KissMeData/244920/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,210000,315835790,4125,4125,4125,4125,257
20250220,205900,315835790,4125,4125,4125,4125,0
20250220,205800,315835790,4125,4125,4125,4125,0
20250220,205700,315835790,4125,4125,4125,4125,0
20250220,205600,315835790,4125,4125,4125,4125,0
20250220,205500,315835790,4125,4125,4125,4125,0
20250220,205400,315835790,4125,4125,4125,4125,0
20250220,205300,315835790,4125,4125,4125,4125,0
20250220,205200,315835790,4125,4125,4125,4125,0
20250220,205100,315835790,4125,4125,4125,4125,0
20250220,205000,315835790,4125,4125,4125,4125,0
20250220,204900,315835790,4125,4125,4125,4125,0
20250220,204800,315835790,4125,4125,4125,4125,0
20250220,204700,315835790,4125,4125,4125,4125,0
20250220,204600,315835790,4125,4125,4125,4125,0
20250220,204500,315835790,4125,4125,4125,4125,0
20250220,204400,315835790,4125,4125,4125,4125,0
20250220,204300,315835790,4125,4125,4125,4125,0
20250220,204200,315835790,4125,4125,4125,4125,0
20250220,204100,315835790,4125,4125,4125,4125,0
20250220,204000,315835790,4125,4125,4125,4125,0
20250220,203900,315835790,4125,4125,4125,4125,0
20250220,203800,315835790,4125,4125,4125,4125,0
20250220,203700,315835790,4125,4125,4125,4125,0
20250220,203600,315835790,4125,4125,4125,4125,0
20250220,203500,315835790,4125,4125,4125,4125,0
20250220,203400,315835790,4125,4125,4125,4125,0
20250220,203300,315835790,4125,4125,4125,4125,0
20250220,203200,315835790,4125,4125,4125,4125,0
20250220,203100,315835790,4125,4125,4125,4125,0
20250220,203000,315835790,4125,4125,4125,4125,257
20250220,202900,315835790,4125,4125,4125,4125,0
20250220,202800,315835790,4125,4125,4125,4125,0
20250220,202700,315835790,4125,4125,4125,4125,0
20250220,202600,315835790,4125,4125,4125,4125,0
20250220,202500,315835790,4125,4125,4125,4125,0
20250220,202400,315835790,4125,4125,4125,4125,0
20250220,202300,315835790,4125,4125,4125,4125,0
20250220,202200,315835790,4125,4125,4125,4125,0
20250220,202100,315835790,4125,4125,4125,4125,0
20250220,202000,315835790,4125,4125,4125,4125,0
20250220,201900,315835790,4125,4125,4125,4125,0
20250220,201800,315835790,4125,4125,4125,4125,0
20250220,201700,315835790,4125,4125,4125,4125,0
20250220,201600,315835790,4125,4125,4125,4125,0
20250220,201500,315835790,4125,4125,4125,4125,0
20250220,201400,315835790,4125,4125,4125,4125,0
20250220,201300,315835790,4125,4125,4125,4125,0
20250220,201200,315835790,4125,4125,4125,4125,0
20250220,201100,315835790,4125,4125,4125,4125,0
20250220,201000,315835790,4125,4125,4125,4125,0
20250220,200900,315835790,4125,4125,4125,4125,0
20250220,200800,315835790,4125,4125,4125,4125,0
20250220,200700,315835790,4125,4125,4125,4125,0
20250220,200600,315835790,4125,4125,4125,4125,0
20250220,200500,315835790,4125,4125,4125,4125,0
20250220,200400,315835790,4125,4125,4125,4125,0
20250220,200300,315835790,4125,4125,4125,4125,0
20250220,200200,315835790,4125,4125,4125,4125,0
20250220,200100,315835790,4125,4125,4125,4125,0
20250220,200000,315835790,4125,4125,4125,4125,257
20250220,195900,315835790,4125,4125,4125,4125,0
20250220,195800,315835790,4125,4125,4125,4125,0
20250220,195700,315835790,4125,4125,4125,4125,0
20250220,195600,315835790,4125,4125,4125,4125,0
20250220,195500,315835790,4125,4125,4125,4125,0
20250220,195400,315835790,4125,4125,4125,4125,0
20250220,195300,315835790,4125,4125,4125,4125,0
20250220,195200,315835790,4125,4125,4125,4125,0
20250220,195100,315835790,4125,4125,4125,4125,0
20250220,195000,315835790,4125,4125,4125,4125,0
20250220,194900,315835790,4125,4125,4125,4125,0
20250220,194800,315835790,4125,4125,4125,4125,0
20250220,194700,315835790,4125,4125,4125,4125,0
20250220,194600,315835790,4125,4125,4125,4125,0
20250220,194500,315835790,4125,4125,4125,4125,0
20250220,194400,315835790,4125,4125,4125,4125,0
20250220,194300,315835790,4125,4125,4125,4125,0
20250220,194200,315835790,4125,4125,4125,4125,0
20250220,194100,315835790,4125,4125,4125,4125,0
20250220,194000,315835790,4125,4125,4125,4125,0
20250220,193900,315835790,4125,4125,4125,4125,0
20250220,193800,315835790,4125,4125,4125,4125,0
20250220,193700,315835790,4125,4125,4125,4125,0
20250220,193600,315835790,4125,4125,4125,4125,0
20250220,193500,315835790,4125,4125,4125,4125,0
20250220,193400,315835790,4125,4125,4125,4125,0
20250220,193300,315835790,4125,4125,4125,4125,0
20250220,193200,315835790,4125,4125,4125,4125,0
20250220,193100,315835790,4125,4125,4125,4125,0
20250220,193000,315835790,4125,4125,4125,4125,257
20250220,192900,315835790,4125,4125,4125,4125,0
20250220,192800,315835790,4125,4125,4125,4125,0
20250220,192700,315835790,4125,4125,4125,4125,0
20250220,192600,315835790,4125,4125,4125,4125,0
20250220,192500,315835790,4125,4125,4125,4125,0
20250220,192400,315835790,4125,4125,4125,4125,0
20250220,192300,315835790,4125,4125,4125,4125,0
20250220,192200,315835790,4125,4125,4125,4125,0
20250220,192100,315835790,4125,4125,4125,4125,0
20250220,192000,315835790,4125,4125,4125,4125,0
20250220,191900,315835790,4125,4125,4125,4125,0
20250220,191800,315835790,4125,4125,4125,4125,0
20250220,191700,315835790,4125,4125,4125,4125,0
20250220,191600,315835790,4125,4125,4125,4125,0
20250220,191500,315835790,4125,4125,4125,4125,0
20250220,191400,315835790,4125,4125,4125,4125,0
20250220,191300,315835790,4125,4125,4125,4125,0
20250220,191200,315835790,4125,4125,4125,4125,0
20250220,191100,315835790,4125,4125,4125,4125,0
20250220,191000,315835790,4125,4125,4125,4125,0
20250220,190900,315835790,4125,4125,4125,4125,0
20250220,190800,315835790,4125,4125,4125,4125,0
20250220,190700,315835790,4125,4125,4125,4125,0
20250220,190600,315835790,4125,4125,4125,4125,0
20250220,190500,315835790,4125,4125,4125,4125,0
20250220,190400,315835790,4125,4125,4125,4125,0
20250220,190300,315835790,4125,4125,4125,4125,0
20250220,190200,315835790,4125,4125,4125,4125,0
20250220,190100,315835790,4125,4125,4125,4125,0
20250220,190000,315835790,4125,4125,4125,4125,257
20250220,185900,315835790,4125,4125,4125,4125,0
20250220,185800,315835790,4125,4125,4125,4125,0
20250220,185700,315835790,4125,4125,4125,4125,0
20250220,185600,315835790,4125,4125,4125,4125,0
20250220,185500,315835790,4125,4125,4125,4125,0
20250220,185400,315835790,4125,4125,4125,4125,0
20250220,185300,315835790,4125,4125,4125,4125,0
20250220,185200,315835790,4125,4125,4125,4125,0
20250220,185100,315835790,4125,4125,4125,4125,0
20250220,185000,315835790,4125,4125,4125,4125,0
20250220,184900,315835790,4125,4125,4125,4125,0
20250220,184800,315835790,4125,4125,4125,4125,0
20250220,184700,315835790,4125,4125,4125,4125,0
20250220,184600,315835790,4125,4125,4125,4125,0
20250220,184500,315835790,4125,4125,4125,4125,0
20250220,184400,315835790,4125,4125,4125,4125,0
20250220,184300,315835790,4125,4125,4125,4125,0
20250220,184200,315835790,4125,4125,4125,4125,0
20250220,184100,315835790,4125,4125,4125,4125,0
20250220,184000,315835790,4125,4125,4125,4125,0
20250220,183900,315835790,4125,4125,4125,4125,0
20250220,183800,315835790,4125,4125,4125,4125,0
20250220,183700,315835790,4125,4125,4125,4125,0
20250220,183600,315835790,4125,4125,4125,4125,0
20250220,183500,315835790,4125,4125,4125,4125,0
20250220,183400,315835790,4125,4125,4125,4125,0
20250220,183300,315835790,4125,4125,4125,4125,0
20250220,183200,315835790,4125,4125,4125,4125,0
20250220,183100,315835790,4125,4125,4125,4125,0
20250220,183000,315835790,4125,4125,4125,4125,257
20250220,182900,315835790,4125,4125,4125,4125,0
20250220,182800,315835790,4125,4125,4125,4125,0
20250220,182700,315835790,4125,4125,4125,4125,0
20250220,182600,315835790,4125,4125,4125,4125,0
20250220,182500,315835790,4125,4125,4125,4125,0
20250220,182400,315835790,4125,4125,4125,4125,0
20250220,182300,315835790,4125,4125,4125,4125,0
20250220,182200,315835790,4125,4125,4125,4125,0
20250220,182100,315835790,4125,4125,4125,4125,0
20250220,182000,315835790,4125,4125,4125,4125,0
20250220,181900,315835790,4125,4125,4125,4125,0
20250220,181800,315835790,4125,4125,4125,4125,0
20250220,181700,315835790,4125,4125,4125,4125,0
20250220,181600,315835790,4125,4125,4125,4125,0
20250220,181500,315835790,4125,4125,4125,4125,0
20250220,181400,315835790,4125,4125,4125,4125,0
20250220,181300,315835790,4125,4125,4125,4125,0
20250220,181200,315835790,4125,4125,4125,4125,0
20250220,181100,315835790,4125,4125,4125,4125,0
20250220,181000,315835790,4125,4125,4125,4125,0
20250220,180900,315835790,4125,4125,4125,4125,0
20250220,180800,315835790,4125,4125,4125,4125,0
20250220,180700,315835790,4125,4125,4125,4125,0
20250220,180600,315835790,4125,4125,4125,4125,0
20250220,180500,315835790,4125,4125,4125,4125,0
20250220,180400,315835790,4125,4125,4125,4125,0
20250220,180300,315835790,4125,4125,4125,4125,0
20250220,180200,315835790,4125,4125,4125,4125,0
20250220,180100,315835790,4125,4125,4125,4125,0
20250220,180000,315835790,4125,4125,4125,4125,257
20250220,175900,315835790,4125,4125,4125,4125,0
20250220,175800,315835790,4125,4125,4125,4125,0
20250220,175700,315835790,4125,4125,4125,4125,0
20250220,175600,315835790,4125,4125,4125,4125,0
20250220,175500,315835790,4125,4125,4125,4125,0
20250220,175400,315835790,4125,4125,4125,4125,0
20250220,175300,315835790,4125,4125,4125,4125,0
20250220,175200,315835790,4125,4125,4125,4125,0
20250220,175100,315835790,4125,4125,4125,4125,0
20250220,175000,315835790,4125,4125,4125,4125,0
20250220,174900,315835790,4125,4125,4125,4125,0
20250220,174800,315835790,4125,4125,4125,4125,0
20250220,174700,315835790,4125,4125,4125,4125,0
20250220,174600,315835790,4125,4125,4125,4125,0
20250220,174500,315835790,4125,4125,4125,4125,0
20250220,174400,315835790,4125,4125,4125,4125,0
20250220,174300,315835790,4125,4125,4125,4125,0
20250220,174200,315835790,4125,4125,4125,4125,0
20250220,174100,315835790,4125,4125,4125,4125,0
20250220,174000,315835790,4125,4125,4125,4125,0
20250220,173900,315835790,4125,4125,4125,4125,0
20250220,173800,315835790,4125,4125,4125,4125,0
20250220,173700,315835790,4125,4125,4125,4125,0
20250220,173600,315835790,4125,4125,4125,4125,0
20250220,173500,315835790,4125,4125,4125,4125,0
20250220,173400,315835790,4125,4125,4125,4125,0
20250220,173300,315835790,4125,4125,4125,4125,0
20250220,173200,315835790,4125,4125,4125,4125,0
20250220,173100,315835790,4125,4125,4125,4125,0
20250220,173000,315835790,4125,4125,4125,4125,257
20250220,172900,315835790,4125,4125,4125,4125,0
20250220,172800,315835790,4125,4125,4125,4125,0
20250220,172700,315835790,4125,4125,4125,4125,0
20250220,172600,315835790,4125,4125,4125,4125,0
20250220,172500,315835790,4125,4125,4125,4125,0
20250220,172400,315835790,4125,4125,4125,4125,0
20250220,172300,315835790,4125,4125,4125,4125,0
20250220,172200,315835790,4125,4125,4125,4125,0
20250220,172100,315835790,4125,4125,4125,4125,0
20250220,172000,315835790,4125,4125,4125,4125,0
20250220,171900,315835790,4125,4125,4125,4125,0
20250220,171800,315835790,4125,4125,4125,4125,0
20250220,171700,315835790,4125,4125,4125,4125,0
20250220,171600,315835790,4125,4125,4125,4125,0
20250220,171500,315835790,4125,4125,4125,4125,0
20250220,171400,315835790,4125,4125,4125,4125,0
20250220,171300,315835790,4125,4125,4125,4125,0
20250220,171200,315835790,4125,4125,4125,4125,0
20250220,171100,315835790,4125,4125,4125,4125,0
20250220,171000,315835790,4125,4125,4125,4125,0
20250220,170900,315835790,4125,4125,4125,4125,0
20250220,170800,315835790,4125,4125,4125,4125,0
20250220,170700,315835790,4125,4125,4125,4125,0
20250220,170600,315835790,4125,4125,4125,4125,0
20250220,170500,315835790,4125,4125,4125,4125,0
20250220,170400,315835790,4125,4125,4125,4125,0
20250220,170300,315835790,4125,4125,4125,4125,0
20250220,170200,315835790,4125,4125,4125,4125,0
20250220,170100,315835790,4125,4125,4125,4125,0
20250220,170000,315835790,4125,4125,4125,4125,257
20250220,165900,315835790,4125,4125,4125,4125,0
20250220,165800,315835790,4125,4125,4125,4125,0
20250220,165700,315835790,4125,4125,4125,4125,0
20250220,165600,315835790,4125,4125,4125,4125,0
20250220,165500,315835790,4125,4125,4125,4125,0
20250220,165400,315835790,4125,4125,4125,4125,0
20250220,165300,315835790,4125,4125,4125,4125,0
20250220,165200,315835790,4125,4125,4125,4125,0
20250220,165100,315835790,4125,4125,4125,4125,0
20250220,165000,315835790,4125,4125,4125,4125,0
20250220,164900,315835790,4125,4125,4125,4125,0
20250220,164800,315835790,4125,4125,4125,4125,0
20250220,164700,315835790,4125,4125,4125,4125,0
20250220,164600,315835790,4125,4125,4125,4125,0
20250220,164500,315835790,4125,4125,4125,4125,0
20250220,164400,315835790,4125,4125,4125,4125,0
20250220,164300,315835790,4125,4125,4125,4125,0
20250220,164200,315835790,4125,4125,4125,4125,0
20250220,164100,315835790,4125,4125,4125,4125,0
20250220,164000,315835790,4125,4125,4125,4125,0
20250220,163900,315835790,4125,4125,4125,4125,0
20250220,163800,315835790,4125,4125,4125,4125,0
20250220,163700,315835790,4125,4125,4125,4125,0
20250220,163600,315835790,4125,4125,4125,4125,0
20250220,163500,315835790,4125,4125,4125,4125,0
20250220,163400,315835790,4125,4125,4125,4125,0
20250220,163300,315835790,4125,4125,4125,4125,0
20250220,163200,315835790,4125,4125,4125,4125,0
20250220,163100,315835790,4125,4125,4125,4125,0
20250220,163000,315835790,4125,4125,4125,4125,257
20250220,162900,315835790,4125,4125,4125,4125,0
20250220,162800,315835790,4125,4125,4125,4125,0
20250220,162700,315835790,4125,4125,4125,4125,0
20250220,162600,315835790,4125,4125,4125,4125,0
20250220,162500,315835790,4125,4125,4125,4125,0
20250220,162400,315835790,4125,4125,4125,4125,0
20250220,162300,315835790,4125,4125,4125,4125,0
20250220,162200,315835790,4125,4125,4125,4125,0
20250220,162100,315835790,4125,4125,4125,4125,0
20250220,162000,315835790,4125,4125,4125,4125,0
20250220,161900,315835790,4125,4125,4125,4125,0
20250220,161800,315835790,4125,4125,4125,4125,0
20250220,161700,315835790,4125,4125,4125,4125,0
20250220,161600,315835790,4125,4125,4125,4125,0
20250220,161500,315835790,4125,4125,4125,4125,0
20250220,161400,315835790,4125,4125,4125,4125,0
20250220,161300,315835790,4125,4125,4125,4125,0
20250220,161200,315835790,4125,4125,4125,4125,0
20250220,161100,315835790,4125,4125,4125,4125,0
20250220,161000,315835790,4125,4125,4125,4125,0
20250220,160900,315835790,4125,4125,4125,4125,0
20250220,160800,315835790,4125,4125,4125,4125,0
20250220,160700,315835790,4125,4125,4125,4125,0
20250220,160600,315835790,4125,4125,4125,4125,0
20250220,160500,315835790,4125,4125,4125,4125,0
20250220,160400,315835790,4125,4125,4125,4125,0
20250220,160300,315835790,4125,4125,4125,4125,0
20250220,160200,315835790,4125,4125,4125,4125,0
20250220,160100,315835790,4125,4125,4125,4125,0
20250220,160000,315835790,4125,4125,4125,4125,257
20250220,155900,315835790,4125,4125,4125,4125,0
20250220,155800,315835790,4125,4125,4125,4125,0
20250220,155700,315835790,4125,4125,4125,4125,0
20250220,155600,315835790,4125,4125,4125,4125,0
20250220,155500,315835790,4125,4125,4125,4125,0
20250220,155400,315835790,4125,4125,4125,4125,0
20250220,155300,315835790,4125,4125,4125,4125,0
20250220,155200,315835790,4125,4125,4125,4125,0
20250220,155100,315835790,4125,4125,4125,4125,0
20250220,155000,315835790,4125,4125,4125,4125,0
20250220,154900,315835790,4125,4125,4125,4125,0
20250220,154800,315835790,4125,4125,4125,4125,0
20250220,154700,315835790,4125,4125,4125,4125,0
20250220,154600,315835790,4125,4125,4125,4125,0
20250220,154500,315835790,4125,4125,4125,4125,0
20250220,154400,315835790,4125,4125,4125,4125,0
20250220,154300,315835790,4125,4125,4125,4125,0
20250220,154200,315835790,4125,4125,4125,4125,0
20250220,154100,315835790,4125,4125,4125,4125,0
20250220,154000,315835790,4125,4125,4125,4125,0
20250220,153900,315835790,4125,4125,4125,4125,0
20250220,153800,315835790,4125,4125,4125,4125,0
20250220,153700,315835790,4125,4125,4125,4125,0
20250220,153600,315835790,4125,4125,4125,4125,0
20250220,153500,315835790,4125,4125,4125,4125,0
20250220,153400,315835790,4125,4125,4125,4125,0
20250220,153300,315835790,4125,4125,4125,4125,0
20250220,153200,315835790,4125,4125,4125,4125,0
20250220,153100,315835790,4125,4125,4125,4125,0
20250220,153000,315835790,4125,4125,4125,4125,514
20250220,152900,314775665,4100,4100,4100,4100,0
20250220,152800,314775665,4100,4100,4100,4100,0
20250220,152700,314775665,4100,4100,4100,4100,0
20250220,152600,314775665,4100,4100,4100,4100,0
20250220,152500,314775665,4100,4100,4100,4100,0
20250220,152400,314775665,4100,4100,4100,4100,0
20250220,152300,314775665,4100,4100,4100,4100,0
20250220,152200,314775665,4100,4100,4100,4100,0
20250220,152100,314775665,4100,4100,4100,4100,0
20250220,152000,314775665,4100,4100,4100,4100,0
20250220,151900,314775665,4100,4100,4100,4100,44
20250220,151800,314595265,4100,4100,4100,4100,4
20250220,151700,314578865,4100,4095,4105,4095,172
20250220,151600,313873750,4095,4095,4095,4095,2
20250220,151500,313865560,4100,4100,4100,4100,56
20250220,151400,313635960,4100,4100,4100,4100,159
20250220,151300,312984060,4075,4080,4080,4070,819
20250220,151200,309645660,4080,4090,4100,4075,2098
20250220,151100,301082925,4090,4090,4100,4090,82
20250220,151000,300747270,4090,4090,4100,4090,71
20250220,150900,300456720,4090,4090,4100,4090,175
20250220,150800,299740700,4090,4105,4105,4090,62
20250220,150700,299486790,4105,4105,4105,4105,31
20250220,150600,299359535,4100,4100,4100,4100,81
20250220,150500,299027435,4100,4100,4105,4095,1119
20250220,150400,294442030,4105,4125,4125,4105,2284
20250220,150300,285064380,4125,4120,4125,4120,26
20250220,150200,284957135,4120,4125,4125,4120,19
20250220,150100,284878770,4135,4125,4135,4125,25
20250220,150000,284775525,4125,4130,4130,4120,40
20250220,145900,284610440,4135,4130,4135,4130,23
20250220,145800,284515345,4135,4130,4135,4130,22
20250220,145700,284424380,4140,4125,4140,4125,31
20250220,145600,284296070,4145,4120,4145,4115,89
20250220,145500,283929355,4120,4145,4145,4120,103
20250220,145400,283502445,4145,4130,4145,4105,2530
20250220,145300,273070250,4140,4130,4140,4130,86
20250220,145200,272714980,4130,4130,4130,4130,12
20250220,145100,272665420,4130,4130,4130,4130,42
20250220,145000,272491960,4120,4130,4130,4120,325
20250220,144900,271152710,4120,4120,4120,4120,694
20250220,144800,268293430,4120,4120,4120,4120,49
20250220,144700,268091550,4120,4120,4120,4120,15
20250220,144600,268029750,4120,4120,4120,4120,90
20250220,144500,267658950,4115,4120,4120,4115,239
20250220,144400,266674275,4125,4130,4135,4125,569
20250220,144300,264326725,4120,4105,4125,4100,4240
20250220,144200,246868285,4110,4105,4110,4105,84
20250220,144100,246523355,4105,4105,4105,4105,81
20250220,144000,246190850,4105,4105,4105,4105,27
20250220,143900,246080015,4100,4100,4100,4100,77
20250220,143800,245764315,4100,4100,4100,4100,91
20250220,143700,245391215,4100,4100,4100,4100,74
20250220,143600,245087815,4100,4100,4100,4100,270
20250220,143500,243980815,4100,4115,4115,4100,6994
20250220,143400,215296500,4115,4115,4115,4115,212
20250220,143300,214424120,4115,4115,4115,4115,12
20250220,143200,214374740,4115,4115,4115,4115,67
20250220,143100,214099035,4115,4125,4125,4115,1858
20250220,143000,206450555,4130,4130,4130,4130,25
20250220,142900,206347305,4130,4130,4130,4130,20
20250220,142800,206264705,4130,4130,4130,4130,43
20250220,142700,206087115,4130,4130,4130,4130,32
20250220,142600,205954955,4130,4130,4130,4130,15
20250220,142500,205893005,4130,4120,4130,4120,84
20250220,142400,205546680,4120,4115,4120,4115,712
20250220,142300,202616795,4115,4115,4115,4115,26
20250220,142200,202509805,4115,4115,4115,4115,21
20250220,142100,202423390,4115,4115,4115,4115,26
20250220,142000,202316400,4115,4115,4115,4115,18
20250220,141900,202242330,4115,4115,4115,4115,24
20250220,141800,202143570,4115,4115,4115,4115,19
20250220,141700,202065385,4115,4115,4115,4110,49
20250220,141600,201863835,4115,4115,4115,4115,16
20250220,141500,201797995,4115,4115,4115,4115,26
20250220,141400,201691005,4115,4115,4115,4115,19
20250220,141300,201612820,4115,4115,4115,4115,31
20250220,141200,201485255,4115,4115,4115,4115,29
20250220,141100,201365920,4115,4115,4115,4115,53
20250220,141000,201147825,4115,4115,4115,4115,19
20250220,140900,201069640,4115,4115,4115,4115,22
20250220,140800,200979110,4115,4115,4115,4115,22
20250220,140700,200888580,4115,4115,4115,4115,39
20250220,140600,200728095,4115,4115,4115,4110,260
20250220,140500,199658680,4115,4115,4115,4115,29
20250220,140400,199539345,4115,4115,4115,4115,42
20250220,140300,199366515,4115,4115,4115,4115,16
20250220,140200,199300675,4115,4115,4115,4115,29
20250220,140100,199181340,4105,4110,4115,4105,21
20250220,140000,199095055,4110,4110,4110,4110,26
20250220,135900,198988195,4110,4110,4110,4110,19
20250220,135800,198910105,4110,4110,4110,4110,26
20250220,135700,198803245,4110,4110,4110,4110,21
20250220,135600,198716935,4110,4110,4110,4110,65
20250220,135500,198449785,4110,4110,4110,4110,48
20250220,135400,198252505,4110,4110,4110,4110,75
20250220,135300,197944255,4110,4100,4110,4100,2040
20250220,135200,189580145,4095,4100,4100,4095,140
20250220,135100,189006745,4095,4095,4095,4095,604
20250220,135000,186533365,4100,4100,4100,4100,0
20250220,134900,186533365,4100,4100,4100,4100,0
20250220,134800,186533365,4100,4100,4100,4100,24
20250220,134700,186434965,4090,4090,4090,4090,0
20250220,134600,186434965,4090,4090,4090,4090,0
20250220,134500,186434965,4090,4090,4090,4090,0
20250220,134400,186434965,4090,4090,4090,4090,0
20250220,134300,186434965,4090,4090,4090,4090,0
20250220,134200,186434965,4090,4090,4090,4090,1499
20250220,134100,180304055,4090,4090,4090,4090,35
20250220,134000,180160905,4090,4090,4090,4090,72
20250220,133900,179866425,4085,4085,4085,4085,0
20250220,133800,179866425,4085,4095,4095,4085,7000
20250220,133700,151267290,4105,4105,4105,4105,1
20250220,133600,151263185,4105,4105,4105,4100,352
20250220,133500,149819865,4110,4110,4110,4110,0
20250220,133400,149819865,4110,4110,4110,4110,1
20250220,133300,149815755,4105,4105,4105,4105,0
20250220,133200,149815755,4105,4105,4105,4105,2
20250220,133100,149807545,4110,4110,4110,4110,0
20250220,133000,149807545,4110,4110,4110,4110,0
20250220,132900,149807545,4110,4110,4110,4110,0
20250220,132800,149807545,4110,4110,4110,4110,0
20250220,132700,149807545,4110,4110,4110,4110,0
20250220,132600,149807545,4110,4105,4110,4105,70
20250220,132500,149519855,4095,4095,4095,4095,0
20250220,132400,149519855,4095,4095,4095,4095,800
20250220,132300,146243855,4105,4105,4105,4105,0
20250220,132200,146243855,4105,4105,4105,4105,2
20250220,132100,146235645,4095,4095,4095,4095,139
20250220,132000,145666440,4095,4085,4095,4085,170
20250220,131900,144971980,4085,4085,4085,4085,0
20250220,131800,144971980,4085,4085,4085,4085,531
20250220,131700,142802845,4085,4085,4085,4085,0
20250220,131600,142802845,4085,4085,4085,4085,1
20250220,131500,142798760,4080,4080,4080,4080,404
20250220,131400,141150440,4070,4070,4070,4070,0
20250220,131300,141150440,4070,4070,4070,4070,250
20250220,131200,140132940,4070,4070,4070,4070,0
20250220,131100,140132940,4070,4070,4070,4070,1981
20250220,131000,132070270,4070,4075,4075,4070,662
20250220,130900,129375675,4070,4070,4070,4070,7
20250220,130800,129347185,4070,4070,4070,4070,7
20250220,130700,129318695,4070,4070,4070,4070,11
20250220,130600,129273925,4070,4070,4070,4070,26
20250220,130500,129168105,4070,4070,4070,4070,7
20250220,130400,129139615,4070,4070,4070,4070,196
20250220,130300,128341895,4060,4070,4070,4060,302
20250220,130200,127115755,4070,4070,4070,4070,6
20250220,130100,127091335,4070,4070,4070,4070,5
20250220,130000,127070985,4065,4075,4075,4065,2984
20250220,125900,114941015,4075,4075,4075,4075,6
20250220,125800,114916565,4075,4075,4075,4075,5
20250220,125700,114896190,4075,4075,4075,4075,12
20250220,125600,114847290,4075,4075,4075,4075,14
20250220,125500,114790240,4075,4075,4080,4075,13
20250220,125400,114737260,4075,4075,4075,4075,13
20250220,125300,114684285,4075,4075,4075,4075,8
20250220,125200,114651685,4070,4070,4070,4070,0
20250220,125100,114651685,4070,4070,4070,4070,0
20250220,125000,114651685,4070,4070,4070,4070,0
20250220,124900,114651685,4070,4070,4070,4070,0
20250220,124800,114651685,4070,4070,4070,4070,0
20250220,124700,114651685,4070,4070,4070,4070,1000
20250220,124600,110581685,4070,4070,4070,4070,0
20250220,124500,110581685,4070,4070,4070,4070,0
20250220,124400,110581685,4070,4070,4070,4070,0
20250220,124300,110581685,4070,4075,4080,4070,1128
20250220,124200,105989520,4065,4065,4065,4065,0
20250220,124100,105989520,4065,4065,4065,4065,0
20250220,124000,105989520,4065,4065,4065,4065,0
20250220,123900,105989520,4065,4065,4065,4065,0
20250220,123800,105989520,4065,4065,4065,4065,0
20250220,123700,105989520,4065,4065,4065,4065,207
20250220,123600,105148065,4075,4075,4075,4075,0
20250220,123500,105148065,4075,4075,4075,4075,0
20250220,123400,105148065,4075,4075,4075,4075,0
20250220,123300,105148065,4075,4075,4075,4075,0
20250220,123200,105148065,4075,4075,4075,4075,0
20250220,123100,105148065,4075,4075,4075,4075,34
20250220,123000,105009515,4080,4075,4080,4075,3
20250220,122900,104997285,4080,4075,4080,4075,2
20250220,122800,104989130,4080,4075,4080,4075,4
20250220,122700,104972825,4080,4065,4080,4065,994
20250220,122600,100927240,4065,4070,4070,4055,6020
20250220,122500,76476660,4085,4080,4085,4080,10
20250220,122400,76435820,4075,4075,4075,4075,0
20250220,122300,76435820,4075,4075,4075,4075,0
20250220,122200,76435820,4075,4075,4075,4075,0
20250220,122100,76435820,4075,4075,4075,4075,0
20250220,122000,76435820,4075,4075,4075,4075,0
20250220,121900,76435820,4075,4075,4075,4075,0
20250220,121800,76435820,4075,4075,4075,4075,0
20250220,121700,76435820,4075,4075,4075,4075,0
20250220,121600,76435820,4075,4080,4080,4075,770
20250220,121500,73298000,4080,4080,4080,4080,0
20250220,121400,73298000,4080,4080,4080,4080,100
20250220,121300,72890000,4080,4080,4080,4080,0
20250220,121200,72890000,4080,4080,4080,4080,76
20250220,121100,72579920,4080,4080,4080,4080,429
20250220,121000,70829600,4085,4085,4085,4085,0
20250220,120900,70829600,4085,4085,4085,4085,0
20250220,120800,70829600,4085,4085,4085,4085,0
20250220,120700,70829600,4085,4085,4085,4085,16
20250220,120600,70764240,4085,4085,4085,4085,0
20250220,120500,70764240,4085,4085,4085,4085,0
20250220,120400,70764240,4085,4085,4085,4085,0
20250220,120300,70764240,4085,4085,4085,4085,0
20250220,120200,70764240,4085,4085,4085,4085,0
20250220,120100,70764240,4085,4085,4085,4085,0
20250220,120000,70764240,4085,4085,4085,4085,0
20250220,115900,70764240,4085,4085,4085,4085,0
20250220,115800,70764240,4085,4085,4085,4085,0
20250220,115700,70764240,4085,4085,4085,4085,0
20250220,115600,70764240,4085,4085,4085,4085,0
20250220,115500,70764240,4085,4085,4085,4085,0
20250220,115400,70764240,4085,4085,4085,4085,0
20250220,115300,70764240,4085,4085,4085,4085,0
20250220,115200,70764240,4085,4085,4085,4085,0
20250220,115100,70764240,4085,4085,4085,4085,0
20250220,115000,70764240,4085,4085,4085,4085,0
20250220,114900,70764240,4085,4085,4085,4085,0
20250220,114800,70764240,4085,4085,4085,4085,0
20250220,114700,70764240,4085,4085,4085,4085,0
20250220,114600,70764240,4085,4085,4085,4085,0
20250220,114500,70764240,4085,4085,4085,4085,0
20250220,114400,70764240,4085,4085,4085,4085,61
20250220,114300,70515055,4085,4085,4085,4085,0
20250220,114200,70515055,4085,4085,4085,4085,0
20250220,114100,70515055,4085,4085,4085,4085,100
20250220,114000,70106555,4085,4085,4085,4085,0
20250220,113900,70106555,4085,4085,4085,4085,50
20250220,113800,69902305,4085,4085,4085,4085,343
20250220,113700,68501150,4085,4085,4085,4085,0
20250220,113600,68501150,4085,4085,4085,4085,0
20250220,113500,68501150,4085,4085,4085,4085,0
20250220,113400,68501150,4085,4085,4085,4085,0
20250220,113300,68501150,4085,4085,4085,4085,0
20250220,113200,68501150,4085,4085,4085,4085,0
20250220,113100,68501150,4085,4085,4085,4085,0
20250220,113000,68501150,4085,4085,4085,4085,0
20250220,112900,68501150,4085,4085,4085,4085,0
20250220,112800,68501150,4085,4085,4085,4085,0
20250220,112700,68501150,4085,4085,4085,4085,195
20250220,112600,67704575,4085,4085,4085,4085,0
20250220,112500,67704575,4085,4085,4085,4085,0
20250220,112400,67704575,4085,4085,4085,4085,0
20250220,112300,67704575,4085,4085,4085,4085,0
20250220,112200,67704575,4085,4085,4085,4085,0
20250220,112100,67704575,4085,4085,4085,4085,0
20250220,112000,67704575,4085,4085,4085,4085,451
20250220,111900,65862240,4085,4085,4085,4085,0
20250220,111800,65862240,4085,4085,4085,4085,0
20250220,111700,65862240,4085,4085,4085,4085,0
20250220,111600,65862240,4085,4085,4085,4085,0
20250220,111500,65862240,4085,4085,4085,4085,0
20250220,111400,65862240,4085,4085,4085,4085,0
20250220,111300,65862240,4085,4085,4085,4085,51
20250220,111200,65653905,4095,4095,4095,4095,1
20250220,111100,65649810,4085,4085,4085,4085,69
20250220,111000,65367945,4075,4075,4075,4075,0
20250220,110900,65367945,4075,4075,4075,4075,667
20250220,110800,62649920,4070,4070,4070,4070,255
20250220,110700,61612070,4065,4065,4065,4065,0
20250220,110600,61612070,4065,4065,4065,4065,461
20250220,110500,59738105,4065,4065,4065,4065,0
20250220,110400,59738105,4065,4065,4065,4065,644
20250220,110300,57120245,4065,4065,4065,4065,1500
20250220,110200,51022745,4065,4065,4065,4065,6
20250220,110100,50998355,4065,4065,4065,4065,0
20250220,110000,50998355,4065,4065,4065,4065,0
20250220,105900,50998355,4065,4065,4065,4065,0
20250220,105800,50998355,4065,4065,4065,4065,0
20250220,105700,50998355,4065,4065,4065,4065,11
20250220,105600,50953640,4065,4080,4080,4065,2357
20250220,105500,41360310,4080,4085,4085,4080,5
20250220,105400,41339905,4075,4075,4075,4075,31
20250220,105300,41213580,4075,4075,4075,4075,0
20250220,105200,41213580,4075,4070,4075,4070,253
20250220,105100,40183765,4065,4065,4065,4065,1
20250220,105000,40179700,4060,4060,4060,4060,0
20250220,104900,40179700,4060,4060,4060,4060,700
20250220,104800,37337700,4060,4060,4060,4060,0
20250220,104700,37337700,4060,4060,4060,4060,0
20250220,104600,37337700,4060,4060,4060,4060,0
20250220,104500,37337700,4060,4060,4060,4060,1
20250220,104400,37333640,4060,4060,4060,4060,0
20250220,104300,37333640,4060,4060,4060,4060,0
20250220,104200,37333640,4060,4060,4060,4060,0
20250220,104100,37333640,4060,4060,4060,4060,0
20250220,104000,37333640,4060,4060,4060,4060,401
20250220,103900,35705580,4060,4060,4060,4060,0
20250220,103800,35705580,4060,4060,4060,4060,0
20250220,103700,35705580,4060,4060,4060,4060,0
20250220,103600,35705580,4060,4060,4060,4060,99
20250220,103500,35303640,4070,4070,4070,4070,0
20250220,103400,35303640,4070,4070,4070,4070,0
20250220,103300,35303640,4070,4070,4070,4070,0
20250220,103200,35303640,4070,4070,4070,4070,0
20250220,103100,35303640,4070,4070,4070,4070,0
20250220,103000,35303640,4070,4070,4070,4070,0
20250220,102900,35303640,4070,4070,4070,4070,0
20250220,102800,35303640,4070,4070,4070,4070,0
20250220,102700,35303640,4070,4070,4070,4070,0
20250220,102600,35303640,4070,4070,4070,4070,0
20250220,102500,35303640,4070,4070,4070,4070,0
20250220,102400,35303640,4070,4070,4070,4070,7
20250220,102300,35275150,4070,4070,4070,4070,0
20250220,102200,35275150,4070,4070,4070,4070,15
20250220,102100,35214100,4070,4070,4070,4070,0
20250220,102000,35214100,4070,4070,4070,4070,50
20250220,101900,35010600,4070,4070,4070,4070,70
20250220,101800,34725700,4065,4065,4065,4065,1
20250220,101700,34721635,4055,4055,4055,4055,0
20250220,101600,34721635,4055,4055,4055,4055,0
20250220,101500,34721635,4055,4055,4065,4055,540
20250220,101400,32528635,4055,4055,4055,4055,0
20250220,101300,32528635,4055,4055,4055,4055,0
20250220,101200,32528635,4055,4055,4055,4055,1
20250220,101100,32524580,4060,4060,4060,4060,0
20250220,101000,32524580,4060,4060,4060,4060,0
20250220,100900,32524580,4060,4060,4060,4060,0
20250220,100800,32524580,4060,4060,4060,4060,0
20250220,100700,32524580,4060,4055,4060,4055,410
20250220,100600,30861185,4050,4050,4050,4050,146
20250220,100500,30269885,4050,4050,4050,4040,264
20250220,100400,29201305,4050,4050,4050,4050,945
20250220,100300,25374055,4040,4040,4040,4040,0
20250220,100200,25374055,4040,4040,4040,4040,0
20250220,100100,25374055,4040,4040,4040,4040,0
20250220,100000,25374055,4040,4040,4040,4040,0
20250220,095900,25374055,4040,4040,4040,4040,0
20250220,095800,25374055,4040,4040,4040,4040,8
20250220,095700,25341735,4040,4040,4040,4035,180
20250220,095600,24615080,4040,4040,4040,4040,0
20250220,095500,24615080,4040,4040,4040,4040,0
20250220,095400,24615080,4040,4040,4040,4040,0
20250220,095300,24615080,4040,4040,4040,4040,1
20250220,095200,24611040,4035,4035,4035,4035,0
20250220,095100,24611040,4035,4035,4035,4035,0
20250220,095000,24611040,4035,4035,4035,4035,0
20250220,094900,24611040,4035,4035,4035,4035,0
20250220,094800,24611040,4035,4035,4035,4035,0
20250220,094700,24611040,4035,4035,4035,4035,14
20250220,094600,24554550,4040,4040,4040,4040,10
20250220,094500,24514150,4040,4040,4040,4040,14
20250220,094400,24457590,4040,4040,4040,4040,0
20250220,094300,24457590,4040,4040,4040,4040,1
20250220,094200,24453550,4040,4040,4040,4040,0
20250220,094100,24453550,4040,4040,4040,4040,6
20250220,094000,24429310,4040,4040,4040,4040,140
20250220,093900,23863710,4040,4040,4040,4040,0
20250220,093800,23863710,4040,4040,4040,4040,0
20250220,093700,23863710,4040,4040,4040,4040,0
20250220,093600,23863710,4040,4040,4040,4040,1
20250220,093500,23859670,4040,4040,4040,4040,7
20250220,093400,23831390,4040,4040,4040,4040,2
20250220,093300,23823310,4040,4040,4040,4040,2
20250220,093200,23815230,4040,4030,4040,4030,717
20250220,093100,20924955,4030,4030,4030,4030,46
20250220,093000,20739575,4030,4030,4030,4030,57
20250220,092900,20509865,4030,4030,4030,4030,61
20250220,092800,20264035,4030,4030,4030,4025,577
20250220,092700,17941335,4025,4025,4025,4025,1283
20250220,092600,12777260,4015,4025,4025,4015,234
20250220,092500,11837410,4025,4025,4025,4025,51
20250220,092400,11632135,4020,4015,4020,4015,632
20250220,092300,9091500,4010,4010,4010,4010,0
20250220,092200,9091500,4010,4020,4020,4010,746
20250220,092100,6096095,4035,4035,4035,4035,100
20250220,092000,5692595,4025,4035,4035,4025,151
20250220,091900,5084690,4030,4030,4030,4030,249
20250220,091800,4081220,4030,4030,4030,4030,1
20250220,091700,4077190,4030,4030,4030,4030,0
20250220,091600,4077190,4030,4030,4030,4030,0
20250220,091500,4077190,4030,4030,4030,4030,26
20250220,091400,3972410,4025,4025,4025,4025,0
20250220,091300,3972410,4025,4025,4025,4025,4
20250220,091200,3956310,4020,4020,4020,4020,0
20250220,091100,3956310,4020,4020,4020,4020,0
20250220,091000,3956310,4020,4020,4020,4020,0
20250220,090900,3956310,4020,4020,4020,4020,0
20250220,090800,3956310,4020,4020,4020,4020,506
20250220,090700,1922190,4020,4020,4020,4020,0
20250220,090600,1922190,4020,4020,4020,4020,10
20250220,090500,1881990,4020,4020,4020,4020,3
20250220,090400,1869930,4020,4020,4020,4020,0
20250220,090300,1869930,4020,4020,4020,4020,23
20250220,090200,1777470,4025,4015,4025,4015,24
20250220,090100,1680910,4025,4025,4025,4025,0
20250220,090000,1680910,4025,4070,4070,4025,417