KissMeData/317400/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,212100,228376230,3450,3450,3450,3450,393
20250220,212000,228376230,3450,3450,3450,3450,0
20250220,211900,228376230,3450,3450,3450,3450,0
20250220,211800,228376230,3450,3450,3450,3450,0
20250220,211700,228376230,3450,3450,3450,3450,0
20250220,211600,228376230,3450,3450,3450,3450,0
20250220,211500,228376230,3450,3450,3450,3450,0
20250220,211400,228376230,3450,3450,3450,3450,0
20250220,211300,228376230,3450,3450,3450,3450,0
20250220,211200,228376230,3450,3450,3450,3450,0
20250220,211100,228376230,3450,3450,3450,3450,0
20250220,211000,228376230,3450,3450,3450,3450,0
20250220,210900,228376230,3450,3450,3450,3450,0
20250220,210800,228376230,3450,3450,3450,3450,0
20250220,210700,228376230,3450,3450,3450,3450,0
20250220,210600,228376230,3450,3450,3450,3450,0
20250220,210500,228376230,3450,3450,3450,3450,0
20250220,210400,228376230,3450,3450,3450,3450,0
20250220,210300,228376230,3450,3450,3450,3450,0
20250220,210200,228376230,3450,3450,3450,3450,0
20250220,210100,228376230,3450,3450,3450,3450,0
20250220,210000,228376230,3450,3450,3450,3450,0
20250220,205900,228376230,3450,3450,3450,3450,0
20250220,205800,228376230,3450,3450,3450,3450,0
20250220,205700,228376230,3450,3450,3450,3450,0
20250220,205600,228376230,3450,3450,3450,3450,0
20250220,205500,228376230,3450,3450,3450,3450,0
20250220,205400,228376230,3450,3450,3450,3450,0
20250220,205300,228376230,3450,3450,3450,3450,0
20250220,205200,228376230,3450,3450,3450,3450,0
20250220,205100,228376230,3450,3450,3450,3450,393
20250220,205000,228376230,3450,3450,3450,3450,0
20250220,204900,228376230,3450,3450,3450,3450,0
20250220,204800,228376230,3450,3450,3450,3450,0
20250220,204700,228376230,3450,3450,3450,3450,0
20250220,204600,228376230,3450,3450,3450,3450,0
20250220,204500,228376230,3450,3450,3450,3450,0
20250220,204400,228376230,3450,3450,3450,3450,0
20250220,204300,228376230,3450,3450,3450,3450,0
20250220,204200,228376230,3450,3450,3450,3450,0
20250220,204100,228376230,3450,3450,3450,3450,0
20250220,204000,228376230,3450,3450,3450,3450,0
20250220,203900,228376230,3450,3450,3450,3450,0
20250220,203800,228376230,3450,3450,3450,3450,0
20250220,203700,228376230,3450,3450,3450,3450,0
20250220,203600,228376230,3450,3450,3450,3450,0
20250220,203500,228376230,3450,3450,3450,3450,0
20250220,203400,228376230,3450,3450,3450,3450,0
20250220,203300,228376230,3450,3450,3450,3450,0
20250220,203200,228376230,3450,3450,3450,3450,0
20250220,203100,228376230,3450,3450,3450,3450,0
20250220,203000,228376230,3450,3450,3450,3450,0
20250220,202900,228376230,3450,3450,3450,3450,0
20250220,202800,228376230,3450,3450,3450,3450,0
20250220,202700,228376230,3450,3450,3450,3450,0
20250220,202600,228376230,3450,3450,3450,3450,0
20250220,202500,228376230,3450,3450,3450,3450,0
20250220,202400,228376230,3450,3450,3450,3450,0
20250220,202300,228376230,3450,3450,3450,3450,0
20250220,202200,228376230,3450,3450,3450,3450,0
20250220,202100,228376230,3450,3450,3450,3450,393
20250220,202000,228376230,3450,3450,3450,3450,0
20250220,201900,228376230,3450,3450,3450,3450,0
20250220,201800,228376230,3450,3450,3450,3450,0
20250220,201700,228376230,3450,3450,3450,3450,0
20250220,201600,228376230,3450,3450,3450,3450,0
20250220,201500,228376230,3450,3450,3450,3450,0
20250220,201400,228376230,3450,3450,3450,3450,0
20250220,201300,228376230,3450,3450,3450,3450,0
20250220,201200,228376230,3450,3450,3450,3450,0
20250220,201100,228376230,3450,3450,3450,3450,0
20250220,201000,228376230,3450,3450,3450,3450,0
20250220,200900,228376230,3450,3450,3450,3450,0
20250220,200800,228376230,3450,3450,3450,3450,0
20250220,200700,228376230,3450,3450,3450,3450,0
20250220,200600,228376230,3450,3450,3450,3450,0
20250220,200500,228376230,3450,3450,3450,3450,0
20250220,200400,228376230,3450,3450,3450,3450,0
20250220,200300,228376230,3450,3450,3450,3450,0
20250220,200200,228376230,3450,3450,3450,3450,0
20250220,200100,228376230,3450,3450,3450,3450,0
20250220,200000,228376230,3450,3450,3450,3450,0
20250220,195900,228376230,3450,3450,3450,3450,0
20250220,195800,228376230,3450,3450,3450,3450,0
20250220,195700,228376230,3450,3450,3450,3450,0
20250220,195600,228376230,3450,3450,3450,3450,0
20250220,195500,228376230,3450,3450,3450,3450,0
20250220,195400,228376230,3450,3450,3450,3450,0
20250220,195300,228376230,3450,3450,3450,3450,0
20250220,195200,228376230,3450,3450,3450,3450,0
20250220,195100,228376230,3450,3450,3450,3450,393
20250220,195000,228376230,3450,3450,3450,3450,0
20250220,194900,228376230,3450,3450,3450,3450,0
20250220,194800,228376230,3450,3450,3450,3450,0
20250220,194700,228376230,3450,3450,3450,3450,0
20250220,194600,228376230,3450,3450,3450,3450,0
20250220,194500,228376230,3450,3450,3450,3450,0
20250220,194400,228376230,3450,3450,3450,3450,0
20250220,194300,228376230,3450,3450,3450,3450,0
20250220,194200,228376230,3450,3450,3450,3450,0
20250220,194100,228376230,3450,3450,3450,3450,0
20250220,194000,228376230,3450,3450,3450,3450,0
20250220,193900,228376230,3450,3450,3450,3450,0
20250220,193800,228376230,3450,3450,3450,3450,0
20250220,193700,228376230,3450,3450,3450,3450,0
20250220,193600,228376230,3450,3450,3450,3450,0
20250220,193500,228376230,3450,3450,3450,3450,0
20250220,193400,228376230,3450,3450,3450,3450,0
20250220,193300,228376230,3450,3450,3450,3450,0
20250220,193200,228376230,3450,3450,3450,3450,0
20250220,193100,228376230,3450,3450,3450,3450,0
20250220,193000,228376230,3450,3450,3450,3450,0
20250220,192900,228376230,3450,3450,3450,3450,0
20250220,192800,228376230,3450,3450,3450,3450,0
20250220,192700,228376230,3450,3450,3450,3450,0
20250220,192600,228376230,3450,3450,3450,3450,0
20250220,192500,228376230,3450,3450,3450,3450,0
20250220,192400,228376230,3450,3450,3450,3450,0
20250220,192300,228376230,3450,3450,3450,3450,0
20250220,192200,228376230,3450,3450,3450,3450,0
20250220,192100,228376230,3450,3450,3450,3450,393
20250220,192000,228376230,3450,3450,3450,3450,0
20250220,191900,228376230,3450,3450,3450,3450,0
20250220,191800,228376230,3450,3450,3450,3450,0
20250220,191700,228376230,3450,3450,3450,3450,0
20250220,191600,228376230,3450,3450,3450,3450,0
20250220,191500,228376230,3450,3450,3450,3450,0
20250220,191400,228376230,3450,3450,3450,3450,0
20250220,191300,228376230,3450,3450,3450,3450,0
20250220,191200,228376230,3450,3450,3450,3450,0
20250220,191100,228376230,3450,3450,3450,3450,0
20250220,191000,228376230,3450,3450,3450,3450,0
20250220,190900,228376230,3450,3450,3450,3450,0
20250220,190800,228376230,3450,3450,3450,3450,0
20250220,190700,228376230,3450,3450,3450,3450,0
20250220,190600,228376230,3450,3450,3450,3450,0
20250220,190500,228376230,3450,3450,3450,3450,0
20250220,190400,228376230,3450,3450,3450,3450,0
20250220,190300,228376230,3450,3450,3450,3450,0
20250220,190200,228376230,3450,3450,3450,3450,0
20250220,190100,228376230,3450,3450,3450,3450,0
20250220,190000,228376230,3450,3450,3450,3450,0
20250220,185900,228376230,3450,3450,3450,3450,0
20250220,185800,228376230,3450,3450,3450,3450,0
20250220,185700,228376230,3450,3450,3450,3450,0
20250220,185600,228376230,3450,3450,3450,3450,0
20250220,185500,228376230,3450,3450,3450,3450,0
20250220,185400,228376230,3450,3450,3450,3450,0
20250220,185300,228376230,3450,3450,3450,3450,0
20250220,185200,228376230,3450,3450,3450,3450,0
20250220,185100,228376230,3450,3450,3450,3450,393
20250220,185000,228376230,3450,3450,3450,3450,0
20250220,184900,228376230,3450,3450,3450,3450,0
20250220,184800,228376230,3450,3450,3450,3450,0
20250220,184700,228376230,3450,3450,3450,3450,0
20250220,184600,228376230,3450,3450,3450,3450,0
20250220,184500,228376230,3450,3450,3450,3450,0
20250220,184400,228376230,3450,3450,3450,3450,0
20250220,184300,228376230,3450,3450,3450,3450,0
20250220,184200,228376230,3450,3450,3450,3450,0
20250220,184100,228376230,3450,3450,3450,3450,0
20250220,184000,228376230,3450,3450,3450,3450,0
20250220,183900,228376230,3450,3450,3450,3450,0
20250220,183800,228376230,3450,3450,3450,3450,0
20250220,183700,228376230,3450,3450,3450,3450,0
20250220,183600,228376230,3450,3450,3450,3450,0
20250220,183500,228376230,3450,3450,3450,3450,0
20250220,183400,228376230,3450,3450,3450,3450,0
20250220,183300,228376230,3450,3450,3450,3450,0
20250220,183200,228376230,3450,3450,3450,3450,0
20250220,183100,228376230,3450,3450,3450,3450,0
20250220,183000,228376230,3450,3450,3450,3450,0
20250220,182900,228376230,3450,3450,3450,3450,0
20250220,182800,228376230,3450,3450,3450,3450,0
20250220,182700,228376230,3450,3450,3450,3450,0
20250220,182600,228376230,3450,3450,3450,3450,0
20250220,182500,228376230,3450,3450,3450,3450,0
20250220,182400,228376230,3450,3450,3450,3450,0
20250220,182300,228376230,3450,3450,3450,3450,0
20250220,182200,228376230,3450,3450,3450,3450,0
20250220,182100,228376230,3450,3450,3450,3450,393
20250220,182000,228376230,3450,3450,3450,3450,0
20250220,181900,228376230,3450,3450,3450,3450,0
20250220,181800,228376230,3450,3450,3450,3450,0
20250220,181700,228376230,3450,3450,3450,3450,0
20250220,181600,228376230,3450,3450,3450,3450,0
20250220,181500,228376230,3450,3450,3450,3450,0
20250220,181400,228376230,3450,3450,3450,3450,0
20250220,181300,228376230,3450,3450,3450,3450,0
20250220,181200,228376230,3450,3450,3450,3450,0
20250220,181100,228376230,3450,3450,3450,3450,0
20250220,181000,228376230,3450,3450,3450,3450,0
20250220,180900,228376230,3450,3450,3450,3450,0
20250220,180800,228376230,3450,3450,3450,3450,0
20250220,180700,228376230,3450,3450,3450,3450,0
20250220,180600,228376230,3450,3450,3450,3450,0
20250220,180500,228376230,3450,3450,3450,3450,0
20250220,180400,228376230,3450,3450,3450,3450,0
20250220,180300,228376230,3450,3450,3450,3450,0
20250220,180200,228376230,3450,3450,3450,3450,0
20250220,180100,228376230,3450,3450,3450,3450,0
20250220,180000,228376230,3450,3450,3450,3450,0
20250220,175900,228376230,3450,3450,3450,3450,0
20250220,175800,228376230,3450,3450,3450,3450,0
20250220,175700,228376230,3450,3450,3450,3450,0
20250220,175600,228376230,3450,3450,3450,3450,0
20250220,175500,228376230,3450,3450,3450,3450,0
20250220,175400,228376230,3450,3450,3450,3450,0
20250220,175300,228376230,3450,3450,3450,3450,0
20250220,175200,228376230,3450,3450,3450,3450,0
20250220,175100,228376230,3450,3450,3450,3450,393
20250220,175000,228376230,3450,3450,3450,3450,0
20250220,174900,228376230,3450,3450,3450,3450,0
20250220,174800,228376230,3450,3450,3450,3450,0
20250220,174700,228376230,3450,3450,3450,3450,0
20250220,174600,228376230,3450,3450,3450,3450,0
20250220,174500,228376230,3450,3450,3450,3450,0
20250220,174400,228376230,3450,3450,3450,3450,0
20250220,174300,228376230,3450,3450,3450,3450,0
20250220,174200,228376230,3450,3450,3450,3450,0
20250220,174100,228376230,3450,3450,3450,3450,0
20250220,174000,228376230,3450,3450,3450,3450,0
20250220,173900,228376230,3450,3450,3450,3450,0
20250220,173800,228376230,3450,3450,3450,3450,0
20250220,173700,228376230,3450,3450,3450,3450,0
20250220,173600,228376230,3450,3450,3450,3450,0
20250220,173500,228376230,3450,3450,3450,3450,0
20250220,173400,228376230,3450,3450,3450,3450,0
20250220,173300,228376230,3450,3450,3450,3450,0
20250220,173200,228376230,3450,3450,3450,3450,0
20250220,173100,228376230,3450,3450,3450,3450,0
20250220,173000,228376230,3450,3450,3450,3450,0
20250220,172900,228376230,3450,3450,3450,3450,0
20250220,172800,228376230,3450,3450,3450,3450,0
20250220,172700,228376230,3450,3450,3450,3450,0
20250220,172600,228376230,3450,3450,3450,3450,0
20250220,172500,228376230,3450,3450,3450,3450,0
20250220,172400,228376230,3450,3450,3450,3450,0
20250220,172300,228376230,3450,3450,3450,3450,0
20250220,172200,228376230,3450,3450,3450,3450,0
20250220,172100,228376230,3450,3450,3450,3450,393
20250220,172000,228376230,3450,3450,3450,3450,0
20250220,171900,228376230,3450,3450,3450,3450,0
20250220,171800,228376230,3450,3450,3450,3450,0
20250220,171700,228376230,3450,3450,3450,3450,0
20250220,171600,228376230,3450,3450,3450,3450,0
20250220,171500,228376230,3450,3450,3450,3450,0
20250220,171400,228376230,3450,3450,3450,3450,0
20250220,171300,228376230,3450,3450,3450,3450,0
20250220,171200,228376230,3450,3450,3450,3450,0
20250220,171100,228376230,3450,3450,3450,3450,0
20250220,171000,228376230,3450,3450,3450,3450,0
20250220,170900,228376230,3450,3450,3450,3450,0
20250220,170800,228376230,3450,3450,3450,3450,0
20250220,170700,228376230,3450,3450,3450,3450,0
20250220,170600,228376230,3450,3450,3450,3450,0
20250220,170500,228376230,3450,3450,3450,3450,0
20250220,170400,228376230,3450,3450,3450,3450,0
20250220,170300,228376230,3450,3450,3450,3450,0
20250220,170200,228376230,3450,3450,3450,3450,0
20250220,170100,228376230,3450,3450,3450,3450,0
20250220,170000,228376230,3450,3450,3450,3450,0
20250220,165900,228376230,3450,3450,3450,3450,0
20250220,165800,228376230,3450,3450,3450,3450,0
20250220,165700,228376230,3450,3450,3450,3450,0
20250220,165600,228376230,3450,3450,3450,3450,0
20250220,165500,228376230,3450,3450,3450,3450,0
20250220,165400,228376230,3450,3450,3450,3450,0
20250220,165300,228376230,3450,3450,3450,3450,0
20250220,165200,228376230,3450,3450,3450,3450,0
20250220,165100,228376230,3450,3450,3450,3450,393
20250220,165000,228376230,3450,3450,3450,3450,0
20250220,164900,228376230,3450,3450,3450,3450,0
20250220,164800,228376230,3450,3450,3450,3450,0
20250220,164700,228376230,3450,3450,3450,3450,0
20250220,164600,228376230,3450,3450,3450,3450,0
20250220,164500,228376230,3450,3450,3450,3450,0
20250220,164400,228376230,3450,3450,3450,3450,0
20250220,164300,228376230,3450,3450,3450,3450,0
20250220,164200,228376230,3450,3450,3450,3450,0
20250220,164100,228376230,3450,3450,3450,3450,0
20250220,164000,228376230,3450,3450,3450,3450,0
20250220,163900,228376230,3450,3450,3450,3450,0
20250220,163800,228376230,3450,3450,3450,3450,0
20250220,163700,228376230,3450,3450,3450,3450,0
20250220,163600,228376230,3450,3450,3450,3450,0
20250220,163500,228376230,3450,3450,3450,3450,0
20250220,163400,228376230,3450,3450,3450,3450,0
20250220,163300,228376230,3450,3450,3450,3450,0
20250220,163200,228376230,3450,3450,3450,3450,0
20250220,163100,228376230,3450,3450,3450,3450,0
20250220,163000,228376230,3450,3450,3450,3450,0
20250220,162900,228376230,3450,3450,3450,3450,0
20250220,162800,228376230,3450,3450,3450,3450,0
20250220,162700,228376230,3450,3450,3450,3450,0
20250220,162600,228376230,3450,3450,3450,3450,0
20250220,162500,228376230,3450,3450,3450,3450,0
20250220,162400,228376230,3450,3450,3450,3450,0
20250220,162300,228376230,3450,3450,3450,3450,0
20250220,162200,228376230,3450,3450,3450,3450,0
20250220,162100,228376230,3450,3450,3450,3450,393
20250220,162000,228376230,3450,3450,3450,3450,0
20250220,161900,228376230,3450,3450,3450,3450,0
20250220,161800,228376230,3450,3450,3450,3450,0
20250220,161700,228376230,3450,3450,3450,3450,0
20250220,161600,228376230,3450,3450,3450,3450,0
20250220,161500,228376230,3450,3450,3450,3450,0
20250220,161400,228376230,3450,3450,3450,3450,0
20250220,161300,228376230,3450,3450,3450,3450,0
20250220,161200,228376230,3450,3450,3450,3450,0
20250220,161100,228376230,3450,3450,3450,3450,0
20250220,161000,228376230,3450,3450,3450,3450,0
20250220,160900,228376230,3450,3450,3450,3450,0
20250220,160800,228376230,3450,3450,3450,3450,0
20250220,160700,228376230,3450,3450,3450,3450,0
20250220,160600,228376230,3450,3450,3450,3450,0
20250220,160500,228376230,3450,3450,3450,3450,0
20250220,160400,228376230,3450,3450,3450,3450,0
20250220,160300,228376230,3450,3450,3450,3450,0
20250220,160200,228376230,3450,3450,3450,3450,0
20250220,160100,228376230,3450,3450,3450,3450,0
20250220,160000,228376230,3450,3450,3450,3450,0
20250220,155900,228376230,3450,3450,3450,3450,0
20250220,155800,228376230,3450,3450,3450,3450,0
20250220,155700,228376230,3450,3450,3450,3450,0
20250220,155600,228376230,3450,3450,3450,3450,0
20250220,155500,228376230,3450,3450,3450,3450,0
20250220,155400,228376230,3450,3450,3450,3450,0
20250220,155300,228376230,3450,3450,3450,3450,0
20250220,155200,228376230,3450,3450,3450,3450,0
20250220,155100,228376230,3450,3450,3450,3450,393
20250220,155000,228376230,3450,3450,3450,3450,0
20250220,154900,228376230,3450,3450,3450,3450,0
20250220,154800,228376230,3450,3450,3450,3450,0
20250220,154700,228376230,3450,3450,3450,3450,0
20250220,154600,228376230,3450,3450,3450,3450,0
20250220,154500,228376230,3450,3450,3450,3450,0
20250220,154400,228376230,3450,3450,3450,3450,0
20250220,154300,228376230,3450,3450,3450,3450,0
20250220,154200,228376230,3450,3450,3450,3450,0
20250220,154100,228376230,3450,3450,3450,3450,0
20250220,154000,228376230,3450,3450,3450,3450,0
20250220,153900,228376230,3450,3450,3450,3450,0
20250220,153800,228376230,3450,3450,3450,3450,0
20250220,153700,228376230,3450,3450,3450,3450,0
20250220,153600,228376230,3450,3450,3450,3450,0
20250220,153500,228376230,3450,3450,3450,3450,0
20250220,153400,228376230,3450,3450,3450,3450,0
20250220,153300,228376230,3450,3450,3450,3450,0
20250220,153200,228376230,3450,3450,3450,3450,0
20250220,153100,228376230,3450,3450,3450,3450,0
20250220,153000,228376230,3450,3450,3450,3450,393
20250220,152900,227020380,3430,3430,3430,3430,0
20250220,152800,227020380,3430,3430,3430,3430,0
20250220,152700,227020380,3430,3430,3430,3430,0
20250220,152600,227020380,3430,3430,3430,3430,0
20250220,152500,227020380,3430,3430,3430,3430,0
20250220,152400,227020380,3430,3430,3430,3430,0
20250220,152300,227020380,3430,3430,3430,3430,0
20250220,152200,227020380,3430,3430,3430,3430,0
20250220,152100,227020380,3430,3430,3430,3430,0
20250220,152000,227020380,3430,3430,3430,3430,0
20250220,151900,227020380,3430,3430,3430,3430,0
20250220,151800,227020380,3430,3430,3430,3430,0
20250220,151700,227020380,3430,3430,3430,3430,0
20250220,151600,227020380,3430,3440,3445,3430,109
20250220,151500,226645115,3440,3440,3440,3440,16
20250220,151400,226590075,3445,3445,3445,3445,0
20250220,151300,226590075,3445,3445,3445,3445,0
20250220,151200,226590075,3445,3445,3445,3445,0
20250220,151100,226590075,3445,3445,3445,3445,0
20250220,151000,226590075,3445,3445,3445,3445,0
20250220,150900,226590075,3445,3445,3445,3445,0
20250220,150800,226590075,3445,3445,3445,3445,5
20250220,150700,226572850,3445,3445,3445,3445,0
20250220,150600,226572850,3445,3445,3445,3440,11
20250220,150500,226534965,3445,3445,3445,3445,0
20250220,150400,226534965,3445,3445,3445,3445,5
20250220,150300,226517740,3440,3435,3440,3435,45
20250220,150200,226363035,3435,3430,3435,3430,44
20250220,150100,226212110,3430,3430,3430,3430,0
20250220,150000,226212110,3430,3425,3430,3425,50
20250220,145900,226040855,3425,3425,3425,3425,3
20250220,145800,226030580,3435,3425,3435,3425,102
20250220,145700,225680730,3425,3425,3425,3425,48
20250220,145600,225516330,3425,3425,3425,3425,51
20250220,145500,225341655,3425,3435,3435,3425,937
20250220,145400,222128375,3435,3435,3435,3435,73
20250220,145300,221877620,3430,3430,3435,3430,30
20250220,145200,221774590,3425,3430,3430,3425,359
20250220,145100,220544710,3430,3430,3430,3430,87
20250220,145000,220246300,3425,3425,3425,3425,34
20250220,144900,220129850,3425,3425,3430,3420,238
20250220,144800,219314590,3420,3410,3420,3405,103
20250220,144700,218963060,3410,3405,3425,3405,113
20250220,144600,218577120,3405,3405,3410,3405,60
20250220,144500,218372800,3415,3415,3415,3415,0
20250220,144400,218372800,3415,3400,3415,3400,1389
20250220,144300,213630130,3405,3405,3405,3405,452
20250220,144200,212091070,3420,3410,3420,3410,49
20250220,144100,211923970,3410,3425,3425,3410,597
20250220,144000,209884745,3425,3420,3425,3420,62
20250220,143900,209672655,3425,3425,3425,3425,15
20250220,143800,209621280,3425,3425,3425,3425,51
20250220,143700,209446605,3425,3425,3425,3425,50
20250220,143600,209275355,3435,3425,3435,3425,69
20250220,143500,209039010,3425,3425,3425,3425,52
20250220,143400,208860910,3425,3435,3435,3425,6346
20250220,143300,187101875,3435,3435,3435,3435,48
20250220,143200,186936995,3435,3435,3435,3435,51
20250220,143100,186761810,3435,3435,3435,3435,3
20250220,143000,186751505,3435,3435,3435,3435,48
20250220,142900,186586625,3435,3435,3435,3435,51
20250220,142800,186411440,3435,3435,3435,3435,51
20250220,142700,186236255,3440,3440,3440,3440,2
20250220,142600,186229375,3435,3440,3440,3435,86
20250220,142500,185933775,3440,3435,3440,3435,505
20250220,142400,184196595,3435,3435,3435,3435,49
20250220,142300,184028280,3440,3440,3440,3440,143
20250220,142200,183536360,3440,3440,3440,3440,0
20250220,142100,183536360,3440,3440,3440,3440,402
20250220,142000,182153480,3440,3440,3440,3440,52
20250220,141900,181974600,3440,3440,3440,3440,48
20250220,141800,181809480,3440,3440,3440,3440,2
20250220,141700,181802600,3440,3450,3450,3440,653
20250220,141600,179552430,3450,3450,3450,3450,48
20250220,141500,179386830,3450,3450,3450,3450,552
20250220,141400,177482430,3450,3450,3450,3450,51
20250220,141300,177306480,3450,3450,3450,3450,0
20250220,141200,177306480,3450,3450,3450,3450,52
20250220,141100,177127080,3450,3450,3450,3450,51
20250220,141000,176951130,3455,3455,3455,3455,5
20250220,140900,176933855,3455,3455,3455,3455,51
20250220,140800,176757650,3455,3455,3455,3455,3
20250220,140700,176747285,3455,3455,3455,3455,49
20250220,140600,176577990,3455,3455,3455,3455,51
20250220,140500,176401785,3455,3455,3455,3455,51
20250220,140400,176225580,3460,3460,3460,3460,0
20250220,140300,176225580,3460,3460,3460,3460,27
20250220,140200,176132160,3460,3460,3460,3460,52
20250220,140100,175952240,3460,3460,3460,3460,48
20250220,140000,175786160,3460,3460,3465,3460,51
20250220,135900,175609695,3460,3460,3460,3460,3
20250220,135800,175599315,3460,3460,3460,3460,58
20250220,135700,175398635,3450,3450,3450,3450,52
20250220,135600,175219235,3450,3450,3450,3450,50
20250220,135500,175046735,3450,3450,3450,3450,49
20250220,135400,174877685,3450,3455,3460,3450,6
20250220,135300,174856965,3450,3455,3455,3450,50
20250220,135200,174684460,3455,3455,3455,3455,48
20250220,135100,174518620,3455,3450,3455,3450,85
20250220,135000,174225195,3450,3450,3450,3450,3
20250220,134900,174214845,3450,3455,3455,3450,64
20250220,134800,173993975,3455,3455,3455,3455,5
20250220,134700,173976700,3450,3455,3455,3450,50
20250220,134600,173804190,3455,3450,3455,3450,57
20250220,134500,173607495,3450,3450,3450,3450,3
20250220,134400,173597145,3450,3450,3450,3450,48
20250220,134300,173431545,3455,3455,3455,3455,42
20250220,134200,173286435,3465,3460,3465,3460,1226
20250220,134100,169044460,3460,3460,3460,3460,79
20250220,134000,168771120,3470,3470,3470,3470,2
20250220,133900,168764180,3460,3460,3460,3460,48
20250220,133800,168598100,3460,3465,3465,3460,733
20250220,133700,166058495,3465,3470,3470,3465,714
20250220,133600,163581195,3470,3475,3475,3470,832
20250220,133500,160690030,3475,3475,3475,3475,48
20250220,133400,160523230,3475,3475,3475,3475,49
20250220,133300,160352955,3475,3475,3475,3475,49
20250220,133200,160182680,3475,3475,3475,3475,48
20250220,133100,160015880,3475,3475,3475,3475,0
20250220,133000,160015880,3475,3470,3475,3470,641
20250220,132900,157788645,3470,3475,3475,3470,249
20250220,132800,156923610,3470,3485,3485,3470,248
20250220,132700,156060050,3475,3475,3475,3475,655
20250220,132600,153783925,3475,3480,3480,3475,1394
20250220,132500,148933470,3480,3480,3480,3480,48
20250220,132400,148766430,3480,3485,3490,3480,1580
20250220,132300,143260190,3485,3485,3485,3485,48
20250220,132200,143092910,3485,3485,3485,3485,0
20250220,132100,143092910,3485,3490,3490,3485,2281
20250220,132000,135132545,3490,3490,3490,3490,48
20250220,131900,134965025,3490,3490,3490,3490,49
20250220,131800,134794015,3490,3490,3490,3490,125
20250220,131700,134357765,3495,3495,3495,3495,0
20250220,131600,134357765,3495,3500,3500,3495,613
20250220,131500,132215325,3495,3495,3495,3495,1
20250220,131400,132211830,3495,3495,3495,3495,0
20250220,131300,132211830,3495,3495,3495,3495,0
20250220,131200,132211830,3495,3495,3495,3495,20
20250220,131100,132141930,3495,3495,3495,3495,444
20250220,131000,130590150,3490,3490,3490,3490,0
20250220,130900,130590150,3490,3490,3490,3490,344
20250220,130800,129389590,3490,3490,3490,3490,3
20250220,130700,129379120,3490,3490,3490,3490,1
20250220,130600,129375630,3490,3490,3490,3490,0
20250220,130500,129375630,3490,3490,3490,3490,0
20250220,130400,129375630,3490,3490,3490,3490,0
20250220,130300,129375630,3490,3490,3490,3490,0
20250220,130200,129375630,3490,3490,3490,3490,1
20250220,130100,129372140,3495,3495,3495,3495,0
20250220,130000,129372140,3495,3495,3495,3495,5
20250220,125900,129354665,3490,3490,3490,3490,0
20250220,125800,129354665,3490,3490,3490,3490,1
20250220,125700,129351175,3495,3495,3495,3495,1
20250220,125600,129347680,3490,3490,3490,3490,0
20250220,125500,129347680,3490,3490,3490,3490,1
20250220,125400,129344190,3490,3490,3490,3490,0
20250220,125300,129344190,3490,3490,3490,3490,1
20250220,125200,129340700,3490,3490,3490,3490,429
20250220,125100,127843490,3490,3490,3490,3490,1
20250220,125000,127840000,3490,3490,3490,3490,0
20250220,124900,127840000,3490,3490,3490,3490,45
20250220,124800,127682950,3490,3490,3490,3490,0
20250220,124700,127682950,3490,3490,3490,3490,0
20250220,124600,127682950,3490,3490,3490,3490,101
20250220,124500,127330460,3490,3490,3490,3490,0
20250220,124400,127330460,3490,3490,3490,3490,0
20250220,124300,127330460,3490,3490,3490,3490,0
20250220,124200,127330460,3490,3490,3490,3490,1
20250220,124100,127326970,3495,3490,3495,3490,2
20250220,124000,127319985,3495,3490,3495,3490,26
20250220,123900,127229120,3495,3495,3495,3495,0
20250220,123800,127229120,3495,3495,3495,3495,0
20250220,123700,127229120,3495,3495,3495,3495,0
20250220,123600,127229120,3495,3495,3495,3495,0
20250220,123500,127229120,3495,3495,3495,3495,545
20250220,123400,125324345,3495,3495,3495,3495,20
20250220,123300,125254445,3495,3490,3495,3490,464
20250220,123200,123634770,3495,3500,3500,3495,54
20250220,123100,123446035,3495,3495,3495,3495,76
20250220,123000,123180415,3495,3495,3495,3495,344
20250220,122900,121978135,3495,3495,3495,3495,50
20250220,122800,121803385,3490,3490,3490,3490,0
20250220,122700,121803385,3490,3490,3490,3490,0
20250220,122600,121803385,3490,3490,3490,3490,1
20250220,122500,121799895,3490,3490,3490,3490,0
20250220,122400,121799895,3490,3490,3490,3490,1
20250220,122300,121796405,3490,3490,3490,3490,19
20250220,122200,121730095,3485,3485,3485,3485,0
20250220,122100,121730095,3485,3485,3485,3485,0
20250220,122000,121730095,3485,3485,3485,3485,30
20250220,121900,121625545,3485,3485,3485,3485,0
20250220,121800,121625545,3485,3485,3485,3485,1
20250220,121700,121622060,3485,3485,3485,3485,1
20250220,121600,121618575,3490,3490,3490,3490,1
20250220,121500,121615085,3485,3485,3485,3485,0
20250220,121400,121615085,3485,3485,3485,3485,5
20250220,121300,121597660,3490,3490,3490,3490,0
20250220,121200,121597660,3490,3490,3490,3490,0
20250220,121100,121597660,3490,3490,3490,3490,5
20250220,121000,121580210,3485,3485,3485,3485,200
20250220,120900,120883210,3490,3490,3490,3490,1
20250220,120800,120879720,3485,3485,3485,3485,1
20250220,120700,120876235,3485,3485,3485,3485,151
20250220,120600,120350000,3490,3490,3490,3490,0
20250220,120500,120350000,3490,3490,3490,3490,2
20250220,120400,120343020,3485,3485,3485,3485,0
20250220,120300,120343020,3485,3485,3485,3485,0
20250220,120200,120343020,3485,3485,3485,3485,1
20250220,120100,120339535,3485,3485,3485,3485,0
20250220,120000,120339535,3485,3485,3485,3485,1
20250220,115900,120336050,3485,3485,3485,3485,35
20250220,115800,120214075,3485,3490,3490,3485,16
20250220,115700,120158275,3490,3490,3490,3490,81
20250220,115600,119875585,3495,3495,3495,3495,0
20250220,115500,119875585,3495,3495,3495,3495,973
20250220,115400,116474950,3495,3495,3495,3495,1
20250220,115300,116471455,3495,3495,3495,3495,0
20250220,115200,116471455,3495,3490,3495,3490,51
20250220,115100,116293440,3490,3495,3495,3490,241
20250220,115000,115451875,3490,3490,3490,3490,0
20250220,114900,115451875,3490,3490,3490,3490,0
20250220,114800,115451875,3490,3490,3490,3490,0
20250220,114700,115451875,3490,3490,3490,3490,0
20250220,114600,115451875,3490,3495,3495,3490,11
20250220,114500,115413435,3490,3490,3490,3490,0
20250220,114400,115413435,3490,3490,3490,3490,1545
20250220,114300,110021385,3495,3495,3495,3495,57
20250220,114200,109822170,3495,3495,3495,3495,1
20250220,114100,109818675,3495,3495,3495,3495,708
20250220,114000,107344215,3490,3495,3495,3490,301
20250220,113900,106292225,3495,3495,3495,3495,510
20250220,113800,104509775,3495,3495,3495,3495,0
20250220,113700,104509775,3495,3495,3495,3495,300
20250220,113600,103461275,3490,3490,3490,3490,0
20250220,113500,103461275,3490,3490,3490,3490,2
20250220,113400,103454295,3490,3490,3490,3490,0
20250220,113300,103454295,3490,3490,3490,3490,0
20250220,113200,103454295,3490,3490,3490,3490,487
20250220,113100,101754665,3490,3490,3490,3490,506
20250220,113000,99988725,3485,3485,3485,3485,1
20250220,112900,99985240,3490,3490,3490,3490,60
20250220,112800,99775840,3485,3485,3485,3485,0
20250220,112700,99775840,3485,3485,3485,3485,0
20250220,112600,99775840,3485,3485,3485,3485,101
20250220,112500,99423855,3485,3485,3485,3485,0
20250220,112400,99423855,3485,3485,3485,3485,1
20250220,112300,99420370,3490,3490,3490,3490,10
20250220,112200,99385470,3490,3490,3490,3490,320
20250220,112100,98268670,3490,3490,3490,3490,0
20250220,112000,98268670,3490,3490,3490,3490,365
20250220,111900,96994820,3490,3490,3490,3490,10
20250220,111800,96959920,3490,3490,3490,3485,1459
20250220,111700,91868015,3485,3485,3485,3485,0
20250220,111600,91868015,3485,3490,3490,3485,460
20250220,111500,90262620,3485,3490,3490,3485,25
20250220,111400,90175470,3490,3490,3490,3485,26
20250220,111300,90084735,3490,3490,3490,3490,0
20250220,111200,90084735,3490,3490,3490,3490,0
20250220,111100,90084735,3490,3490,3490,3490,400
20250220,111000,88688735,3485,3485,3485,3485,225
20250220,110900,87904610,3485,3485,3485,3485,261
20250220,110800,86995025,3485,3480,3485,3480,121
20250220,110700,86573345,3485,3485,3485,3485,100
20250220,110600,86224845,3480,3485,3485,3480,1829
20250220,110500,79851880,3480,3480,3480,3480,135
20250220,110400,79382080,3475,3480,3480,3475,252
20250220,110300,78505160,3485,3485,3485,3485,49
20250220,110200,78334395,3485,3480,3485,3480,357
20250220,110100,77092005,3480,3480,3480,3480,50
20250220,110000,76918005,3480,3480,3480,3480,1
20250220,105900,76914525,3485,3485,3485,3485,0
20250220,105800,76914525,3485,3485,3485,3485,0
20250220,105700,76914525,3485,3485,3485,3485,0
20250220,105600,76914525,3485,3485,3485,3485,2
20250220,105500,76907555,3480,3480,3480,3480,2
20250220,105400,76900595,3480,3480,3480,3480,0
20250220,105300,76900595,3480,3480,3480,3480,20
20250220,105200,76830995,3485,3485,3485,3485,30
20250220,105100,76726445,3485,3485,3485,3485,0
20250220,105000,76726445,3485,3480,3485,3480,166
20250220,104900,76148565,3480,3480,3480,3480,0
20250220,104800,76148565,3480,3480,3480,3480,0
20250220,104700,76148565,3480,3480,3480,3480,1
20250220,104600,76145085,3480,3475,3480,3475,56
20250220,104500,75950210,3480,3480,3480,3480,323
20250220,104400,74826170,3480,3480,3480,3480,1422
20250220,104300,69877610,3475,3475,3475,3475,0
20250220,104200,69877610,3475,3475,3475,3475,621
20250220,104100,67719635,3470,3470,3470,3470,0
20250220,104000,67719635,3470,3465,3470,3465,55
20250220,103900,67528840,3470,3470,3470,3470,0
20250220,103800,67528840,3470,3465,3470,3465,210
20250220,103700,66800190,3470,3470,3470,3470,10
20250220,103600,66765490,3470,3470,3470,3470,25
20250220,103500,66678740,3465,3465,3465,3465,0
20250220,103400,66678740,3465,3465,3465,3465,39
20250220,103300,66543605,3465,3465,3465,3465,757
20250220,103200,63920600,3470,3470,3470,3470,1
20250220,103100,63917130,3470,3470,3470,3470,0
20250220,103000,63917130,3470,3470,3470,3470,3
20250220,102900,63906720,3470,3470,3470,3470,0
20250220,102800,63906720,3470,3470,3470,3470,0
20250220,102700,63906720,3470,3470,3470,3470,0
20250220,102600,63906720,3470,3470,3470,3470,0
20250220,102500,63906720,3470,3470,3470,3470,0
20250220,102400,63906720,3470,3470,3470,3470,1
20250220,102300,63903250,3470,3470,3470,3470,0
20250220,102200,63903250,3470,3470,3470,3470,0
20250220,102100,63903250,3470,3470,3470,3470,0
20250220,102000,63903250,3470,3470,3470,3470,0
20250220,101900,63903250,3470,3470,3470,3470,0
20250220,101800,63903250,3470,3470,3470,3470,0
20250220,101700,63903250,3470,3470,3470,3470,1
20250220,101600,63899780,3475,3475,3475,3475,1
20250220,101500,63896305,3475,3475,3475,3475,300
20250220,101400,62853805,3475,3475,3475,3475,0
20250220,101300,62853805,3475,3475,3475,3475,1
20250220,101200,62850330,3470,3470,3470,3470,155
20250220,101100,62312480,3470,3470,3475,3470,4687
20250220,101000,46046085,3470,3470,3470,3470,0
20250220,100900,46046085,3470,3470,3470,3470,0
20250220,100800,46046085,3470,3470,3470,3470,0
20250220,100700,46046085,3470,3470,3470,3470,0
20250220,100600,46046085,3470,3470,3470,3470,0
20250220,100500,46046085,3470,3470,3470,3470,16
20250220,100400,45990565,3475,3475,3475,3475,1
20250220,100300,45987090,3470,3470,3470,3470,40
20250220,100200,45848290,3470,3470,3470,3470,0
20250220,100100,45848290,3470,3475,3475,3470,61
20250220,100000,45636320,3475,3470,3475,3470,75
20250220,095900,45376045,3475,3475,3475,3475,4
20250220,095800,45362145,3475,3475,3475,3475,27
20250220,095700,45268320,3480,3475,3480,3475,87
20250220,095600,44965960,3475,3475,3475,3475,14
20250220,095500,44917310,3475,3470,3475,3470,375
20250220,095400,43616045,3470,3470,3470,3470,3
20250220,095300,43605635,3465,3465,3465,3465,0
20250220,095200,43605635,3465,3465,3465,3465,42
20250220,095100,43460105,3465,3465,3465,3465,0
20250220,095000,43460105,3465,3465,3465,3465,6
20250220,094900,43439315,3465,3465,3470,3465,250
20250220,094800,42572780,3465,3465,3465,3465,10
20250220,094700,42538130,3470,3470,3470,3470,2001
20250220,094600,35594660,3470,3470,3470,3470,6
20250220,094500,35573840,3470,3470,3470,3470,7
20250220,094400,35549550,3470,3480,3480,3470,1050
20250220,094300,31905630,3480,3475,3480,3475,593
20250220,094200,29844945,3475,3475,3475,3475,200
20250220,094100,29149945,3475,3475,3475,3475,1745
20250220,094000,23086070,3475,3475,3475,3475,388
20250220,093900,21737770,3480,3480,3480,3480,0
20250220,093800,21737770,3480,3480,3480,3480,100
20250220,093700,21389770,3475,3485,3485,3475,53
20250220,093600,21205545,3480,3470,3480,3470,199
20250220,093500,20513225,3470,3465,3485,3465,1433
20250220,093400,15533035,3470,3470,3470,3470,1014
20250220,093300,12014455,3470,3465,3470,3460,139
20250220,093200,11532670,3460,3460,3460,3460,0
20250220,093100,11532670,3460,3465,3465,3460,5
20250220,093000,11515365,3450,3465,3465,3450,19
20250220,092900,11449770,3450,3460,3465,3450,297
20250220,092800,10421000,3460,3460,3460,3460,0
20250220,092700,10421000,3460,3460,3460,3460,0
20250220,092600,10421000,3460,3455,3460,3455,143
20250220,092500,9926390,3450,3455,3455,3450,5
20250220,092400,9909135,3450,3450,3450,3450,0
20250220,092300,9909135,3450,3450,3450,3450,38
20250220,092200,9778035,3450,3450,3450,3450,300
20250220,092100,8743035,3450,3445,3450,3445,123
20250220,092000,8319075,3450,3450,3450,3445,619
20250220,091900,6183710,3450,3450,3475,3445,466
20250220,091800,4567840,3435,3435,3435,3435,0
20250220,091700,4567840,3435,3435,3435,3435,0
20250220,091600,4567840,3435,3435,3435,3435,0
20250220,091500,4567840,3435,3435,3435,3435,33
20250220,091400,4454485,3435,3435,3435,3435,0
20250220,091300,4454485,3435,3435,3435,3435,0
20250220,091200,4454485,3435,3435,3435,3435,24
20250220,091100,4372045,3435,3435,3435,3435,10
20250220,091000,4337695,3435,3435,3435,3435,41
20250220,090900,4196860,3435,3435,3435,3435,3
20250220,090800,4186555,3435,3435,3435,3435,0
20250220,090700,4186555,3435,3435,3435,3435,35
20250220,090600,4066330,3430,3430,3430,3430,0
20250220,090500,4066330,3430,3430,3430,3430,20
20250220,090400,3997730,3430,3430,3430,3430,150
20250220,090300,3483230,3430,3430,3430,3430,1
20250220,090200,3479800,3425,3425,3425,3425,0
20250220,090100,3479800,3425,3425,3425,3425,901
20250220,090000,393875,3425,3425,3425,3425,115