KissMeData/264450/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,210600,142247860,7500,7500,7500,7500,188
20250220,210500,142247860,7500,7500,7500,7500,0
20250220,210400,142247860,7500,7500,7500,7500,0
20250220,210300,142247860,7500,7500,7500,7500,0
20250220,210200,142247860,7500,7500,7500,7500,0
20250220,210100,142247860,7500,7500,7500,7500,0
20250220,210000,142247860,7500,7500,7500,7500,0
20250220,205900,142247860,7500,7500,7500,7500,0
20250220,205800,142247860,7500,7500,7500,7500,0
20250220,205700,142247860,7500,7500,7500,7500,0
20250220,205600,142247860,7500,7500,7500,7500,0
20250220,205500,142247860,7500,7500,7500,7500,0
20250220,205400,142247860,7500,7500,7500,7500,0
20250220,205300,142247860,7500,7500,7500,7500,0
20250220,205200,142247860,7500,7500,7500,7500,0
20250220,205100,142247860,7500,7500,7500,7500,0
20250220,205000,142247860,7500,7500,7500,7500,0
20250220,204900,142247860,7500,7500,7500,7500,0
20250220,204800,142247860,7500,7500,7500,7500,0
20250220,204700,142247860,7500,7500,7500,7500,0
20250220,204600,142247860,7500,7500,7500,7500,0
20250220,204500,142247860,7500,7500,7500,7500,0
20250220,204400,142247860,7500,7500,7500,7500,0
20250220,204300,142247860,7500,7500,7500,7500,0
20250220,204200,142247860,7500,7500,7500,7500,0
20250220,204100,142247860,7500,7500,7500,7500,0
20250220,204000,142247860,7500,7500,7500,7500,0
20250220,203900,142247860,7500,7500,7500,7500,0
20250220,203800,142247860,7500,7500,7500,7500,0
20250220,203700,142247860,7500,7500,7500,7500,0
20250220,203600,142247860,7500,7500,7500,7500,188
20250220,203500,142247860,7500,7500,7500,7500,0
20250220,203400,142247860,7500,7500,7500,7500,0
20250220,203300,142247860,7500,7500,7500,7500,0
20250220,203200,142247860,7500,7500,7500,7500,0
20250220,203100,142247860,7500,7500,7500,7500,0
20250220,203000,142247860,7500,7500,7500,7500,0
20250220,202900,142247860,7500,7500,7500,7500,0
20250220,202800,142247860,7500,7500,7500,7500,0
20250220,202700,142247860,7500,7500,7500,7500,0
20250220,202600,142247860,7500,7500,7500,7500,0
20250220,202500,142247860,7500,7500,7500,7500,0
20250220,202400,142247860,7500,7500,7500,7500,0
20250220,202300,142247860,7500,7500,7500,7500,0
20250220,202200,142247860,7500,7500,7500,7500,0
20250220,202100,142247860,7500,7500,7500,7500,0
20250220,202000,142247860,7500,7500,7500,7500,0
20250220,201900,142247860,7500,7500,7500,7500,0
20250220,201800,142247860,7500,7500,7500,7500,0
20250220,201700,142247860,7500,7500,7500,7500,0
20250220,201600,142247860,7500,7500,7500,7500,0
20250220,201500,142247860,7500,7500,7500,7500,0
20250220,201400,142247860,7500,7500,7500,7500,0
20250220,201300,142247860,7500,7500,7500,7500,0
20250220,201200,142247860,7500,7500,7500,7500,0
20250220,201100,142247860,7500,7500,7500,7500,0
20250220,201000,142247860,7500,7500,7500,7500,0
20250220,200900,142247860,7500,7500,7500,7500,0
20250220,200800,142247860,7500,7500,7500,7500,0
20250220,200700,142247860,7500,7500,7500,7500,0
20250220,200600,142247860,7500,7500,7500,7500,188
20250220,200500,142247860,7500,7500,7500,7500,0
20250220,200400,142247860,7500,7500,7500,7500,0
20250220,200300,142247860,7500,7500,7500,7500,0
20250220,200200,142247860,7500,7500,7500,7500,0
20250220,200100,142247860,7500,7500,7500,7500,0
20250220,200000,142247860,7500,7500,7500,7500,0
20250220,195900,142247860,7500,7500,7500,7500,0
20250220,195800,142247860,7500,7500,7500,7500,0
20250220,195700,142247860,7500,7500,7500,7500,0
20250220,195600,142247860,7500,7500,7500,7500,0
20250220,195500,142247860,7500,7500,7500,7500,0
20250220,195400,142247860,7500,7500,7500,7500,0
20250220,195300,142247860,7500,7500,7500,7500,0
20250220,195200,142247860,7500,7500,7500,7500,0
20250220,195100,142247860,7500,7500,7500,7500,0
20250220,195000,142247860,7500,7500,7500,7500,0
20250220,194900,142247860,7500,7500,7500,7500,0
20250220,194800,142247860,7500,7500,7500,7500,0
20250220,194700,142247860,7500,7500,7500,7500,0
20250220,194600,142247860,7500,7500,7500,7500,0
20250220,194500,142247860,7500,7500,7500,7500,0
20250220,194400,142247860,7500,7500,7500,7500,0
20250220,194300,142247860,7500,7500,7500,7500,0
20250220,194200,142247860,7500,7500,7500,7500,0
20250220,194100,142247860,7500,7500,7500,7500,0
20250220,194000,142247860,7500,7500,7500,7500,0
20250220,193900,142247860,7500,7500,7500,7500,0
20250220,193800,142247860,7500,7500,7500,7500,0
20250220,193700,142247860,7500,7500,7500,7500,0
20250220,193600,142247860,7500,7500,7500,7500,188
20250220,193500,142247860,7500,7500,7500,7500,0
20250220,193400,142247860,7500,7500,7500,7500,0
20250220,193300,142247860,7500,7500,7500,7500,0
20250220,193200,142247860,7500,7500,7500,7500,0
20250220,193100,142247860,7500,7500,7500,7500,0
20250220,193000,142247860,7500,7500,7500,7500,0
20250220,192900,142247860,7500,7500,7500,7500,0
20250220,192800,142247860,7500,7500,7500,7500,0
20250220,192700,142247860,7500,7500,7500,7500,0
20250220,192600,142247860,7500,7500,7500,7500,0
20250220,192500,142247860,7500,7500,7500,7500,0
20250220,192400,142247860,7500,7500,7500,7500,0
20250220,192300,142247860,7500,7500,7500,7500,0
20250220,192200,142247860,7500,7500,7500,7500,0
20250220,192100,142247860,7500,7500,7500,7500,0
20250220,192000,142247860,7500,7500,7500,7500,0
20250220,191900,142247860,7500,7500,7500,7500,0
20250220,191800,142247860,7500,7500,7500,7500,0
20250220,191700,142247860,7500,7500,7500,7500,0
20250220,191600,142247860,7500,7500,7500,7500,0
20250220,191500,142247860,7500,7500,7500,7500,0
20250220,191400,142247860,7500,7500,7500,7500,0
20250220,191300,142247860,7500,7500,7500,7500,0
20250220,191200,142247860,7500,7500,7500,7500,0
20250220,191100,142247860,7500,7500,7500,7500,0
20250220,191000,142247860,7500,7500,7500,7500,0
20250220,190900,142247860,7500,7500,7500,7500,0
20250220,190800,142247860,7500,7500,7500,7500,0
20250220,190700,142247860,7500,7500,7500,7500,0
20250220,190600,142247860,7500,7500,7500,7500,188
20250220,190500,142247860,7500,7500,7500,7500,0
20250220,190400,142247860,7500,7500,7500,7500,0
20250220,190300,142247860,7500,7500,7500,7500,0
20250220,190200,142247860,7500,7500,7500,7500,0
20250220,190100,142247860,7500,7500,7500,7500,0
20250220,190000,142247860,7500,7500,7500,7500,0
20250220,185900,142247860,7500,7500,7500,7500,0
20250220,185800,142247860,7500,7500,7500,7500,0
20250220,185700,142247860,7500,7500,7500,7500,0
20250220,185600,142247860,7500,7500,7500,7500,0
20250220,185500,142247860,7500,7500,7500,7500,0
20250220,185400,142247860,7500,7500,7500,7500,0
20250220,185300,142247860,7500,7500,7500,7500,0
20250220,185200,142247860,7500,7500,7500,7500,0
20250220,185100,142247860,7500,7500,7500,7500,0
20250220,185000,142247860,7500,7500,7500,7500,0
20250220,184900,142247860,7500,7500,7500,7500,0
20250220,184800,142247860,7500,7500,7500,7500,0
20250220,184700,142247860,7500,7500,7500,7500,0
20250220,184600,142247860,7500,7500,7500,7500,0
20250220,184500,142247860,7500,7500,7500,7500,0
20250220,184400,142247860,7500,7500,7500,7500,0
20250220,184300,142247860,7500,7500,7500,7500,0
20250220,184200,142247860,7500,7500,7500,7500,0
20250220,184100,142247860,7500,7500,7500,7500,0
20250220,184000,142247860,7500,7500,7500,7500,0
20250220,183900,142247860,7500,7500,7500,7500,0
20250220,183800,142247860,7500,7500,7500,7500,0
20250220,183700,142247860,7500,7500,7500,7500,0
20250220,183600,142247860,7500,7500,7500,7500,188
20250220,183500,142247860,7500,7500,7500,7500,0
20250220,183400,142247860,7500,7500,7500,7500,0
20250220,183300,142247860,7500,7500,7500,7500,0
20250220,183200,142247860,7500,7500,7500,7500,0
20250220,183100,142247860,7500,7500,7500,7500,0
20250220,183000,142247860,7500,7500,7500,7500,0
20250220,182900,142247860,7500,7500,7500,7500,0
20250220,182800,142247860,7500,7500,7500,7500,0
20250220,182700,142247860,7500,7500,7500,7500,0
20250220,182600,142247860,7500,7500,7500,7500,0
20250220,182500,142247860,7500,7500,7500,7500,0
20250220,182400,142247860,7500,7500,7500,7500,0
20250220,182300,142247860,7500,7500,7500,7500,0
20250220,182200,142247860,7500,7500,7500,7500,0
20250220,182100,142247860,7500,7500,7500,7500,0
20250220,182000,142247860,7500,7500,7500,7500,0
20250220,181900,142247860,7500,7500,7500,7500,0
20250220,181800,142247860,7500,7500,7500,7500,0
20250220,181700,142247860,7500,7500,7500,7500,0
20250220,181600,142247860,7500,7500,7500,7500,0
20250220,181500,142247860,7500,7500,7500,7500,0
20250220,181400,142247860,7500,7500,7500,7500,0
20250220,181300,142247860,7500,7500,7500,7500,0
20250220,181200,142247860,7500,7500,7500,7500,0
20250220,181100,142247860,7500,7500,7500,7500,0
20250220,181000,142247860,7500,7500,7500,7500,0
20250220,180900,142247860,7500,7500,7500,7500,0
20250220,180800,142247860,7500,7500,7500,7500,0
20250220,180700,142247860,7500,7500,7500,7500,0
20250220,180600,142247860,7500,7500,7500,7500,188
20250220,180500,142247860,7500,7500,7500,7500,0
20250220,180400,142247860,7500,7500,7500,7500,0
20250220,180300,142247860,7500,7500,7500,7500,0
20250220,180200,142247860,7500,7500,7500,7500,0
20250220,180100,142247860,7500,7500,7500,7500,0
20250220,180000,142247860,7500,7500,7500,7500,0
20250220,175900,142247860,7500,7500,7500,7500,0
20250220,175800,142247860,7500,7500,7500,7500,0
20250220,175700,142247860,7500,7500,7500,7500,0
20250220,175600,142247860,7500,7500,7500,7500,0
20250220,175500,142247860,7500,7500,7500,7500,0
20250220,175400,142247860,7500,7500,7500,7500,0
20250220,175300,142247860,7500,7500,7500,7500,0
20250220,175200,142247860,7500,7500,7500,7500,0
20250220,175100,142247860,7500,7500,7500,7500,0
20250220,175000,142247860,7500,7500,7500,7500,0
20250220,174900,142247860,7500,7500,7500,7500,0
20250220,174800,142247860,7500,7500,7500,7500,0
20250220,174700,142247860,7500,7500,7500,7500,0
20250220,174600,142247860,7500,7500,7500,7500,0
20250220,174500,142247860,7500,7500,7500,7500,0
20250220,174400,142247860,7500,7500,7500,7500,0
20250220,174300,142247860,7500,7500,7500,7500,0
20250220,174200,142247860,7500,7500,7500,7500,0
20250220,174100,142247860,7500,7500,7500,7500,0
20250220,174000,142247860,7500,7500,7500,7500,0
20250220,173900,142247860,7500,7500,7500,7500,0
20250220,173800,142247860,7500,7500,7500,7500,0
20250220,173700,142247860,7500,7500,7500,7500,0
20250220,173600,142247860,7500,7500,7500,7500,188
20250220,173500,142247860,7500,7500,7500,7500,0
20250220,173400,142247860,7500,7500,7500,7500,0
20250220,173300,142247860,7500,7500,7500,7500,0
20250220,173200,142247860,7500,7500,7500,7500,0
20250220,173100,142247860,7500,7500,7500,7500,0
20250220,173000,142247860,7500,7500,7500,7500,0
20250220,172900,142247860,7500,7500,7500,7500,0
20250220,172800,142247860,7500,7500,7500,7500,0
20250220,172700,142247860,7500,7500,7500,7500,0
20250220,172600,142247860,7500,7500,7500,7500,0
20250220,172500,142247860,7500,7500,7500,7500,0
20250220,172400,142247860,7500,7500,7500,7500,0
20250220,172300,142247860,7500,7500,7500,7500,0
20250220,172200,142247860,7500,7500,7500,7500,0
20250220,172100,142247860,7500,7500,7500,7500,0
20250220,172000,142247860,7500,7500,7500,7500,0
20250220,171900,142247860,7500,7500,7500,7500,0
20250220,171800,142247860,7500,7500,7500,7500,0
20250220,171700,142247860,7500,7500,7500,7500,0
20250220,171600,142247860,7500,7500,7500,7500,0
20250220,171500,142247860,7500,7500,7500,7500,0
20250220,171400,142247860,7500,7500,7500,7500,0
20250220,171300,142247860,7500,7500,7500,7500,0
20250220,171200,142247860,7500,7500,7500,7500,0
20250220,171100,142247860,7500,7500,7500,7500,0
20250220,171000,142247860,7500,7500,7500,7500,0
20250220,170900,142247860,7500,7500,7500,7500,0
20250220,170800,142247860,7500,7500,7500,7500,0
20250220,170700,142247860,7500,7500,7500,7500,0
20250220,170600,142247860,7500,7500,7500,7500,188
20250220,170500,142247860,7500,7500,7500,7500,0
20250220,170400,142247860,7500,7500,7500,7500,0
20250220,170300,142247860,7500,7500,7500,7500,0
20250220,170200,142247860,7500,7500,7500,7500,0
20250220,170100,142247860,7500,7500,7500,7500,0
20250220,170000,142247860,7500,7500,7500,7500,0
20250220,165900,142247860,7500,7500,7500,7500,0
20250220,165800,142247860,7500,7500,7500,7500,0
20250220,165700,142247860,7500,7500,7500,7500,0
20250220,165600,142247860,7500,7500,7500,7500,0
20250220,165500,142247860,7500,7500,7500,7500,0
20250220,165400,142247860,7500,7500,7500,7500,0
20250220,165300,142247860,7500,7500,7500,7500,0
20250220,165200,142247860,7500,7500,7500,7500,0
20250220,165100,142247860,7500,7500,7500,7500,0
20250220,165000,142247860,7500,7500,7500,7500,0
20250220,164900,142247860,7500,7500,7500,7500,0
20250220,164800,142247860,7500,7500,7500,7500,0
20250220,164700,142247860,7500,7500,7500,7500,0
20250220,164600,142247860,7500,7500,7500,7500,0
20250220,164500,142247860,7500,7500,7500,7500,0
20250220,164400,142247860,7500,7500,7500,7500,0
20250220,164300,142247860,7500,7500,7500,7500,0
20250220,164200,142247860,7500,7500,7500,7500,0
20250220,164100,142247860,7500,7500,7500,7500,0
20250220,164000,142247860,7500,7500,7500,7500,0
20250220,163900,142247860,7500,7500,7500,7500,0
20250220,163800,142247860,7500,7500,7500,7500,0
20250220,163700,142247860,7500,7500,7500,7500,0
20250220,163600,142247860,7500,7500,7500,7500,188
20250220,163500,142247860,7500,7500,7500,7500,0
20250220,163400,142247860,7500,7500,7500,7500,0
20250220,163300,142247860,7500,7500,7500,7500,0
20250220,163200,142247860,7500,7500,7500,7500,0
20250220,163100,142247860,7500,7500,7500,7500,0
20250220,163000,142247860,7500,7500,7500,7500,0
20250220,162900,142247860,7500,7500,7500,7500,0
20250220,162800,142247860,7500,7500,7500,7500,0
20250220,162700,142247860,7500,7500,7500,7500,0
20250220,162600,142247860,7500,7500,7500,7500,0
20250220,162500,142247860,7500,7500,7500,7500,0
20250220,162400,142247860,7500,7500,7500,7500,0
20250220,162300,142247860,7500,7500,7500,7500,0
20250220,162200,142247860,7500,7500,7500,7500,0
20250220,162100,142247860,7500,7500,7500,7500,0
20250220,162000,142247860,7500,7500,7500,7500,0
20250220,161900,142247860,7500,7500,7500,7500,0
20250220,161800,142247860,7500,7500,7500,7500,0
20250220,161700,142247860,7500,7500,7500,7500,0
20250220,161600,142247860,7500,7500,7500,7500,0
20250220,161500,142247860,7500,7500,7500,7500,0
20250220,161400,142247860,7500,7500,7500,7500,0
20250220,161300,142247860,7500,7500,7500,7500,0
20250220,161200,142247860,7500,7500,7500,7500,0
20250220,161100,142247860,7500,7500,7500,7500,0
20250220,161000,142247860,7500,7500,7500,7500,0
20250220,160900,142247860,7500,7500,7500,7500,0
20250220,160800,142247860,7500,7500,7500,7500,0
20250220,160700,142247860,7500,7500,7500,7500,0
20250220,160600,142247860,7500,7500,7500,7500,188
20250220,160500,142247860,7500,7500,7500,7500,0
20250220,160400,142247860,7500,7500,7500,7500,0
20250220,160300,142247860,7500,7500,7500,7500,0
20250220,160200,142247860,7500,7500,7500,7500,0
20250220,160100,142247860,7500,7500,7500,7500,0
20250220,160000,142247860,7500,7500,7500,7500,0
20250220,155900,142247860,7500,7500,7500,7500,0
20250220,155800,142247860,7500,7500,7500,7500,0
20250220,155700,142247860,7500,7500,7500,7500,0
20250220,155600,142247860,7500,7500,7500,7500,0
20250220,155500,142247860,7500,7500,7500,7500,0
20250220,155400,142247860,7500,7500,7500,7500,0
20250220,155300,142247860,7500,7500,7500,7500,0
20250220,155200,142247860,7500,7500,7500,7500,0
20250220,155100,142247860,7500,7500,7500,7500,0
20250220,155000,142247860,7500,7500,7500,7500,0
20250220,154900,142247860,7500,7500,7500,7500,0
20250220,154800,142247860,7500,7500,7500,7500,0
20250220,154700,142247860,7500,7500,7500,7500,0
20250220,154600,142247860,7500,7500,7500,7500,0
20250220,154500,142247860,7500,7500,7500,7500,0
20250220,154400,142247860,7500,7500,7500,7500,0
20250220,154300,142247860,7500,7500,7500,7500,0
20250220,154200,142247860,7500,7500,7500,7500,0
20250220,154100,142247860,7500,7500,7500,7500,0
20250220,154000,142247860,7500,7500,7500,7500,0
20250220,153900,142247860,7500,7500,7500,7500,0
20250220,153800,142247860,7500,7500,7500,7500,0
20250220,153700,142247860,7500,7500,7500,7500,0
20250220,153600,142247860,7500,7500,7500,7500,188
20250220,153500,142247860,7500,7500,7500,7500,0
20250220,153400,142247860,7500,7500,7500,7500,0
20250220,153300,142247860,7500,7500,7500,7500,0
20250220,153200,142247860,7500,7500,7500,7500,0
20250220,153100,142247860,7500,7500,7500,7500,0
20250220,153000,142247860,7500,7500,7500,7500,188
20250220,152900,140837860,7490,7490,7490,7490,0
20250220,152800,140837860,7490,7490,7490,7490,0
20250220,152700,140837860,7490,7490,7490,7490,0
20250220,152600,140837860,7490,7490,7490,7490,0
20250220,152500,140837860,7490,7490,7490,7490,0
20250220,152400,140837860,7490,7490,7490,7490,0
20250220,152300,140837860,7490,7490,7490,7490,0
20250220,152200,140837860,7490,7490,7490,7490,0
20250220,152100,140837860,7490,7490,7490,7490,0
20250220,152000,140837860,7490,7490,7490,7490,0
20250220,151900,140837860,7490,7490,7490,7490,0
20250220,151800,140837860,7490,7490,7490,7490,0
20250220,151700,140837860,7490,7490,7490,7490,0
20250220,151600,140837860,7490,7490,7490,7490,1
20250220,151500,140830370,7490,7490,7490,7490,71
20250220,151400,140298580,7490,7490,7490,7490,0
20250220,151300,140298580,7490,7490,7490,7490,5
20250220,151200,140261130,7490,7490,7490,7490,50
20250220,151100,139886630,7480,7480,7480,7480,1
20250220,151000,139879150,7480,7480,7480,7480,3
20250220,150900,139856710,7470,7470,7470,7470,0
20250220,150800,139856710,7470,7470,7470,7470,0
20250220,150700,139856710,7470,7470,7470,7470,0
20250220,150600,139856710,7470,7490,7490,7470,7
20250220,150500,139804320,7490,7490,7490,7490,50
20250220,150400,139429820,7480,7490,7490,7480,2384
20250220,150300,121591420,7490,7490,7490,7490,1
20250220,150200,121583930,7490,7490,7490,7490,0
20250220,150100,121583930,7490,7490,7490,7490,0
20250220,150000,121583930,7490,7490,7490,7490,0
20250220,145900,121583930,7490,7490,7490,7490,0
20250220,145800,121583930,7490,7490,7490,7490,0
20250220,145700,121583930,7490,7490,7490,7490,0
20250220,145600,121583930,7490,7490,7490,7490,0
20250220,145500,121583930,7490,7490,7490,7490,189
20250220,145400,120168320,7500,7500,7500,7500,0
20250220,145300,120168320,7500,7500,7500,7500,66
20250220,145200,119673320,7490,7490,7490,7490,0
20250220,145100,119673320,7490,7490,7490,7490,0
20250220,145000,119673320,7490,7490,7490,7490,0
20250220,144900,119673320,7490,7490,7490,7490,0
20250220,144800,119673320,7490,7490,7490,7490,0
20250220,144700,119673320,7490,7490,7490,7490,200
20250220,144600,118175320,7490,7490,7490,7490,0
20250220,144500,118175320,7490,7490,7490,7490,0
20250220,144400,118175320,7490,7490,7490,7490,0
20250220,144300,118175320,7490,7490,7490,7490,0
20250220,144200,118175320,7490,7490,7490,7490,0
20250220,144100,118175320,7490,7490,7490,7490,0
20250220,144000,118175320,7490,7490,7490,7490,0
20250220,143900,118175320,7490,7500,7500,7490,350
20250220,143800,115553760,7500,7500,7500,7500,133
20250220,143700,114556260,7490,7490,7490,7490,0
20250220,143600,114556260,7490,7490,7490,7490,0
20250220,143500,114556260,7490,7490,7490,7490,0
20250220,143400,114556260,7490,7490,7490,7490,9
20250220,143300,114488850,7490,7490,7490,7490,0
20250220,143200,114488850,7490,7490,7490,7490,5
20250220,143100,114451400,7490,7490,7490,7490,1
20250220,143000,114443910,7480,7480,7480,7480,0
20250220,142900,114443910,7480,7480,7480,7480,0
20250220,142800,114443910,7480,7480,7480,7480,133
20250220,142700,113449070,7490,7490,7490,7490,51
20250220,142600,113067080,7480,7490,7490,7480,44
20250220,142500,112737950,7490,7490,7490,7490,0
20250220,142400,112737950,7490,7490,7490,7490,1858
20250220,142300,98821530,7500,7500,7500,7500,0
20250220,142200,98821530,7500,7500,7500,7500,0
20250220,142100,98821530,7500,7500,7500,7500,0
20250220,142000,98821530,7500,7500,7500,7500,0
20250220,141900,98821530,7500,7500,7500,7500,0
20250220,141800,98821530,7500,7500,7500,7500,0
20250220,141700,98821530,7500,7500,7500,7500,0
20250220,141600,98821530,7500,7500,7500,7500,0
20250220,141500,98821530,7500,7500,7500,7500,0
20250220,141400,98821530,7500,7500,7500,7500,0
20250220,141300,98821530,7500,7500,7500,7500,0
20250220,141200,98821530,7500,7500,7500,7500,0
20250220,141100,98821530,7500,7500,7500,7500,0
20250220,141000,98821530,7500,7500,7500,7500,0
20250220,140900,98821530,7500,7500,7500,7500,0
20250220,140800,98821530,7500,7500,7500,7500,13
20250220,140700,98724030,7500,7500,7500,7500,0
20250220,140600,98724030,7500,7500,7500,7500,0
20250220,140500,98724030,7500,7500,7500,7500,0
20250220,140400,98724030,7500,7500,7500,7500,0
20250220,140300,98724030,7500,7500,7500,7500,26
20250220,140200,98529030,7500,7500,7500,7500,0
20250220,140100,98529030,7500,7500,7500,7500,0
20250220,140000,98529030,7500,7500,7500,7500,479
20250220,135900,94936530,7500,7500,7500,7500,0
20250220,135800,94936530,7500,7500,7500,7500,0
20250220,135700,94936530,7500,7500,7500,7500,0
20250220,135600,94936530,7500,7500,7500,7500,0
20250220,135500,94936530,7500,7500,7500,7500,0
20250220,135400,94936530,7500,7500,7500,7500,0
20250220,135300,94936530,7500,7500,7500,7500,0
20250220,135200,94936530,7500,7500,7500,7500,0
20250220,135100,94936530,7500,7500,7500,7500,0
20250220,135000,94936530,7500,7500,7500,7500,0
20250220,134900,94936530,7500,7500,7500,7500,96
20250220,134800,94216530,7500,7500,7500,7500,0
20250220,134700,94216530,7500,7500,7500,7500,0
20250220,134600,94216530,7500,7500,7500,7500,0
20250220,134500,94216530,7500,7500,7500,7500,500
20250220,134400,90466530,7510,7510,7510,7510,0
20250220,134300,90466530,7510,7510,7510,7510,0
20250220,134200,90466530,7510,7510,7510,7510,0
20250220,134100,90466530,7510,7510,7510,7510,0
20250220,134000,90466530,7510,7510,7510,7510,0
20250220,133900,90466530,7510,7510,7510,7510,0
20250220,133800,90466530,7510,7510,7510,7510,0
20250220,133700,90466530,7510,7510,7510,7510,0
20250220,133600,90466530,7510,7510,7510,7510,0
20250220,133500,90466530,7510,7510,7510,7510,0
20250220,133400,90466530,7510,7510,7510,7510,0
20250220,133300,90466530,7510,7510,7510,7510,0
20250220,133200,90466530,7510,7510,7510,7510,0
20250220,133100,90466530,7510,7510,7510,7510,0
20250220,133000,90466530,7510,7510,7510,7510,0
20250220,132900,90466530,7510,7510,7510,7510,0
20250220,132800,90466530,7510,7510,7510,7510,0
20250220,132700,90466530,7510,7510,7510,7510,0
20250220,132600,90466530,7510,7510,7510,7510,0
20250220,132500,90466530,7510,7510,7510,7510,0
20250220,132400,90466530,7510,7510,7510,7510,0
20250220,132300,90466530,7510,7510,7510,7510,0
20250220,132200,90466530,7510,7510,7510,7510,0
20250220,132100,90466530,7510,7510,7510,7510,7
20250220,132000,90413960,7510,7510,7510,7510,0
20250220,131900,90413960,7510,7510,7510,7510,16
20250220,131800,90293800,7510,7510,7510,7510,0
20250220,131700,90293800,7510,7510,7510,7510,16
20250220,131600,90173640,7510,7510,7510,7510,16
20250220,131500,90053480,7530,7530,7530,7530,1
20250220,131400,90045950,7510,7520,7520,7510,16
20250220,131300,89925750,7510,7510,7510,7510,0
20250220,131200,89925750,7510,7510,7510,7510,56
20250220,131100,89505190,7510,7510,7510,7510,0
20250220,131000,89505190,7510,7510,7510,7510,16
20250220,130900,89385030,7520,7520,7520,7520,2
20250220,130800,89369990,7520,7520,7520,7520,36
20250220,130700,89099270,7520,7520,7520,7520,0
20250220,130600,89099270,7520,7520,7520,7520,16
20250220,130500,88978950,7520,7520,7520,7520,0
20250220,130400,88978950,7520,7520,7520,7520,16
20250220,130300,88858630,7530,7530,7530,7530,2
20250220,130200,88843570,7520,7520,7520,7520,16
20250220,130100,88723250,7520,7520,7520,7520,7
20250220,130000,88670610,7520,7520,7520,7520,16
20250220,125900,88550290,7520,7520,7520,7520,15
20250220,125800,88437490,7510,7510,7510,7510,28
20250220,125700,88227210,7520,7520,7520,7520,0
20250220,125600,88227210,7520,7520,7520,7520,0
20250220,125500,88227210,7520,7520,7520,7520,4
20250220,125400,88197130,7520,7520,7520,7520,2
20250220,125300,88182090,7510,7510,7510,7510,16
20250220,125200,88061930,7510,7510,7510,7510,0
20250220,125100,88061930,7510,7510,7510,7510,16
20250220,125000,87941770,7510,7510,7510,7510,0
20250220,124900,87941770,7510,7510,7510,7510,345
20250220,124800,85350820,7510,7510,7510,7510,0
20250220,124700,85350820,7510,7510,7510,7510,0
20250220,124600,85350820,7510,7510,7510,7510,0
20250220,124500,85350820,7510,7510,7510,7510,0
20250220,124400,85350820,7510,7510,7510,7510,1
20250220,124300,85343310,7510,7510,7510,7510,0
20250220,124200,85343310,7510,7510,7510,7510,0
20250220,124100,85343310,7510,7510,7510,7510,1
20250220,124000,85335800,7510,7510,7510,7510,0
20250220,123900,85335800,7510,7510,7510,7510,0
20250220,123800,85335800,7510,7510,7510,7510,0
20250220,123700,85335800,7510,7510,7510,7510,0
20250220,123600,85335800,7510,7510,7510,7510,0
20250220,123500,85335800,7510,7510,7510,7510,1
20250220,123400,85328290,7500,7500,7500,7500,0
20250220,123300,85328290,7500,7500,7500,7500,0
20250220,123200,85328290,7500,7510,7510,7500,8
20250220,123100,85268280,7500,7500,7500,7500,0
20250220,123000,85268280,7500,7500,7500,7500,0
20250220,122900,85268280,7500,7500,7500,7500,0
20250220,122800,85268280,7500,7500,7500,7500,0
20250220,122700,85268280,7500,7500,7500,7500,13
20250220,122600,85170780,7490,7490,7490,7490,0
20250220,122500,85170780,7490,7490,7490,7490,0
20250220,122400,85170780,7490,7500,7500,7490,65
20250220,122300,84683870,7500,7500,7500,7500,0
20250220,122200,84683870,7500,7500,7500,7500,0
20250220,122100,84683870,7500,7500,7500,7500,0
20250220,122000,84683870,7500,7500,7500,7500,0
20250220,121900,84683870,7500,7500,7500,7500,0
20250220,121800,84683870,7500,7500,7500,7500,0
20250220,121700,84683870,7500,7500,7500,7500,0
20250220,121600,84683870,7500,7500,7500,7500,0
20250220,121500,84683870,7500,7500,7500,7500,0
20250220,121400,84683870,7500,7500,7500,7500,512
20250220,121300,80843870,7510,7510,7510,7510,0
20250220,121200,80843870,7510,7510,7510,7510,113
20250220,121100,79995240,7510,7510,7510,7510,16
20250220,121000,79875080,7510,7510,7510,7510,0
20250220,120900,79875080,7510,7510,7510,7510,16
20250220,120800,79754920,7520,7520,7520,7520,0
20250220,120700,79754920,7520,7510,7520,7510,125
20250220,120600,78816160,7510,7510,7510,7510,0
20250220,120500,78816160,7510,7510,7510,7510,0
20250220,120400,78816160,7510,7510,7510,7510,2
20250220,120300,78801140,7510,7510,7510,7510,0
20250220,120200,78801140,7510,7510,7510,7510,0
20250220,120100,78801140,7510,7510,7510,7510,0
20250220,120000,78801140,7510,7510,7510,7510,0
20250220,115900,78801140,7510,7510,7510,7510,0
20250220,115800,78801140,7510,7510,7510,7510,0
20250220,115700,78801140,7510,7510,7510,7510,0
20250220,115600,78801140,7510,7510,7510,7510,1
20250220,115500,78793630,7510,7510,7510,7510,0
20250220,115400,78793630,7510,7510,7510,7510,0
20250220,115300,78793630,7510,7510,7510,7510,5
20250220,115200,78756080,7510,7510,7510,7510,11
20250220,115100,78673470,7510,7510,7510,7510,0
20250220,115000,78673470,7510,7510,7510,7510,16
20250220,114900,78553310,7510,7510,7510,7510,15
20250220,114800,78440660,7510,7500,7510,7500,467
20250220,114700,74933580,7500,7500,7500,7500,0
20250220,114600,74933580,7500,7500,7500,7500,0
20250220,114500,74933580,7500,7500,7500,7500,0
20250220,114400,74933580,7500,7500,7500,7500,0
20250220,114300,74933580,7500,7500,7500,7500,0
20250220,114200,74933580,7500,7500,7500,7500,0
20250220,114100,74933580,7500,7500,7500,7500,95
20250220,114000,74221080,7500,7500,7500,7500,0
20250220,113900,74221080,7500,7500,7500,7500,0
20250220,113800,74221080,7500,7500,7500,7500,0
20250220,113700,74221080,7500,7500,7500,7500,0
20250220,113600,74221080,7500,7500,7500,7500,0
20250220,113500,74221080,7500,7500,7500,7500,0
20250220,113400,74221080,7500,7500,7500,7500,3
20250220,113300,74198580,7490,7490,7490,7490,0
20250220,113200,74198580,7490,7490,7490,7490,0
20250220,113100,74198580,7490,7490,7490,7490,0
20250220,113000,74198580,7490,7490,7490,7490,133
20250220,112900,73202410,7480,7480,7480,7480,1
20250220,112800,73194930,7500,7500,7500,7500,0
20250220,112700,73194930,7500,7490,7510,7490,3
20250220,112600,73172430,7490,7490,7490,7490,5
20250220,112500,73134980,7490,7490,7490,7490,5
20250220,112400,73097530,7490,7490,7490,7490,0
20250220,112300,73097530,7490,7490,7490,7490,41
20250220,112200,72790440,7490,7490,7490,7490,0
20250220,112100,72790440,7490,7490,7490,7490,0
20250220,112000,72790440,7490,7490,7490,7490,1
20250220,111900,72782950,7490,7490,7490,7490,589
20250220,111800,68371340,7500,7500,7500,7500,133
20250220,111700,67373840,7490,7490,7490,7490,0
20250220,111600,67373840,7490,7490,7490,7490,0
20250220,111500,67373840,7490,7490,7490,7490,0
20250220,111400,67373840,7490,7490,7490,7490,0
20250220,111300,67373840,7490,7490,7490,7490,32
20250220,111200,67134160,7500,7500,7500,7500,0
20250220,111100,67134160,7500,7500,7500,7500,0
20250220,111000,67134160,7500,7500,7500,7500,0
20250220,110900,67134160,7500,7500,7500,7500,0
20250220,110800,67134160,7500,7500,7500,7500,0
20250220,110700,67134160,7500,7500,7500,7500,0
20250220,110600,67134160,7500,7500,7500,7500,0
20250220,110500,67134160,7500,7500,7500,7500,0
20250220,110400,67134160,7500,7500,7500,7500,0
20250220,110300,67134160,7500,7500,7500,7500,76
20250220,110200,66564160,7510,7510,7510,7510,0
20250220,110100,66564160,7510,7510,7510,7510,2
20250220,110000,66549140,7510,7510,7510,7510,0
20250220,105900,66549140,7510,7510,7510,7510,0
20250220,105800,66549140,7510,7510,7510,7510,0
20250220,105700,66549140,7510,7510,7510,7510,50
20250220,105600,66173640,7510,7510,7510,7510,1
20250220,105500,66166130,7510,7510,7510,7510,0
20250220,105400,66166130,7510,7510,7510,7510,0
20250220,105300,66166130,7510,7510,7510,7510,50
20250220,105200,65790630,7510,7510,7510,7510,0
20250220,105100,65790630,7510,7510,7510,7510,0
20250220,105000,65790630,7510,7510,7510,7510,0
20250220,104900,65790630,7510,7510,7510,7510,0
20250220,104800,65790630,7510,7510,7510,7510,0
20250220,104700,65790630,7510,7510,7510,7510,0
20250220,104600,65790630,7510,7510,7510,7510,20
20250220,104500,65640430,7500,7500,7500,7500,1
20250220,104400,65632930,7490,7490,7490,7490,0
20250220,104300,65632930,7490,7490,7490,7490,0
20250220,104200,65632930,7490,7490,7490,7490,0
20250220,104100,65632930,7490,7490,7490,7490,0
20250220,104000,65632930,7490,7490,7490,7490,0
20250220,103900,65632930,7490,7490,7490,7490,0
20250220,103800,65632930,7490,7490,7490,7490,0
20250220,103700,65632930,7490,7490,7490,7490,50
20250220,103600,65258430,7480,7480,7480,7480,0
20250220,103500,65258430,7480,7480,7480,7480,0
20250220,103400,65258430,7480,7480,7480,7480,0
20250220,103300,65258430,7480,7480,7490,7480,152
20250220,103200,64120090,7480,7480,7480,7480,36
20250220,103100,63850810,7490,7490,7490,7490,2
20250220,103000,63835830,7500,7500,7500,7500,0
20250220,102900,63835830,7500,7500,7500,7500,0
20250220,102800,63835830,7500,7500,7500,7500,1
20250220,102700,63828330,7480,7480,7480,7480,0
20250220,102600,63828330,7480,7480,7480,7480,3
20250220,102500,63805890,7480,7480,7480,7480,0
20250220,102400,63805890,7480,7480,7480,7480,1
20250220,102300,63798410,7480,7480,7480,7480,0
20250220,102200,63798410,7480,7480,7480,7480,0
20250220,102100,63798410,7480,7510,7510,7480,110
20250220,102000,62975310,7520,7520,7520,7520,0
20250220,101900,62975310,7520,7520,7520,7520,0
20250220,101800,62975310,7520,7520,7520,7520,2
20250220,101700,62960270,7490,7490,7490,7490,144
20250220,101600,61881710,7490,7490,7490,7490,2
20250220,101500,61866730,7480,7480,7480,7480,0
20250220,101400,61866730,7480,7480,7480,7480,71
20250220,101300,61335650,7480,7480,7480,7480,2
20250220,101200,61320690,7480,7470,7480,7470,279
20250220,101100,59236540,7470,7470,7470,7470,1
20250220,101000,59229070,7470,7470,7470,7470,1
20250220,100900,59221600,7460,7460,7460,7460,0
20250220,100800,59221600,7460,7460,7460,7460,300
20250220,100700,56983600,7460,7460,7460,7460,68
20250220,100600,56476320,7470,7470,7470,7470,151
20250220,100500,55348350,7470,7500,7500,7470,51
20250220,100400,54967350,7520,7520,7520,7520,0
20250220,100300,54967350,7520,7500,7520,7460,2020
20250220,100200,39857330,7500,7500,7500,7500,0
20250220,100100,39857330,7500,7500,7500,7500,0
20250220,100000,39857330,7500,7500,7500,7500,92
20250220,095900,39167330,7520,7500,7520,7500,104
20250220,095800,38387310,7510,7510,7510,7510,1
20250220,095700,38379800,7510,7510,7510,7510,2
20250220,095600,38364780,7510,7510,7510,7510,0
20250220,095500,38364780,7510,7510,7510,7510,159
20250220,095400,37170690,7530,7530,7530,7530,0
20250220,095300,37170690,7530,7530,7530,7530,0
20250220,095200,37170690,7530,7530,7530,7530,0
20250220,095100,37170690,7530,7530,7530,7530,2
20250220,095000,37155630,7530,7530,7530,7530,0
20250220,094900,37155630,7530,7530,7530,7530,0
20250220,094800,37155630,7530,7530,7530,7530,0
20250220,094700,37155630,7530,7520,7530,7510,17
20250220,094600,37027850,7510,7510,7510,7510,231
20250220,094500,35293040,7510,7510,7510,7510,13
20250220,094400,35195410,7500,7500,7500,7500,0
20250220,094300,35195410,7500,7500,7500,7500,0
20250220,094200,35195410,7500,7500,7500,7500,0
20250220,094100,35195410,7500,7500,7500,7500,360
20250220,094000,32495410,7510,7510,7510,7510,15
20250220,093900,32382760,7510,7510,7510,7510,0
20250220,093800,32382760,7510,7510,7510,7510,7
20250220,093700,32330190,7500,7500,7500,7500,0
20250220,093600,32330190,7500,7500,7500,7500,0
20250220,093500,32330190,7500,7500,7500,7500,0
20250220,093400,32330190,7500,7500,7500,7500,0
20250220,093300,32330190,7500,7500,7500,7500,0
20250220,093200,32330190,7500,7500,7500,7500,200
20250220,093100,30830190,7510,7510,7510,7510,0
20250220,093000,30830190,7510,7510,7510,7510,0
20250220,092900,30830190,7510,7510,7510,7510,0
20250220,092800,30830190,7510,7510,7510,7510,0
20250220,092700,30830190,7510,7510,7510,7510,29
20250220,092600,30612400,7510,7510,7510,7510,0
20250220,092500,30612400,7510,7520,7520,7510,22
20250220,092400,30447150,7530,7530,7530,7530,1
20250220,092300,30439620,7530,7530,7530,7530,0
20250220,092200,30439620,7530,7530,7530,7530,0
20250220,092100,30439620,7530,7530,7530,7530,0
20250220,092000,30439620,7530,7530,7530,7530,5
20250220,091900,30401970,7530,7530,7530,7530,14
20250220,091800,30296550,7530,7530,7530,7530,132
20250220,091700,29302590,7520,7520,7520,7520,13
20250220,091600,29204830,7520,7520,7520,7520,0
20250220,091500,29204830,7520,7520,7520,7520,62
20250220,091400,28738590,7530,7530,7530,7530,38
20250220,091300,28452450,7530,7530,7530,7530,100
20250220,091200,27699450,7560,7560,7560,7560,1
20250220,091100,27691890,7530,7530,7530,7530,200
20250220,091000,26185890,7550,7550,7550,7550,4
20250220,090900,26155690,7550,7540,7550,7540,467
20250220,090800,22634440,7500,7500,7500,7500,0
20250220,090700,22634440,7500,7500,7500,7500,0
20250220,090600,22634440,7500,7500,7500,7500,0
20250220,090500,22634440,7500,7500,7500,7500,0
20250220,090400,22634440,7500,7510,7510,7500,3000
20250220,090300,128180,7540,7540,7540,7540,0
20250220,090200,128180,7540,7540,7540,7540,5
20250220,090100,90480,7540,7540,7540,7540,0
20250220,090000,90480,7540,7540,7540,7540,12