,4060,4060,4060,0
20250220,191700,583820665,4060,4060,4060,4060,0
20250220,191600,583820665,4060,4060,4060,4060,0
20250220,191500,583820665,4060,4060,4060,4060,0
20250220,191400,583820665,4060,4060,4060,4060,0
20250220,191300,583820665,4060,4060,4060,4060,0
20250220,191200,583820665,4060,4060,4060,4060,0
20250220,191100,583820665,4060,4060,4060,4060,0
20250220,191000,583820665,4060,4060,4060,4060,0
20250220,190900,583820665,4060,4060,4060,4060,0
20250220,190800,583820665,4060,4060,4060,4060,0
20250220,190700,583820665,4060,4060,4060,4060,0
20250220,190600,583820665,4060,4060,4060,4060,0
20250220,190500,583820665,4060,4060,4060,4060,0
20250220,190400,583820665,4060,4060,4060,4060,0
20250220,190300,583820665,4060,4060,4060,4060,0
20250220,190200,583820665,4060,4060,4060,4060,0
20250220,190100,583820665,4060,4060,4060,4060,0
20250220,190000,583820665,4060,4060,4060,4060,0
20250220,185900,583820665,4060,4060,4060,4060,0
20250220,185800,583820665,4060,4060,4060,4060,0
20250220,185700,583820665,4060,4060,4060,4060,3786
20250220,185600,583820665,4060,4060,4060,4060,0
20250220,185500,583820665,4060,4060,4060,4060,0
20250220,185400,583820665,4060,4060,4060,4060,0
20250220,185300,583820665,4060,4060,4060,4060,0
20250220,185200,583820665,4060,4060,4060,4060,0
20250220,185100,583820665,4060,4060,4060,4060,0
20250220,185000,583820665,4060,4060,4060,4060,0
20250220,184900,583820665,4060,4060,4060,4060,0
20250220,184800,583820665,4060,4060,4060,4060,0
20250220,184700,583820665,4060,4060,4060,4060,0
20250220,184600,583820665,4060,4060,4060,4060,0
20250220,184500,583820665,4060,4060,4060,4060,0
20250220,184400,583820665,4060,4060,4060,4060,0
20250220,184300,583820665,4060,4060,4060,4060,0
20250220,184200,583820665,4060,4060,4060,4060,0
20250220,184100,583820665,4060,4060,4060,4060,0
20250220,184000,583820665,4060,4060,4060,4060,0
20250220,183900,583820665,4060,4060,4060,4060,0
20250220,183800,583820665,4060,4060,4060,4060,0
20250220,183700,583820665,4060,4060,4060,4060,0
20250220,183600,583820665,4060,4060,4060,4060,0
20250220,183500,583820665,4060,4060,4060,4060,0
20250220,183400,583820665,4060,4060,4060,4060,0
20250220,183300,583820665,4060,4060,4060,4060,0
20250220,183200,583820665,4060,4060,4060,4060,0
20250220,183100,583820665,4060,4060,4060,4060,0
20250220,183000,583820665,4060,4060,4060,4060,0
20250220,182900,583820665,4060,4060,4060,4060,0
20250220,182800,583820665,4060,4060,4060,4060,0
20250220,182700,583820665,4060,4060,4060,4060,3786
20250220,182600,583820665,4060,4060,4060,4060,0
20250220,182500,583820665,4060,4060,4060,4060,0
20250220,182400,583820665,4060,4060,4060,4060,0
20250220,182300,583820665,4060,4060,4060,4060,0
20250220,182200,583820665,4060,4060,4060,4060,0
20250220,182100,583820665,4060,4060,4060,4060,0
20250220,182000,583820665,4060,4060,4060,4060,0
20250220,181900,583820665,4060,4060,4060,4060,0
20250220,181800,583820665,4060,4060,4060,4060,0
20250220,181700,583820665,4060,4060,4060,4060,0
20250220,181600,583820665,4060,4060,4060,4060,0
20250220,181500,583820665,4060,4060,4060,4060,0
20250220,181400,583820665,4060,4060,4060,4060,0
20250220,181300,583820665,4060,4060,4060,4060,0
20250220,181200,583820665,4060,4060,4060,4060,0
20250220,181100,583820665,4060,4060,4060,4060,0
20250220,181000,583820665,4060,4060,4060,4060,0
20250220,180900,583820665,4060,4060,4060,4060,0
20250220,180800,583820665,4060,4060,4060,4060,0
20250220,180700,583820665,4060,4060,4060,4060,0
20250220,180600,583820665,4060,4060,4060,4060,0
20250220,180500,583820665,4060,4060,4060,4060,0
20250220,180400,583820665,4060,4060,4060,4060,0
20250220,180300,583820665,4060,4060,4060,4060,0
20250220,180200,583820665,4060,4060,4060,4060,0
20250220,180100,583820665,4060,4060,4060,4060,0
20250220,180000,583820665,4060,4060,4060,4060,0
20250220,175900,583820665,4060,4060,4060,4060,0
20250220,175800,583820665,4060,4060,4060,4060,0
20250220,175700,583820665,4060,4060,4060,4060,3786
20250220,175600,583820665,4060,4060,4060,4060,0
20250220,175500,583820665,4060,4060,4060,4060,0
20250220,175400,583820665,4060,4060,4060,4060,0
20250220,175300,583820665,4060,4060,4060,4060,0
20250220,175200,583820665,4060,4060,4060,4060,0
20250220,175100,583820665,4060,4060,4060,4060,0
20250220,175000,583820665,4060,4060,4060,4060,0
20250220,174900,583820665,4060,4060,4060,4060,0
20250220,174800,583820665,4060,4060,4060,4060,0
20250220,174700,583820665,4060,4060,4060,4060,0
20250220,174600,583820665,4060,4060,4060,4060,0
20250220,174500,583820665,4060,4060,4060,4060,0
20250220,174400,583820665,4060,4060,4060,4060,0
20250220,174300,583820665,4060,4060,4060,4060,0
20250220,174200,583820665,4060,4060,4060,4060,0
20250220,174100,583820665,4060,4060,4060,4060,0
20250220,174000,583820665,4060,4060,4060,4060,0
20250220,173900,583820665,4060,4060,4060,4060,0
20250220,173800,583820665,4060,4060,4060,4060,0
20250220,173700,583820665,4060,4060,4060,4060,0
20250220,173600,583820665,4060,4060,4060,4060,0
20250220,173500,583820665,4060,4060,4060,4060,0
20250220,173400,583820665,4060,4060,4060,4060,0
20250220,173300,583820665,4060,4060,4060,4060,0
20250220,173200,583820665,4060,4060,4060,4060,0
20250220,173100,583820665,4060,4060,4060,4060,0
20250220,173000,583820665,4060,4060,4060,4060,0
20250220,172900,583820665,4060,4060,4060,4060,0
20250220,172800,583820665,4060,4060,4060,4060,0
20250220,172700,583820665,4060,4060,4060,4060,3786
20250220,172600,583820665,4060,4060,4060,4060,0
20250220,172500,583820665,4060,4060,4060,4060,0
20250220,172400,583820665,4060,4060,4060,4060,0
20250220,172300,583820665,4060,4060,4060,4060,0
20250220,172200,583820665,4060,4060,4060,4060,0
20250220,172100,583820665,4060,4060,4060,4060,0
20250220,172000,583820665,4060,4060,4060,4060,0
20250220,171900,583820665,4060,4060,4060,4060,0
20250220,171800,583820665,4060,4060,4060,4060,0
20250220,171700,583820665,4060,4060,4060,4060,0
20250220,171600,583820665,4060,4060,4060,4060,0
20250220,171500,583820665,4060,4060,4060,4060,0
20250220,171400,583820665,4060,4060,4060,4060,0
20250220,171300,583820665,4060,4060,4060,4060,0
20250220,171200,583820665,4060,4060,4060,4060,0
20250220,171100,583820665,4060,4060,4060,4060,0
20250220,171000,583820665,4060,4060,4060,4060,0
20250220,170900,583820665,4060,4060,4060,4060,0
20250220,170800,583820665,4060,4060,4060,4060,0
20250220,170700,583820665,4060,4060,4060,4060,0
20250220,170600,583820665,4060,4060,4060,4060,0
20250220,170500,583820665,4060,4060,4060,4060,0
20250220,170400,583820665,4060,4060,4060,4060,0
20250220,170300,583820665,4060,4060,4060,4060,0
20250220,170200,583820665,4060,4060,4060,4060,0
20250220,170100,583820665,4060,4060,4060,4060,0
20250220,170000,583820665,4060,4060,4060,4060,0
20250220,165900,583820665,4060,4060,4060,4060,0
20250220,165800,583820665,4060,4060,4060,4060,0
20250220,165700,583820665,4060,4060,4060,4060,3786
20250220,165600,583820665,4060,4060,4060,4060,0
20250220,165500,583820665,4060,4060,4060,4060,0
20250220,165400,583820665,4060,4060,4060,4060,0
20250220,165300,583820665,4060,4060,4060,4060,0
20250220,165200,583820665,4060,4060,4060,4060,0
20250220,165100,583820665,4060,4060,4060,4060,0
20250220,165000,583820665,4060,4060,4060,4060,0
20250220,164900,583820665,4060,4060,4060,4060,0
20250220,164800,583820665,4060,4060,4060,4060,0
20250220,164700,583820665,4060,4060,4060,4060,0
20250220,164600,583820665,4060,4060,4060,4060,0
20250220,164500,583820665,4060,4060,4060,4060,0
20250220,164400,583820665,4060,4060,4060,4060,0
20250220,164300,583820665,4060,4060,4060,4060,0
20250220,164200,583820665,4060,4060,4060,4060,0
20250220,164100,583820665,4060,4060,4060,4060,0
20250220,164000,583820665,4060,4060,4060,4060,0
20250220,163900,583820665,4060,4060,4060,4060,0
20250220,163800,583820665,4060,4060,4060,4060,0
20250220,163700,583820665,4060,4060,4060,4060,0
20250220,163600,583820665,4060,4060,4060,4060,0
20250220,163500,583820665,4060,4060,4060,4060,0
20250220,163400,583820665,4060,4060,4060,4060,0
20250220,163300,583820665,4060,4060,4060,4060,0
20250220,163200,583820665,4060,4060,4060,4060,0
20250220,163100,583820665,4060,4060,4060,4060,0
20250220,163000,583820665,4060,4060,4060,4060,0
20250220,162900,583820665,4060,4060,4060,4060,0
20250220,162800,583820665,4060,4060,4060,4060,0
20250220,162700,583820665,4060,4060,4060,4060,3786
20250220,162600,583820665,4060,4060,4060,4060,0
20250220,162500,583820665,4060,4060,4060,4060,0
20250220,162400,583820665,4060,4060,4060,4060,0
20250220,162300,583820665,4060,4060,4060,4060,0
20250220,162200,583820665,4060,4060,4060,4060,0
20250220,162100,583820665,4060,4060,4060,4060,0
20250220,162000,583820665,4060,4060,4060,4060,0
20250220,161900,583820665,4060,4060,4060,4060,0
20250220,161800,583820665,4060,4060,4060,4060,0
20250220,161700,583820665,4060,4060,4060,4060,0
20250220,161600,583820665,4060,4060,4060,4060,0
20250220,161500,583820665,4060,4060,4060,4060,0
20250220,161400,583820665,4060,4060,4060,4060,0
20250220,161300,583820665,4060,4060,4060,4060,0
20250220,161200,583820665,4060,4060,4060,4060,0
20250220,161100,583820665,4060,4060,4060,4060,0
20250220,161000,583820665,4060,4060,4060,4060,0
20250220,160900,583820665,4060,4060,4060,4060,0
20250220,160800,583820665,4060,4060,4060,4060,0
20250220,160700,583820665,4060,4060,4060,4060,0
20250220,160600,583820665,4060,4060,4060,4060,0
20250220,160500,583820665,4060,4060,4060,4060,0
20250220,160400,583820665,4060,4060,4060,4060,0
20250220,160300,583820665,4060,4060,4060,4060,0
20250220,160200,583820665,4060,4060,4060,4060,0
20250220,160100,583820665,4060,4060,4060,4060,0
20250220,160000,583820665,4060,4060,4060,4060,0
20250220,155900,583820665,4060,4060,4060,4060,0
20250220,155800,583820665,4060,4060,4060,4060,0
20250220,155700,583820665,4060,4060,4060,4060,3786
20250220,155600,583820665,4060,4060,4060,4060,0
20250220,155500,583820665,4060,4060,4060,4060,0
20250220,155400,583820665,4060,4060,4060,4060,0
20250220,155300,583820665,4060,4060,4060,4060,0
20250220,155200,583820665,4060,4060,4060,4060,0
20250220,155100,583820665,4060,4060,4060,4060,0
20250220,155000,583820665,4060,4060,4060,4060,0
20250220,154900,583820665,4060,4060,4060,4060,0
20250220,154800,583820665,4060,4060,4060,4060,0
20250220,154700,583820665,4060,4060,4060,4060,0
20250220,154600,583820665,4060,4060,4060,4060,0
20250220,154500,583820665,4060,4060,4060,4060,0
20250220,154400,583820665,4060,4060,4060,4060,0
20250220,154300,583820665,4060,4060,4060,4060,0
20250220,154200,583820665,4060,4060,4060,4060,0
20250220,154100,583820665,4060,4060,4060,4060,0
20250220,154000,583820665,4060,4060,4060,4060,0
20250220,153900,583820665,4060,4060,4060,4060,0
20250220,153800,583820665,4060,4060,4060,4060,0
20250220,153700,583820665,4060,4060,4060,4060,0
20250220,153600,583820665,4060,4060,4060,4060,0
20250220,153500,583820665,4060,4060,4060,4060,0
20250220,153400,583820665,4060,4060,4060,4060,0
20250220,153300,583820665,4060,4060,4060,4060,0
20250220,153200,583820665,4060,4060,4060,4060,0
20250220,153100,583820665,4060,4060,4060,4060,0
20250220,153000,583820665,4060,4060,4060,4060,3786
20250220,152900,568449505,4050,4050,4050,4050,0
20250220,152800,568449505,4050,4050,4050,4050,0
20250220,152700,568449505,4050,4050,4050,4050,0
20250220,152600,568449505,4050,4050,4050,4050,0
20250220,152500,568449505,4050,4050,4050,4050,0
20250220,152400,568449505,4050,4050,4050,4050,0
20250220,152300,568449505,4050,4050,4050,4050,0
20250220,152200,568449505,4050,4050,4050,4050,0
20250220,152100,568449505,4050,4050,4050,4050,0
20250220,152000,568449505,4050,4050,4050,4050,0
20250220,151900,568449505,4050,4050,4050,4050,1025
20250220,151800,564298255,4050,4050,4050,4050,52
20250220,151700,564087655,4055,4050,4055,4050,210
20250220,151600,563237105,4055,4055,4055,4055,784
20250220,151500,560057985,4055,4055,4055,4055,7
20250220,151400,560029600,4060,4060,4060,4060,53
20250220,151300,559814420,4055,4060,4060,4055,424
20250220,151200,558093570,4055,4055,4055,4055,16
20250220,151100,558028690,4060,4060,4060,4060,0
20250220,151000,558028690,4060,4055,4060,4055,321
20250220,150900,556726025,4055,4055,4055,4055,0
20250220,150800,556726025,4055,4055,4055,4055,0
20250220,150700,556726025,4055,4055,4055,4055,0
20250220,150600,556726025,4055,4055,4055,4055,2
20250220,150500,556717915,4050,4050,4050,4050,2
20250220,150400,556709815,4055,4055,4055,4055,86
20250220,150300,556361085,4060,4060,4060,4060,1
20250220,150200,556357025,4055,4055,4055,4055,140
20250220,150100,555789325,4055,4055,4055,4055,9
20250220,150000,555752830,4055,4055,4055,4055,10
20250220,145900,555712280,4055,4055,4055,4055,671
20250220,145800,552991375,4055,4055,4055,4055,5
20250220,145700,552971100,4050,4055,4055,4050,700
20250220,145600,550135100,4050,4050,4050,4050,130
20250220,145500,549608600,4050,4050,4050,4050,0
20250220,145400,549608600,4050,4050,4050,4050,627
20250220,145300,547069250,4055,4055,4055,4055,0
20250220,145200,547069250,4055,4055,4055,4055,194
20250220,145100,546282580,4060,4060,4060,4060,1
20250220,145000,546278520,4060,4060,4060,4055,12
20250220,144900,546229850,4055,4055,4055,4055,1
20250220,144800,546225795,4065,4060,4065,4060,12
20250220,144700,546177070,4060,4060,4060,4055,750
20250220,144600,543133300,4060,4060,4060,4060,0
20250220,144500,543133300,4060,4060,4060,4060,37
20250220,144400,542983080,4050,4050,4050,4050,0
20250220,144300,542983080,4050,4050,4050,4050,0
20250220,144200,542983080,4050,4050,4050,4050,360
20250220,144100,541525080,4060,4060,4060,4060,365
20250220,144000,540043180,4060,4060,4060,4060,0
20250220,143900,540043180,4060,4060,4060,4060,300
20250220,143800,538825180,4055,4055,4055,4055,0
20250220,143700,538825180,4055,4055,4055,4055,20
20250220,143600,538744080,4060,4060,4060,4060,0
20250220,143500,538744080,4060,4060,4060,4060,0
20250220,143400,538744080,4060,4060,4060,4060,0
20250220,143300,538744080,4060,4040,4060,4040,21
20250220,143200,538659220,4040,4040,4040,4040,129
20250220,143100,538138060,4045,4045,4045,4045,500
20250220,143000,536115560,4045,4050,4050,4045,944
20250220,142900,532295580,4050,4050,4050,4050,0
20250220,142800,532295580,4050,4050,4050,4050,490
20250220,142700,530311080,4050,4050,4050,4050,4
20250220,142600,530294880,4045,4045,4045,4045,480
20250220,142500,528353280,4045,4060,4070,4045,2966
20250220,142400,516328715,4065,4065,4065,4065,36
20250220,142300,516182375,4060,4070,4070,4060,11
20250220,142200,516137705,4055,4055,4055,4055,0
20250220,142100,516137705,4055,4055,4055,4055,0
20250220,142000,516137705,4055,4055,4055,4055,0
20250220,141900,516137705,4055,4055,4055,4055,0
20250220,141800,516137705,4055,4055,4055,4055,0
20250220,141700,516137705,4055,4055,4055,4055,0
20250220,141600,516137705,4055,4055,4055,4055,1100
20250220,141500,511677205,4070,4070,4070,4070,0
20250220,141400,511677205,4070,4060,4070,4055,2368
20250220,141300,502074405,4060,4060,4060,4060,0
20250220,141200,502074405,4060,4060,4060,4060,0
20250220,141100,502074405,4060,4070,4070,4060,224
20250220,141000,501164945,4060,4060,4060,4060,1
20250220,140900,501160885,4055,4055,4055,4055,0
20250220,140800,501160885,4055,4055,4055,4055,0
20250220,140700,501160885,4055,4055,4055,4055,0
20250220,140600,501160885,4055,4055,4055,4055,0
20250220,140500,501160885,4055,4055,4055,4055,1
20250220,140400,501156830,4055,4060,4060,4055,745
20250220,140300,498135850,4065,4065,4065,4065,0
20250220,140200,498135850,4065,4065,4065,4065,0
20250220,140100,498135850,4065,4065,4065,4065,1
20250220,140000,498131785,4060,4060,4060,4060,343
20250220,135900,496739205,4060,4060,4060,4060,249
20250220,135800,495728265,4060,4060,4060,4060,500
20250220,135700,493698265,4055,4055,4055,4055,0
20250220,135600,493698265,4055,4055,4055,4055,0
20250220,135500,493698265,4055,4060,4060,4055,2
20250220,135400,493690150,4055,4055,4055,4055,1
20250220,135300,493686095,4055,4055,4055,4055,0
20250220,135200,493686095,4055,4055,4055,4055,0
20250220,135100,493686095,4055,4055,4055,4055,246
20250220,135000,492688565,4060,4060,4060,4060,1259
20250220,134900,487577025,4065,4065,4065,4065,300
20250220,134800,486357525,4065,4065,4065,4065,3562
20250220,134700,471877995,4075,4075,4075,4075,0
20250220,134600,471877995,4075,4075,4075,4075,1
20250220,134500,471873920,4070,4070,4070,4070,737
20250220,134400,468874330,4070,4070,4070,4070,0
20250220,134300,468874330,4070,4070,4070,4065,2362
20250220,134200,459268360,4070,4070,4070,4070,613
20250220,134100,456773450,4075,4075,4075,4075,500
20250220,134000,454735950,4070,4075,4075,4070,1614
20250220,133900,448161335,4075,4075,4075,4075,0
20250220,133800,448161335,4075,4075,4075,4075,0
20250220,133700,448161335,4075,4075,4075,4075,502
20250220,133600,446115685,4080,4080,4080,4080,0
20250220,133500,446115685,4080,4080,4080,4080,0
20250220,133400,446115685,4080,4080,4080,4080,0
20250220,133300,446115685,4080,4080,4080,4080,3
20250220,133200,446103445,4080,4080,4080,4080,1
20250220,133100,446099365,4075,4075,4075,4075,1
20250220,133000,446095290,4080,4080,4080,4080,1
20250220,132900,446091210,4080,4075,4080,4075,1151
20250220,132800,441400880,4075,4075,4075,4075,360
20250220,132700,439933880,4075,4075,4075,4075,0
20250220,132600,439933880,4075,4070,4075,4070,151
20250220,132500,439318560,4075,4075,4075,4075,0
20250220,132400,439318560,4075,4075,4075,4075,0
20250220,132300,439318560,4075,4075,4075,4075,201
20250220,132200,438499485,4070,4075,4075,4070,795
20250220,132100,435260925,4080,4080,4085,4075,6096
20250220,132000,410396295,4085,4090,4090,4085,5769
20250220,131900,386817210,4095,4095,4095,4095,0
20250220,131800,386817210,4095,4095,4095,4095,733
20250220,131700,383815575,4090,4090,4090,4090,438
20250220,131600,382024155,4095,4095,4095,4095,0
20250220,131500,382024155,4095,4095,4095,4095,0
20250220,131400,382024155,4095,4095,4095,4095,10
20250220,131300,381983205,4095,4095,4095,4095,0
20250220,131200,381983205,4095,4095,4095,4095,0
20250220,131100,381983205,4095,4095,4095,4095,1973
20250220,131000,373903770,4095,4095,4095,4095,0
20250220,130900,373903770,4095,4095,4095,4095,21
20250220,130800,373817775,4095,4095,4095,4095,0
20250220,130700,373817775,4095,4095,4095,4095,0
20250220,130600,373817775,4095,4095,4095,4095,0
20250220,130500,373817775,4095,4095,4095,4095,0
20250220,130400,373817775,4095,4095,4095,4095,70
20250220,130300,373531125,4095,4095,4095,4095,244
20250220,130200,372531945,4100,4100,4100,4100,1
20250220,130100,372527845,4100,4100,4100,4100,0
20250220,130000,372527845,4100,4100,4100,4100,1
20250220,125900,372523745,4095,4095,4095,4095,0
20250220,125800,372523745,4095,4095,4095,4095,1
20250220,125700,372519650,4100,4100,4100,4100,0
20250220,125600,372519650,4100,4100,4100,4100,61
20250220,125500,372269550,4100,4100,4100,4100,1
20250220,125400,372265450,4095,4095,4095,4095,0
20250220,125300,372265450,4095,4095,4095,4095,100
20250220,125200,371855950,4095,4095,4095,4095,1
20250220,125100,371851855,4095,4095,4095,4095,0
20250220,125000,371851855,4095,4095,4095,4095,0
20250220,124900,371851855,4095,4095,4095,4095,0
20250220,124800,371851855,4095,4095,4095,4095,0
20250220,124700,371851855,4095,4095,4095,4095,2
20250220,124600,371843665,4090,4090,4090,4090,668
20250220,124500,369111545,4095,4095,4095,4095,71
20250220,124400,368820800,4095,4095,4095,4095,0
20250220,124300,368820800,4095,4095,4095,4095,0
20250220,124200,368820800,4095,4095,4095,4095,0
20250220,124100,368820800,4095,4095,4095,4095,1
20250220,124000,368816705,4095,4095,4095,4095,13
20250220,123900,368763470,4095,4095,4095,4095,700
20250220,123800,365896970,4095,4095,4095,4095,0
20250220,123700,365896970,4095,4095,4095,4095,0
20250220,123600,365896970,4095,4095,4095,4095,250
20250220,123500,364873220,4095,4095,4095,4095,1
20250220,123400,364869125,4095,4095,4095,4095,0
20250220,123300,364869125,4095,4095,4095,4095,0
20250220,123200,364869125,4095,4095,4095,4095,2
20250220,123100,364860935,4095,4095,4095,4095,0
20250220,123000,364860935,4095,4095,4095,4095,1
20250220,122900,364856840,4100,4100,4100,4100,100
20250220,122800,364446840,4100,4100,4100,4100,50
20250220,122700,364241840,4100,4100,4100,4100,0
20250220,122600,364241840,4100,4100,4100,4100,3
20250220,122500,364229540,4095,4095,4095,4095,0
20250220,122400,364229540,4095,4095,4095,4095,2
20250220,122300,364221350,4095,4095,4095,4095,0
20250220,122200,364221350,4095,4095,4095,4095,0
20250220,122100,364221350,4095,4095,4095,4095,0
20250220,122000,364221350,4095,4095,4095,4095,0
20250220,121900,364221350,4095,4095,4095,4095,1
20250220,121800,364217255,4100,4100,4100,4100,0
20250220,121700,364217255,4100,4100,4100,4100,0
20250220,121600,364217255,4100,4100,4100,4100,24
20250220,121500,364118855,4100,4100,4100,4100,1
20250220,121400,364114755,4100,4100,4100,4100,0
20250220,121300,364114755,4100,4095,4100,4095,7
20250220,121200,364086060,4095,4095,4095,4095,0
20250220,121100,364086060,4095,4095,4095,4095,0
20250220,121000,364086060,4095,4095,4095,4095,35
20250220,120900,363942735,4095,4095,4095,4095,259
20250220,120800,362882130,4095,4095,4095,4095,0
20250220,120700,362882130,4095,4095,4095,4095,1
20250220,120600,362878035,4095,4095,4095,4095,0
20250220,120500,362878035,4095,4095,4095,4095,0
20250220,120400,362878035,4095,4095,4095,4095,0
20250220,120300,362878035,4095,4100,4100,4095,6
20250220,120200,362853445,4100,4095,4100,4095,5
20250220,120100,362832950,4100,4100,4100,4100,0
20250220,120000,362832950,4100,4100,4100,4100,1
20250220,115900,362828850,4095,4095,4095,4095,0
20250220,115800,362828850,4095,4095,4095,4095,0
20250220,115700,362828850,4095,4095,4095,4095,3
20250220,115600,362816565,4095,4095,4095,4095,2
20250220,115500,362808375,4095,4095,4095,4095,165
20250220,115400,362132700,4095,4095,4095,4095,208
20250220,115300,361280940,4095,4095,4095,4095,942
20250220,115200,357423450,4095,4095,4095,4095,111
20250220,115100,356968905,4095,4095,4095,4095,1
20250220,115000,356964810,4095,4095,4095,4095,0
20250220,114900,356964810,4095,4095,4095,4095,0
20250220,114800,356964810,4095,4095,4095,4095,0
20250220,114700,356964810,4095,4095,4095,4095,0
20250220,114600,356964810,4095,4095,4095,4095,0
20250220,114500,356964810,4095,4100,4100,4095,101
20250220,114400,356550715,4095,4095,4095,4095,0
20250220,114300,356550715,4095,4095,4095,4095,17
20250220,114200,356481100,4100,4100,4100,4100,1
20250220,114100,356477000,4100,4100,4100,4100,0
20250220,114000,356477000,4100,4100,4100,4100,1
20250220,113900,356472900,4095,4095,4095,4095,65
20250220,113800,356206725,4095,4095,4095,4095,2
20250220,113700,356198535,4090,4090,4090,4090,400
20250220,113600,354562535,4090,4090,4090,4090,0
20250220,113500,354562535,4090,4090,4090,4090,0
20250220,113400,354562535,4090,4090,4090,4090,2
20250220,113300,354554355,4095,4095,4095,4095,0
20250220,113200,354554355,4095,4095,4095,4095,239
20250220,113100,353575650,4095,4095,4095,4095,0
20250220,113000,353575650,4095,4095,4095,4095,15
20250220,112900,353514225,4090,4090,4090,4090,250
20250220,112800,352491725,4090,4090,4090,4090,1
20250220,112700,352487635,4090,4090,4090,4090,0
20250220,112600,352487635,4090,4090,4090,4090,1320
20250220,112500,347088835,4095,4095,4095,4095,61
20250220,112400,346839040,4095,4095,4095,4095,0
20250220,112300,346839040,4095,4095,4095,4095,100
20250220,112200,346429540,4095,4095,4095,4095,1
20250220,112100,346425445,4095,4095,4095,4095,0
20250220,112000,346425445,4095,4095,4095,4095,145
20250220,111900,345831670,4095,4095,4095,4095,0
20250220,111800,345831670,4095,4095,4095,4095,0
20250220,111700,345831670,4095,4095,4095,4095,144
20250220,111600,345241990,4095,4095,4095,4095,38
20250220,111500,345086380,4095,4095,4095,4095,0
20250220,111400,345086380,4095,4095,4095,4095,1
20250220,111300,345082285,4090,4090,4090,4090,0
20250220,111200,345082285,4090,4090,4090,4090,0
20250220,111100,345082285,4090,4095,4095,4090,101
20250220,111000,344668695,4095,4095,4095,4095,1538
20250220,110900,338370585,4100,4100,4100,4100,0
20250220,110800,338370585,4100,4100,4100,4100,0
20250220,110700,338370585,4100,4100,4100,4100,599
20250220,110600,335914685,4095,4095,4095,4095,2
20250220,110500,335906495,4100,4100,4100,4100,0
20250220,110400,335906495,4100,4100,4100,4100,1
20250220,110300,335902395,4095,4095,4095,4095,0
20250220,110200,335902395,4095,4095,4095,4095,242
20250220,110100,334911405,4100,4095,4100,4095,366
20250220,110000,333412610,4095,4095,4095,4090,16
20250220,105900,333347095,4095,4095,4095,4095,1064
20250220,105800,328990015,4090,4090,4090,4090,1044
20250220,105700,324720055,4090,4090,4090,4090,193
20250220,105600,323930685,4090,4090,4090,4090,100
20250220,105500,323521685,4085,4085,4085,4085,0
20250220,105400,323521685,4085,4085,4085,4085,1
20250220,105300,323517600,4090,4090,4090,4090,237
20250220,105200,322548270,4085,4085,4085,4085,106
20250220,105100,322115260,4090,4090,4090,4090,0
20250220,105000,322115260,4090,4090,4090,4090,0
20250220,104900,322115260,4090,4085,4090,4085,152
20250220,104800,321494335,4090,4090,4090,4090,1
20250220,104700,321490245,4090,4085,4090,4085,165
20250220,104600,320815900,4085,4085,4085,4085,11
20250220,104500,320770965,4085,4085,4085,4085,0
20250220,104400,320770965,4085,4085,4085,4085,0
20250220,104300,320770965,4085,4085,4090,4085,223
20250220,104200,319860005,4090,4090,4090,4090,0
20250220,104100,319860005,4090,4090,4090,4090,0
20250220,104000,319860005,4090,4090,4090,4090,0
20250220,103900,319860005,4090,4090,4090,4090,40
20250220,103800,319696405,4095,4090,4095,4090,3
20250220,103700,319684125,4095,4095,4095,4095,0
20250220,103600,319684125,4095,4095,4095,4095,0
20250220,103500,319684125,4095,4095,4095,4095,0
20250220,103400,319684125,4095,4095,4095,4095,0
20250220,103300,319684125,4095,4085,4095,4085,52
20250220,103200,319471690,4090,4090,4090,4090,0
20250220,103100,319471690,4090,4090,4090,4090,50
20250220,103000,319267190,4090,4090,4090,4090,0
20250220,102900,319267190,4090,4090,4090,4090,1
20250220,102800,319263100,4085,4085,4085,4085,1000
20250220,102700,315178100,4085,4085,4085,4085,1000
20250220,102600,311093100,4085,4090,4090,4085,21
20250220,102500,311007215,4090,4090,4090,4090,104
20250220,102400,310581855,4090,4090,4090,4090,0
20250220,102300,310581855,4090,4090,4090,4090,0
20250220,102200,310581855,4090,4090,4090,4090,236
20250220,102100,309616615,4090,4085,4090,4085,2
20250220,102000,309608440,4090,4090,4090,4090,122
20250220,101900,309109460,4090,4090,4090,4090,0
20250220,101800,309109460,4090,4090,4090,4090,11
20250220,101700,309064470,4090,4090,4090,4090,0
20250220,101600,309064470,4090,4090,4090,4090,0
20250220,101500,309064470,4090,4090,4090,4090,2
20250220,101400,309056290,4095,4095,4095,4095,0
20250220,101300,309056290,4095,4095,4095,4095,36
20250220,101200,308908870,4095,4095,4095,4095,55
20250220,101100,308683645,4090,4090,4090,4090,0
20250220,101000,308683645,4090,4090,4090,4090,1
20250220,100900,308679555,4095,4090,4095,4090,7
20250220,100800,308650900,4095,4095,4095,4095,0
20250220,100700,308650900,4095,4095,4095,4095,1
20250220,100600,308646805,4095,4090,4095,4090,24
20250220,100500,308548630,4095,4090,4095,4090,166
20250220,100400,307869060,4095,4095,4095,4095,0
20250220,100300,307869060,4095,4090,4095,4090,67
20250220,100200,307594750,4095,4095,4095,4095,0
20250220,100100,307594750,4095,4095,4095,4095,0
20250220,100000,307594750,4095,4095,4095,4095,1
20250220,095900,307590655,4100,4100,4100,4100,0
20250220,095800,307590655,4100,4090,4100,4090,35
20250220,095700,307447185,4085,4085,4085,4085,489
20250220,095600,305449620,4085,4085,4085,4085,17
20250220,095500,305380175,4085,4085,4085,4085,1050
20250220,095400,301090925,4085,4085,4085,4085,0
20250220,095300,301090925,4085,4090,4090,4085,1871
20250220,095200,293447885,4080,4080,4080,4080,0
20250220,095100,293447885,4080,4090,4090,4080,542
20250220,095000,291234715,4090,4090,4090,4090,50
20250220,094900,291030215,4090,4090,4090,4090,291
20250220,094800,289840025,4095,4095,4095,4095,5
20250220,094700,289819550,4100,4100,4100,4100,0
20250220,094600,289819550,4100,4095,4100,4090,97
20250220,094500,289422765,4100,4095,4100,4095,27
20250220,094400,289312170,4090,4090,4090,4090,1807
20250220,094300,281921540,4090,4105,4105,4090,11765
20250220,094200,233697935,4105,4105,4105,4100,538
20250220,094100,231490740,4105,4110,4110,4105,638
20250220,094000,228871720,4110,4120,4120,4110,21
20250220,093900,228785400,4115,4115,4115,4115,0
20250220,093800,228785400,4115,4115,4115,4115,0
20250220,093700,228785400,4115,4115,4115,4115,0
20250220,093600,228785400,4115,4110,4115,4110,487
20250220,093500,226783825,4115,4115,4115,4115,24
20250220,093400,226685065,4115,4115,4115,4115,154
20250220,093300,226051355,4120,4120,4120,4120,0
20250220,093200,226051355,4120,4110,4120,4100,1001
20250220,093100,221941170,4120,4110,4120,4110,2
20250220,093000,221932940,4115,4115,4115,4110,2406
20250220,092900,212044010,4115,4120,4120,4115,4829
20250220,092800,192164920,4135,4130,4135,4125,8025
20250220,092700,159052235,4130,4135,4140,4130,1484
20250220,092600,152923230,4135,4135,4140,4135,351
20250220,092500,151471840,4125,4140,4150,4125,2204
20250220,092400,142362990,4135,4140,4140,4135,60
20250220,092300,142114735,4145,4165,4165,4145,4596
20250220,092200,123029805,4170,4170,4170,4160,315
20250220,092100,121716355,4165,4155,4170,4155,1202
20250220,092000,116707660,4155,4155,4165,4155,948
20250220,091900,112767520,4155,4165,4165,4155,180
20250220,091800,112018885,4170,4175,4175,4165,221
20250220,091700,111096270,4175,4150,4175,4150,297
20250220,091600,109856840,4150,4170,4175,4150,493
20250220,091500,107799615,4175,4165,4175,4165,839
20250220,091400,104300565,4165,4140,4165,4130,13980
20250220,091300,46291575,4140,4140,4140,4140,515
20250220,091200,44159475,4130,4125,4130,4125,10
20250220,091100,44118200,4120,4135,4135,4120,511
20250220,091000,42012840,4115,4120,4120,4115,732
20250220,090900,38999160,4135,4135,4135,4135,201
20250220,090800,38168025,4135,4135,4135,4135,1
20250220,090700,38163890,4105,4105,4105,4105,0
20250220,090600,38163890,4105,4115,4115,4105,300
20250220,090500,36931835,4125,4125,4125,4125,0
20250220,090400,36931835,4125,4125,4125,4125,0
20250220,090300,36931835,4125,4110,4125,4105,2458
20250220,090200,26838950,4130,4130,4150,4130,1896
20250220,090100,18991540,4105,4115,4125,4105,2679
20250220,090000,7973130,4125,4125,4125,4110,1935