KissMeData/347890/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,212800,33883370,5850,5850,5850,5850,123
20250220,212700,33883370,5850,5850,5850,5850,0
20250220,212600,33883370,5850,5850,5850,5850,0
20250220,212500,33883370,5850,5850,5850,5850,0
20250220,212400,33883370,5850,5850,5850,5850,0
20250220,212300,33883370,5850,5850,5850,5850,0
20250220,212200,33883370,5850,5850,5850,5850,0
20250220,212100,33883370,5850,5850,5850,5850,0
20250220,212000,33883370,5850,5850,5850,5850,0
20250220,211900,33883370,5850,5850,5850,5850,0
20250220,211800,33883370,5850,5850,5850,5850,0
20250220,211700,33883370,5850,5850,5850,5850,0
20250220,211600,33883370,5850,5850,5850,5850,0
20250220,211500,33883370,5850,5850,5850,5850,0
20250220,211400,33883370,5850,5850,5850,5850,0
20250220,211300,33883370,5850,5850,5850,5850,0
20250220,211200,33883370,5850,5850,5850,5850,0
20250220,211100,33883370,5850,5850,5850,5850,0
20250220,211000,33883370,5850,5850,5850,5850,0
20250220,210900,33883370,5850,5850,5850,5850,0
20250220,210800,33883370,5850,5850,5850,5850,0
20250220,210700,33883370,5850,5850,5850,5850,0
20250220,210600,33883370,5850,5850,5850,5850,0
20250220,210500,33883370,5850,5850,5850,5850,0
20250220,210400,33883370,5850,5850,5850,5850,0
20250220,210300,33883370,5850,5850,5850,5850,0
20250220,210200,33883370,5850,5850,5850,5850,0
20250220,210100,33883370,5850,5850,5850,5850,0
20250220,210000,33883370,5850,5850,5850,5850,0
20250220,205900,33883370,5850,5850,5850,5850,0
20250220,205800,33883370,5850,5850,5850,5850,123
20250220,205700,33883370,5850,5850,5850,5850,0
20250220,205600,33883370,5850,5850,5850,5850,0
20250220,205500,33883370,5850,5850,5850,5850,0
20250220,205400,33883370,5850,5850,5850,5850,0
20250220,205300,33883370,5850,5850,5850,5850,0
20250220,205200,33883370,5850,5850,5850,5850,0
20250220,205100,33883370,5850,5850,5850,5850,0
20250220,205000,33883370,5850,5850,5850,5850,0
20250220,204900,33883370,5850,5850,5850,5850,0
20250220,204800,33883370,5850,5850,5850,5850,0
20250220,204700,33883370,5850,5850,5850,5850,0
20250220,204600,33883370,5850,5850,5850,5850,0
20250220,204500,33883370,5850,5850,5850,5850,0
20250220,204400,33883370,5850,5850,5850,5850,0
20250220,204300,33883370,5850,5850,5850,5850,0
20250220,204200,33883370,5850,5850,5850,5850,0
20250220,204100,33883370,5850,5850,5850,5850,0
20250220,204000,33883370,5850,5850,5850,5850,0
20250220,203900,33883370,5850,5850,5850,5850,0
20250220,203800,33883370,5850,5850,5850,5850,0
20250220,203700,33883370,5850,5850,5850,5850,0
20250220,203600,33883370,5850,5850,5850,5850,0
20250220,203500,33883370,5850,5850,5850,5850,0
20250220,203400,33883370,5850,5850,5850,5850,0
20250220,203300,33883370,5850,5850,5850,5850,0
20250220,203200,33883370,5850,5850,5850,5850,0
20250220,203100,33883370,5850,5850,5850,5850,0
20250220,203000,33883370,5850,5850,5850,5850,0
20250220,202900,33883370,5850,5850,5850,5850,0
20250220,202800,33883370,5850,5850,5850,5850,123
20250220,202700,33883370,5850,5850,5850,5850,0
20250220,202600,33883370,5850,5850,5850,5850,0
20250220,202500,33883370,5850,5850,5850,5850,0
20250220,202400,33883370,5850,5850,5850,5850,0
20250220,202300,33883370,5850,5850,5850,5850,0
20250220,202200,33883370,5850,5850,5850,5850,0
20250220,202100,33883370,5850,5850,5850,5850,0
20250220,202000,33883370,5850,5850,5850,5850,0
20250220,201900,33883370,5850,5850,5850,5850,0
20250220,201800,33883370,5850,5850,5850,5850,0
20250220,201700,33883370,5850,5850,5850,5850,0
20250220,201600,33883370,5850,5850,5850,5850,0
20250220,201500,33883370,5850,5850,5850,5850,0
20250220,201400,33883370,5850,5850,5850,5850,0
20250220,201300,33883370,5850,5850,5850,5850,0
20250220,201200,33883370,5850,5850,5850,5850,0
20250220,201100,33883370,5850,5850,5850,5850,0
20250220,201000,33883370,5850,5850,5850,5850,0
20250220,200900,33883370,5850,5850,5850,5850,0
20250220,200800,33883370,5850,5850,5850,5850,0
20250220,200700,33883370,5850,5850,5850,5850,0
20250220,200600,33883370,5850,5850,5850,5850,0
20250220,200500,33883370,5850,5850,5850,5850,0
20250220,200400,33883370,5850,5850,5850,5850,0
20250220,200300,33883370,5850,5850,5850,5850,0
20250220,200200,33883370,5850,5850,5850,5850,0
20250220,200100,33883370,5850,5850,5850,5850,0
20250220,200000,33883370,5850,5850,5850,5850,0
20250220,195900,33883370,5850,5850,5850,5850,0
20250220,195800,33883370,5850,5850,5850,5850,123
20250220,195700,33883370,5850,5850,5850,5850,0
20250220,195600,33883370,5850,5850,5850,5850,0
20250220,195500,33883370,5850,5850,5850,5850,0
20250220,195400,33883370,5850,5850,5850,5850,0
20250220,195300,33883370,5850,5850,5850,5850,0
20250220,195200,33883370,5850,5850,5850,5850,0
20250220,195100,33883370,5850,5850,5850,5850,0
20250220,195000,33883370,5850,5850,5850,5850,0
20250220,194900,33883370,5850,5850,5850,5850,0
20250220,194800,33883370,5850,5850,5850,5850,0
20250220,194700,33883370,5850,5850,5850,5850,0
20250220,194600,33883370,5850,5850,5850,5850,0
20250220,194500,33883370,5850,5850,5850,5850,0
20250220,194400,33883370,5850,5850,5850,5850,0
20250220,194300,33883370,5850,5850,5850,5850,0
20250220,194200,33883370,5850,5850,5850,5850,0
20250220,194100,33883370,5850,5850,5850,5850,0
20250220,194000,33883370,5850,5850,5850,5850,0
20250220,193900,33883370,5850,5850,5850,5850,0
20250220,193800,33883370,5850,5850,5850,5850,0
20250220,193700,33883370,5850,5850,5850,5850,0
20250220,193600,33883370,5850,5850,5850,5850,0
20250220,193500,33883370,5850,5850,5850,5850,0
20250220,193400,33883370,5850,5850,5850,5850,0
20250220,193300,33883370,5850,5850,5850,5850,0
20250220,193200,33883370,5850,5850,5850,5850,0
20250220,193100,33883370,5850,5850,5850,5850,0
20250220,193000,33883370,5850,5850,5850,5850,0
20250220,192900,33883370,5850,5850,5850,5850,0
20250220,192800,33883370,5850,5850,5850,5850,123
20250220,192700,33883370,5850,5850,5850,5850,0
20250220,192600,33883370,5850,5850,5850,5850,0
20250220,192500,33883370,5850,5850,5850,5850,0
20250220,192400,33883370,5850,5850,5850,5850,0
20250220,192300,33883370,5850,5850,5850,5850,0
20250220,192200,33883370,5850,5850,5850,5850,0
20250220,192100,33883370,5850,5850,5850,5850,0
20250220,192000,33883370,5850,5850,5850,5850,0
20250220,191900,33883370,5850,5850,5850,5850,0
20250220,191800,33883370,5850,5850,5850,5850,0
20250220,191700,33883370,5850,5850,5850,5850,0
20250220,191600,33883370,5850,5850,5850,5850,0
20250220,191500,33883370,5850,5850,5850,5850,0
20250220,191400,33883370,5850,5850,5850,5850,0
20250220,191300,33883370,5850,5850,5850,5850,0
20250220,191200,33883370,5850,5850,5850,5850,0
20250220,191100,33883370,5850,5850,5850,5850,0
20250220,191000,33883370,5850,5850,5850,5850,0
20250220,190900,33883370,5850,5850,5850,5850,0
20250220,190800,33883370,5850,5850,5850,5850,0
20250220,190700,33883370,5850,5850,5850,5850,0
20250220,190600,33883370,5850,5850,5850,5850,0
20250220,190500,33883370,5850,5850,5850,5850,0
20250220,190400,33883370,5850,5850,5850,5850,0
20250220,190300,33883370,5850,5850,5850,5850,0
20250220,190200,33883370,5850,5850,5850,5850,0
20250220,190100,33883370,5850,5850,5850,5850,0
20250220,190000,33883370,5850,5850,5850,5850,0
20250220,185900,33883370,5850,5850,5850,5850,0
20250220,185800,33883370,5850,5850,5850,5850,123
20250220,185700,33883370,5850,5850,5850,5850,0
20250220,185600,33883370,5850,5850,5850,5850,0
20250220,185500,33883370,5850,5850,5850,5850,0
20250220,185400,33883370,5850,5850,5850,5850,0
20250220,185300,33883370,5850,5850,5850,5850,0
20250220,185200,33883370,5850,5850,5850,5850,0
20250220,185100,33883370,5850,5850,5850,5850,0
20250220,185000,33883370,5850,5850,5850,5850,0
20250220,184900,33883370,5850,5850,5850,5850,0
20250220,184800,33883370,5850,5850,5850,5850,0
20250220,184700,33883370,5850,5850,5850,5850,0
20250220,184600,33883370,5850,5850,5850,5850,0
20250220,184500,33883370,5850,5850,5850,5850,0
20250220,184400,33883370,5850,5850,5850,5850,0
20250220,184300,33883370,5850,5850,5850,5850,0
20250220,184200,33883370,5850,5850,5850,5850,0
20250220,184100,33883370,5850,5850,5850,5850,0
20250220,184000,33883370,5850,5850,5850,5850,0
20250220,183900,33883370,5850,5850,5850,5850,0
20250220,183800,33883370,5850,5850,5850,5850,0
20250220,183700,33883370,5850,5850,5850,5850,0
20250220,183600,33883370,5850,5850,5850,5850,0
20250220,183500,33883370,5850,5850,5850,5850,0
20250220,183400,33883370,5850,5850,5850,5850,0
20250220,183300,33883370,5850,5850,5850,5850,0
20250220,183200,33883370,5850,5850,5850,5850,0
20250220,183100,33883370,5850,5850,5850,5850,0
20250220,183000,33883370,5850,5850,5850,5850,0
20250220,182900,33883370,5850,5850,5850,5850,0
20250220,182800,33883370,5850,5850,5850,5850,123
20250220,182700,33883370,5850,5850,5850,5850,0
20250220,182600,33883370,5850,5850,5850,5850,0
20250220,182500,33883370,5850,5850,5850,5850,0
20250220,182400,33883370,5850,5850,5850,5850,0
20250220,182300,33883370,5850,5850,5850,5850,0
20250220,182200,33883370,5850,5850,5850,5850,0
20250220,182100,33883370,5850,5850,5850,5850,0
20250220,182000,33883370,5850,5850,5850,5850,0
20250220,181900,33883370,5850,5850,5850,5850,0
20250220,181800,33883370,5850,5850,5850,5850,0
20250220,181700,33883370,5850,5850,5850,5850,0
20250220,181600,33883370,5850,5850,5850,5850,0
20250220,181500,33883370,5850,5850,5850,5850,0
20250220,181400,33883370,5850,5850,5850,5850,0
20250220,181300,33883370,5850,5850,5850,5850,0
20250220,181200,33883370,5850,5850,5850,5850,0
20250220,181100,33883370,5850,5850,5850,5850,0
20250220,181000,33883370,5850,5850,5850,5850,0
20250220,180900,33883370,5850,5850,5850,5850,0
20250220,180800,33883370,5850,5850,5850,5850,0
20250220,180700,33883370,5850,5850,5850,5850,0
20250220,180600,33883370,5850,5850,5850,5850,0
20250220,180500,33883370,5850,5850,5850,5850,0
20250220,180400,33883370,5850,5850,5850,5850,0
20250220,180300,33883370,5850,5850,5850,5850,0
20250220,180200,33883370,5850,5850,5850,5850,0
20250220,180100,33883370,5850,5850,5850,5850,0
20250220,180000,33883370,5850,5850,5850,5850,0
20250220,175900,33883370,5850,5850,5850,5850,0
20250220,175800,33883370,5850,5850,5850,5850,123
20250220,175700,33883370,5850,5850,5850,5850,0
20250220,175600,33883370,5850,5850,5850,5850,0
20250220,175500,33883370,5850,5850,5850,5850,0
20250220,175400,33883370,5850,5850,5850,5850,0
20250220,175300,33883370,5850,5850,5850,5850,0
20250220,175200,33883370,5850,5850,5850,5850,0
20250220,175100,33883370,5850,5850,5850,5850,0
20250220,175000,33883370,5850,5850,5850,5850,0
20250220,174900,33883370,5850,5850,5850,5850,0
20250220,174800,33883370,5850,5850,5850,5850,0
20250220,174700,33883370,5850,5850,5850,5850,0
20250220,174600,33883370,5850,5850,5850,5850,0
20250220,174500,33883370,5850,5850,5850,5850,0
20250220,174400,33883370,5850,5850,5850,5850,0
20250220,174300,33883370,5850,5850,5850,5850,0
20250220,174200,33883370,5850,5850,5850,5850,0
20250220,174100,33883370,5850,5850,5850,5850,0
20250220,174000,33883370,5850,5850,5850,5850,0
20250220,173900,33883370,5850,5850,5850,5850,0
20250220,173800,33883370,5850,5850,5850,5850,0
20250220,173700,33883370,5850,5850,5850,5850,0
20250220,173600,33883370,5850,5850,5850,5850,0
20250220,173500,33883370,5850,5850,5850,5850,0
20250220,173400,33883370,5850,5850,5850,5850,0
20250220,173300,33883370,5850,5850,5850,5850,0
20250220,173200,33883370,5850,5850,5850,5850,0
20250220,173100,33883370,5850,5850,5850,5850,0
20250220,173000,33883370,5850,5850,5850,5850,0
20250220,172900,33883370,5850,5850,5850,5850,0
20250220,172800,33883370,5850,5850,5850,5850,123
20250220,172700,33883370,5850,5850,5850,5850,0
20250220,172600,33883370,5850,5850,5850,5850,0
20250220,172500,33883370,5850,5850,5850,5850,0
20250220,172400,33883370,5850,5850,5850,5850,0
20250220,172300,33883370,5850,5850,5850,5850,0
20250220,172200,33883370,5850,5850,5850,5850,0
20250220,172100,33883370,5850,5850,5850,5850,0
20250220,172000,33883370,5850,5850,5850,5850,0
20250220,171900,33883370,5850,5850,5850,5850,0
20250220,171800,33883370,5850,5850,5850,5850,0
20250220,171700,33883370,5850,5850,5850,5850,0
20250220,171600,33883370,5850,5850,5850,5850,0
20250220,171500,33883370,5850,5850,5850,5850,0
20250220,171400,33883370,5850,5850,5850,5850,0
20250220,171300,33883370,5850,5850,5850,5850,0
20250220,171200,33883370,5850,5850,5850,5850,0
20250220,171100,33883370,5850,5850,5850,5850,0
20250220,171000,33883370,5850,5850,5850,5850,0
20250220,170900,33883370,5850,5850,5850,5850,0
20250220,170800,33883370,5850,5850,5850,5850,0
20250220,170700,33883370,5850,5850,5850,5850,0
20250220,170600,33883370,5850,5850,5850,5850,0
20250220,170500,33883370,5850,5850,5850,5850,0
20250220,170400,33883370,5850,5850,5850,5850,0
20250220,170300,33883370,5850,5850,5850,5850,0
20250220,170200,33883370,5850,5850,5850,5850,0
20250220,170100,33883370,5850,5850,5850,5850,0
20250220,170000,33883370,5850,5850,5850,5850,0
20250220,165900,33883370,5850,5850,5850,5850,0
20250220,165800,33883370,5850,5850,5850,5850,123
20250220,165700,33883370,5850,5850,5850,5850,0
20250220,165600,33883370,5850,5850,5850,5850,0
20250220,165500,33883370,5850,5850,5850,5850,0
20250220,165400,33883370,5850,5850,5850,5850,0
20250220,165300,33883370,5850,5850,5850,5850,0
20250220,165200,33883370,5850,5850,5850,5850,0
20250220,165100,33883370,5850,5850,5850,5850,0
20250220,165000,33883370,5850,5850,5850,5850,0
20250220,164900,33883370,5850,5850,5850,5850,0
20250220,164800,33883370,5850,5850,5850,5850,0
20250220,164700,33883370,5850,5850,5850,5850,0
20250220,164600,33883370,5850,5850,5850,5850,0
20250220,164500,33883370,5850,5850,5850,5850,0
20250220,164400,33883370,5850,5850,5850,5850,0
20250220,164300,33883370,5850,5850,5850,5850,0
20250220,164200,33883370,5850,5850,5850,5850,0
20250220,164100,33883370,5850,5850,5850,5850,0
20250220,164000,33883370,5850,5850,5850,5850,0
20250220,163900,33883370,5850,5850,5850,5850,0
20250220,163800,33883370,5850,5850,5850,5850,0
20250220,163700,33883370,5850,5850,5850,5850,0
20250220,163600,33883370,5850,5850,5850,5850,0
20250220,163500,33883370,5850,5850,5850,5850,0
20250220,163400,33883370,5850,5850,5850,5850,0
20250220,163300,33883370,5850,5850,5850,5850,0
20250220,163200,33883370,5850,5850,5850,5850,0
20250220,163100,33883370,5850,5850,5850,5850,0
20250220,163000,33883370,5850,5850,5850,5850,0
20250220,162900,33883370,5850,5850,5850,5850,0
20250220,162800,33883370,5850,5850,5850,5850,123
20250220,162700,33883370,5850,5850,5850,5850,0
20250220,162600,33883370,5850,5850,5850,5850,0
20250220,162500,33883370,5850,5850,5850,5850,0
20250220,162400,33883370,5850,5850,5850,5850,0
20250220,162300,33883370,5850,5850,5850,5850,0
20250220,162200,33883370,5850,5850,5850,5850,0
20250220,162100,33883370,5850,5850,5850,5850,0
20250220,162000,33883370,5850,5850,5850,5850,0
20250220,161900,33883370,5850,5850,5850,5850,0
20250220,161800,33883370,5850,5850,5850,5850,0
20250220,161700,33883370,5850,5850,5850,5850,0
20250220,161600,33883370,5850,5850,5850,5850,0
20250220,161500,33883370,5850,5850,5850,5850,0
20250220,161400,33883370,5850,5850,5850,5850,0
20250220,161300,33883370,5850,5850,5850,5850,0
20250220,161200,33883370,5850,5850,5850,5850,0
20250220,161100,33883370,5850,5850,5850,5850,0
20250220,161000,33883370,5850,5850,5850,5850,0
20250220,160900,33883370,5850,5850,5850,5850,0
20250220,160800,33883370,5850,5850,5850,5850,0
20250220,160700,33883370,5850,5850,5850,5850,0
20250220,160600,33883370,5850,5850,5850,5850,0
20250220,160500,33883370,5850,5850,5850,5850,0
20250220,160400,33883370,5850,5850,5850,5850,0
20250220,160300,33883370,5850,5850,5850,5850,0
20250220,160200,33883370,5850,5850,5850,5850,0
20250220,160100,33883370,5850,5850,5850,5850,0
20250220,160000,33883370,5850,5850,5850,5850,0
20250220,155900,33883370,5850,5850,5850,5850,0
20250220,155800,33883370,5850,5850,5850,5850,123
20250220,155700,33883370,5850,5850,5850,5850,0
20250220,155600,33883370,5850,5850,5850,5850,0
20250220,155500,33883370,5850,5850,5850,5850,0
20250220,155400,33883370,5850,5850,5850,5850,0
20250220,155300,33883370,5850,5850,5850,5850,0
20250220,155200,33883370,5850,5850,5850,5850,0
20250220,155100,33883370,5850,5850,5850,5850,0
20250220,155000,33883370,5850,5850,5850,5850,0
20250220,154900,33883370,5850,5850,5850,5850,0
20250220,154800,33883370,5850,5850,5850,5850,0
20250220,154700,33883370,5850,5850,5850,5850,0
20250220,154600,33883370,5850,5850,5850,5850,0
20250220,154500,33883370,5850,5850,5850,5850,0
20250220,154400,33883370,5850,5850,5850,5850,0
20250220,154300,33883370,5850,5850,5850,5850,0
20250220,154200,33883370,5850,5850,5850,5850,0
20250220,154100,33883370,5850,5850,5850,5850,0
20250220,154000,33883370,5850,5850,5850,5850,0
20250220,153900,33883370,5850,5850,5850,5850,0
20250220,153800,33883370,5850,5850,5850,5850,0
20250220,153700,33883370,5850,5850,5850,5850,0
20250220,153600,33883370,5850,5850,5850,5850,0
20250220,153500,33883370,5850,5850,5850,5850,0
20250220,153400,33883370,5850,5850,5850,5850,0
20250220,153300,33883370,5850,5850,5850,5850,0
20250220,153200,33883370,5850,5850,5850,5850,0
20250220,153100,33883370,5850,5850,5850,5850,0
20250220,153000,33883370,5850,5850,5850,5850,123
20250220,152900,33163820,5840,5840,5840,5840,0
20250220,152800,33163820,5840,5840,5840,5840,0
20250220,152700,33163820,5840,5840,5840,5840,0
20250220,152600,33163820,5840,5840,5840,5840,0
20250220,152500,33163820,5840,5840,5840,5840,0
20250220,152400,33163820,5840,5840,5840,5840,0
20250220,152300,33163820,5840,5840,5840,5840,0
20250220,152200,33163820,5840,5840,5840,5840,0
20250220,152100,33163820,5840,5840,5840,5840,0
20250220,152000,33163820,5840,5840,5840,5840,0
20250220,151900,33163820,5840,5840,5840,5840,0
20250220,151800,33163820,5840,5820,5840,5820,11
20250220,151700,33099780,5820,5820,5820,5820,462
20250220,151600,30410940,5820,5820,5820,5820,30
20250220,151500,30236340,5820,5840,5840,5820,20
20250220,151400,30119920,5820,5820,5840,5820,36
20250220,151300,29910380,5820,5820,5820,5820,30
20250220,151200,29735780,5820,5820,5830,5820,22
20250220,151100,29607710,5850,5820,5850,5820,34
20250220,151000,29409750,5820,5830,5830,5820,29
20250220,150900,29240890,5830,5820,5830,5820,39
20250220,150800,29013830,5830,5830,5830,5820,31
20250220,150700,28833240,5830,5830,5830,5830,21
20250220,150600,28710810,5830,5830,5830,5830,29
20250220,150500,28541740,5830,5830,5830,5830,5
20250220,150400,28512590,5850,5850,5850,5850,0
20250220,150300,28512590,5850,5850,5850,5850,0
20250220,150200,28512590,5850,5850,5850,5850,0
20250220,150100,28512590,5850,5850,5850,5850,5
20250220,150000,28483340,5840,5840,5840,5840,164
20250220,145900,27525580,5850,5850,5850,5850,0
20250220,145800,27525580,5850,5850,5850,5850,0
20250220,145700,27525580,5850,5850,5850,5850,0
20250220,145600,27525580,5850,5850,5850,5850,0
20250220,145500,27525580,5850,5850,5850,5850,0
20250220,145400,27525580,5850,5850,5850,5850,0
20250220,145300,27525580,5850,5850,5850,5850,0
20250220,145200,27525580,5850,5850,5850,5850,0
20250220,145100,27525580,5850,5850,5850,5850,0
20250220,145000,27525580,5850,5850,5850,5850,0
20250220,144900,27525580,5850,5850,5850,5850,0
20250220,144800,27525580,5850,5850,5850,5850,0
20250220,144700,27525580,5850,5850,5850,5850,0
20250220,144600,27525580,5850,5850,5850,5850,1
20250220,144500,27519730,5850,5850,5850,5850,0
20250220,144400,27519730,5850,5850,5850,5850,2
20250220,144300,27508030,5840,5850,5850,5840,56
20250220,144200,27180930,5840,5840,5840,5840,129
20250220,144100,26427570,5850,5850,5850,5850,0
20250220,144000,26427570,5850,5850,5850,5850,0
20250220,143900,26427570,5850,5850,5850,5850,0
20250220,143800,26427570,5850,5850,5850,5850,0
20250220,143700,26427570,5850,5850,5850,5850,0
20250220,143600,26427570,5850,5850,5850,5850,0
20250220,143500,26427570,5850,5850,5850,5850,0
20250220,143400,26427570,5850,5850,5850,5850,5
20250220,143300,26398320,5850,5850,5850,5850,0
20250220,143200,26398320,5850,5850,5850,5850,0
20250220,143100,26398320,5850,5850,5850,5850,0
20250220,143000,26398320,5850,5850,5850,5850,0
20250220,142900,26398320,5850,5850,5850,5850,5
20250220,142800,26369070,5850,5850,5850,5850,0
20250220,142700,26369070,5850,5850,5850,5850,5
20250220,142600,26339820,5850,5850,5850,5850,0
20250220,142500,26339820,5850,5850,5850,5850,0
20250220,142400,26339820,5850,5850,5850,5850,1
20250220,142300,26333970,5820,5820,5820,5820,0
20250220,142200,26333970,5820,5830,5830,5820,110
20250220,142100,25693340,5850,5850,5850,5850,0
20250220,142000,25693340,5850,5850,5850,5850,0
20250220,141900,25693340,5850,5850,5850,5850,2
20250220,141800,25681640,5850,5850,5850,5850,0
20250220,141700,25681640,5850,5850,5850,5850,1
20250220,141600,25675790,5840,5840,5840,5840,75
20250220,141500,25237790,5840,5830,5840,5830,50
20250220,141400,24946280,5830,5830,5830,5830,10
20250220,141300,24887980,5840,5840,5840,5840,0
20250220,141200,24887980,5840,5840,5840,5840,0
20250220,141100,24887980,5840,5840,5840,5840,0
20250220,141000,24887980,5840,5840,5840,5840,0
20250220,140900,24887980,5840,5840,5840,5840,0
20250220,140800,24887980,5840,5840,5840,5840,0
20250220,140700,24887980,5840,5840,5840,5840,0
20250220,140600,24887980,5840,5840,5840,5840,0
20250220,140500,24887980,5840,5840,5840,5840,0
20250220,140400,24887980,5840,5840,5840,5840,0
20250220,140300,24887980,5840,5840,5840,5840,0
20250220,140200,24887980,5840,5840,5840,5840,0
20250220,140100,24887980,5840,5840,5840,5840,0
20250220,140000,24887980,5840,5840,5840,5840,60
20250220,135900,24537580,5840,5840,5840,5840,30
20250220,135800,24362380,5830,5830,5830,5830,0
20250220,135700,24362380,5830,5830,5830,5830,1
20250220,135600,24356550,5840,5840,5840,5840,0
20250220,135500,24356550,5840,5840,5840,5840,0
20250220,135400,24356550,5840,5840,5840,5840,0
20250220,135300,24356550,5840,5840,5840,5840,0
20250220,135200,24356550,5840,5830,5840,5830,21
20250220,135100,24234110,5820,5830,5830,5820,87
20250220,135000,23727470,5840,5840,5840,5840,1
20250220,134900,23721630,5840,5840,5840,5840,0
20250220,134800,23721630,5840,5840,5840,5840,0
20250220,134700,23721630,5840,5840,5840,5840,0
20250220,134600,23721630,5840,5840,5840,5840,0
20250220,134500,23721630,5840,5840,5840,5840,1
20250220,134400,23715790,5840,5840,5840,5840,0
20250220,134300,23715790,5840,5840,5840,5840,0
20250220,134200,23715790,5840,5840,5840,5840,0
20250220,134100,23715790,5840,5840,5840,5840,31
20250220,134000,23534750,5850,5850,5850,5850,0
20250220,133900,23534750,5850,5850,5850,5850,0
20250220,133800,23534750,5850,5850,5850,5850,0
20250220,133700,23534750,5850,5850,5850,5850,0
20250220,133600,23534750,5850,5850,5850,5850,20
20250220,133500,23417750,5850,5850,5850,5850,0
20250220,133400,23417750,5850,5850,5850,5850,0
20250220,133300,23417750,5850,5850,5850,5850,30
20250220,133200,23242250,5850,5850,5850,5850,0
20250220,133100,23242250,5850,5850,5850,5850,0
20250220,133000,23242250,5850,5850,5850,5850,0
20250220,132900,23242250,5850,5850,5850,5850,0
20250220,132800,23242250,5850,5850,5850,5850,0
20250220,132700,23242250,5850,5850,5850,5850,0
20250220,132600,23242250,5850,5850,5850,5850,0
20250220,132500,23242250,5850,5850,5850,5850,0
20250220,132400,23242250,5850,5850,5850,5850,0
20250220,132300,23242250,5850,5850,5850,5850,0
20250220,132200,23242250,5850,5850,5850,5850,0
20250220,132100,23242250,5850,5850,5850,5850,0
20250220,132000,23242250,5850,5850,5850,5850,2
20250220,131900,23230550,5870,5870,5870,5870,0
20250220,131800,23230550,5870,5870,5870,5870,0
20250220,131700,23230550,5870,5870,5870,5870,0
20250220,131600,23230550,5870,5860,5870,5860,45
20250220,131500,22966840,5870,5870,5870,5870,0
20250220,131400,22966840,5870,5870,5870,5870,0
20250220,131300,22966840,5870,5870,5870,5870,0
20250220,131200,22966840,5870,5870,5870,5870,0
20250220,131100,22966840,5870,5870,5870,5870,0
20250220,131000,22966840,5870,5860,5870,5860,5
20250220,130900,22937530,5860,5860,5860,5860,623
20250220,130800,19286750,5860,5860,5860,5860,0
20250220,130700,19286750,5860,5860,5860,5860,0
20250220,130600,19286750,5860,5860,5860,5860,21
20250220,130500,19163690,5870,5870,5870,5870,0
20250220,130400,19163690,5870,5870,5870,5870,0
20250220,130300,19163690,5870,5870,5870,5870,0
20250220,130200,19163690,5870,5870,5870,5870,0
20250220,130100,19163690,5870,5870,5870,5870,0
20250220,130000,19163690,5870,5870,5870,5870,0
20250220,125900,19163690,5870,5870,5870,5870,0
20250220,125800,19163690,5870,5870,5870,5870,0
20250220,125700,19163690,5870,5870,5870,5870,0
20250220,125600,19163690,5870,5870,5870,5870,0
20250220,125500,19163690,5870,5870,5870,5870,0
20250220,125400,19163690,5870,5870,5870,5870,0
20250220,125300,19163690,5870,5870,5870,5870,0
20250220,125200,19163690,5870,5870,5870,5870,0
20250220,125100,19163690,5870,5870,5870,5870,0
20250220,125000,19163690,5870,5870,5870,5870,0
20250220,124900,19163690,5870,5870,5870,5870,0
20250220,124800,19163690,5870,5870,5870,5870,0
20250220,124700,19163690,5870,5870,5870,5870,0
20250220,124600,19163690,5870,5870,5870,5870,0
20250220,124500,19163690,5870,5870,5870,5870,0
20250220,124400,19163690,5870,5870,5870,5870,0
20250220,124300,19163690,5870,5870,5870,5870,0
20250220,124200,19163690,5870,5870,5870,5870,0
20250220,124100,19163690,5870,5870,5870,5870,0
20250220,124000,19163690,5870,5870,5870,5870,0
20250220,123900,19163690,5870,5870,5870,5870,0
20250220,123800,19163690,5870,5870,5870,5870,0
20250220,123700,19163690,5870,5870,5870,5870,0
20250220,123600,19163690,5870,5870,5870,5870,0
20250220,123500,19163690,5870,5870,5870,5870,0
20250220,123400,19163690,5870,5870,5870,5870,0
20250220,123300,19163690,5870,5870,5870,5870,0
20250220,123200,19163690,5870,5870,5870,5870,0
20250220,123100,19163690,5870,5870,5870,5870,0
20250220,123000,19163690,5870,5870,5870,5870,0
20250220,122900,19163690,5870,5870,5870,5870,0
20250220,122800,19163690,5870,5870,5870,5870,0
20250220,122700,19163690,5870,5870,5870,5870,0
20250220,122600,19163690,5870,5870,5870,5870,0
20250220,122500,19163690,5870,5870,5870,5870,0
20250220,122400,19163690,5870,5870,5870,5870,0
20250220,122300,19163690,5870,5870,5870,5870,0
20250220,122200,19163690,5870,5870,5870,5870,0
20250220,122100,19163690,5870,5870,5870,5870,0
20250220,122000,19163690,5870,5870,5870,5870,0
20250220,121900,19163690,5870,5870,5870,5870,0
20250220,121800,19163690,5870,5870,5870,5870,0
20250220,121700,19163690,5870,5870,5870,5870,0
20250220,121600,19163690,5870,5870,5870,5870,0
20250220,121500,19163690,5870,5870,5870,5870,5
20250220,121400,19134340,5870,5870,5870,5870,0
20250220,121300,19134340,5870,5870,5870,5870,0
20250220,121200,19134340,5870,5870,5870,5870,0
20250220,121100,19134340,5870,5870,5870,5870,0
20250220,121000,19134340,5870,5870,5870,5870,0
20250220,120900,19134340,5870,5870,5870,5870,0
20250220,120800,19134340,5870,5870,5870,5870,0
20250220,120700,19134340,5870,5870,5870,5870,0
20250220,120600,19134340,5870,5870,5870,5870,0
20250220,120500,19134340,5870,5870,5870,5870,0
20250220,120400,19134340,5870,5870,5870,5870,0
20250220,120300,19134340,5870,5870,5870,5870,0
20250220,120200,19134340,5870,5870,5870,5870,0
20250220,120100,19134340,5870,5870,5870,5870,0
20250220,120000,19134340,5870,5870,5870,5870,0
20250220,115900,19134340,5870,5870,5870,5870,0
20250220,115800,19134340,5870,5870,5870,5870,0
20250220,115700,19134340,5870,5870,5870,5870,0
20250220,115600,19134340,5870,5870,5870,5870,0
20250220,115500,19134340,5870,5870,5870,5870,0
20250220,115400,19134340,5870,5870,5870,5870,1
20250220,115300,19128470,5860,5860,5860,5860,10
20250220,115200,19069870,5870,5870,5870,5870,0
20250220,115100,19069870,5870,5870,5870,5870,0
20250220,115000,19069870,5870,5870,5870,5870,0
20250220,114900,19069870,5870,5870,5870,5870,0
20250220,114800,19069870,5870,5870,5870,5870,0
20250220,114700,19069870,5870,5870,5870,5870,0
20250220,114600,19069870,5870,5870,5870,5870,0
20250220,114500,19069870,5870,5870,5870,5870,0
20250220,114400,19069870,5870,5870,5870,5870,0
20250220,114300,19069870,5870,5870,5870,5870,0
20250220,114200,19069870,5870,5870,5870,5870,0
20250220,114100,19069870,5870,5870,5870,5870,0
20250220,114000,19069870,5870,5870,5870,5870,0
20250220,113900,19069870,5870,5870,5870,5870,0
20250220,113800,19069870,5870,5870,5870,5870,0
20250220,113700,19069870,5870,5870,5870,5870,0
20250220,113600,19069870,5870,5870,5870,5870,0
20250220,113500,19069870,5870,5870,5870,5870,0
20250220,113400,19069870,5870,5870,5870,5870,0
20250220,113300,19069870,5870,5870,5870,5870,0
20250220,113200,19069870,5870,5870,5870,5870,0
20250220,113100,19069870,5870,5870,5870,5870,0
20250220,113000,19069870,5870,5870,5870,5870,5
20250220,112900,19040520,5870,5870,5870,5870,3
20250220,112800,19022910,5870,5870,5870,5870,11
20250220,112700,18958340,5840,5870,5870,5840,28
20250220,112600,18794250,5870,5860,5870,5860,52
20250220,112500,18489020,5870,5870,5870,5870,0
20250220,112400,18489020,5870,5870,5870,5870,0
20250220,112300,18489020,5870,5870,5870,5870,0
20250220,112200,18489020,5870,5870,5870,5870,0
20250220,112100,18489020,5870,5870,5870,5870,0
20250220,112000,18489020,5870,5870,5870,5870,0
20250220,111900,18489020,5870,5870,5870,5870,0
20250220,111800,18489020,5870,5870,5870,5870,0
20250220,111700,18489020,5870,5870,5870,5870,0
20250220,111600,18489020,5870,5870,5870,5870,0
20250220,111500,18489020,5870,5870,5870,5870,57
20250220,111400,18154430,5870,5870,5870,5870,0
20250220,111300,18154430,5870,5870,5870,5870,0
20250220,111200,18154430,5870,5870,5870,5870,0
20250220,111100,18154430,5870,5870,5870,5870,0
20250220,111000,18154430,5870,5870,5870,5870,0
20250220,110900,18154430,5870,5870,5870,5870,16
20250220,110800,18060510,5880,5880,5880,5880,0
20250220,110700,18060510,5880,5880,5880,5880,0
20250220,110600,18060510,5880,5880,5880,5880,0
20250220,110500,18060510,5880,5880,5880,5880,1
20250220,110400,18054630,5880,5880,5880,5880,0
20250220,110300,18054630,5880,5880,5880,5880,1
20250220,110200,18048750,5870,5870,5870,5870,0
20250220,110100,18048750,5870,5870,5870,5870,0
20250220,110000,18048750,5870,5870,5870,5870,0
20250220,105900,18048750,5870,5870,5870,5870,0
20250220,105800,18048750,5870,5870,5870,5870,5
20250220,105700,18019400,5870,5870,5870,5870,22
20250220,105600,17890260,5870,5870,5870,5870,0
20250220,105500,17890260,5870,5870,5870,5870,0
20250220,105400,17890260,5870,5870,5870,5870,0
20250220,105300,17890260,5870,5870,5870,5870,0
20250220,105200,17890260,5870,5870,5870,5870,0
20250220,105100,17890260,5870,5870,5870,5870,0
20250220,105000,17890260,5870,5870,5870,5870,0
20250220,104900,17890260,5870,5870,5870,5870,0
20250220,104800,17890260,5870,5870,5870,5870,0
20250220,104700,17890260,5870,5870,5870,5870,0
20250220,104600,17890260,5870,5870,5870,5870,0
20250220,104500,17890260,5870,5870,5870,5870,0
20250220,104400,17890260,5870,5860,5870,5820,84
20250220,104300,17401050,5870,5880,5880,5870,4
20250220,104200,17377550,5880,5880,5880,5880,0
20250220,104100,17377550,5880,5880,5880,5880,0
20250220,104000,17377550,5880,5880,5880,5880,0
20250220,103900,17377550,5880,5880,5880,5880,0
20250220,103800,17377550,5880,5880,5880,5880,0
20250220,103700,17377550,5880,5880,5880,5880,0
20250220,103600,17377550,5880,5880,5880,5880,1
20250220,103500,17371670,5870,5870,5870,5870,0
20250220,103400,17371670,5870,5870,5870,5870,150
20250220,103300,16491170,5870,5870,5870,5870,0
20250220,103200,16491170,5870,5870,5870,5870,1
20250220,103100,16485300,5860,5860,5860,5860,0
20250220,103000,16485300,5860,5860,5860,5860,9
20250220,102900,16432560,5860,5860,5860,5860,57
20250220,102800,16098540,5860,5860,5860,5860,2
20250220,102700,16086820,5850,5850,5850,5850,0
20250220,102600,16086820,5850,5850,5850,5850,17
20250220,102500,15987370,5850,5850,5850,5850,1
20250220,102400,15981520,5850,5850,5850,5850,1
20250220,102300,15975670,5840,5840,5840,5840,7
20250220,102200,15934790,5840,5840,5840,5840,1
20250220,102100,15928950,5840,5840,5840,5840,0
20250220,102000,15928950,5840,5840,5840,5840,10
20250220,101900,15870550,5840,5840,5840,5840,0
20250220,101800,15870550,5840,5830,5840,5830,15
20250220,101700,15783090,5820,5820,5820,5820,0
20250220,101600,15783090,5820,5820,5820,5820,0
20250220,101500,15783090,5820,5820,5820,5820,1
20250220,101400,15777270,5820,5820,5820,5820,0
20250220,101300,15777270,5820,5820,5820,5820,0
20250220,101200,15777270,5820,5820,5820,5820,0
20250220,101100,15777270,5820,5820,5820,5820,4
20250220,101000,15753990,5830,5830,5830,5830,127
20250220,100900,15013580,5830,5830,5830,5830,0
20250220,100800,15013580,5830,5840,5840,5830,55
20250220,100700,14692920,5850,5850,5850,5850,0
20250220,100600,14692920,5850,5850,5850,5850,0
20250220,100500,14692920,5850,5850,5850,5850,0
20250220,100400,14692920,5850,5850,5850,5850,1
20250220,100300,14687070,5850,5850,5850,5850,0
20250220,100200,14687070,5850,5850,5850,5850,0
20250220,100100,14687070,5850,5850,5850,5850,0
20250220,100000,14687070,5850,5850,5850,5850,1
20250220,095900,14681220,5850,5850,5850,5850,0
20250220,095800,14681220,5850,5850,5850,5850,0
20250220,095700,14681220,5850,5850,5850,5850,0
20250220,095600,14681220,5850,5850,5850,5850,0
20250220,095500,14681220,5850,5850,5850,5850,0
20250220,095400,14681220,5850,5850,5850,5850,3
20250220,095300,14663670,5850,5850,5850,5850,0
20250220,095200,14663670,5850,5850,5850,5850,1
20250220,095100,14657820,5830,5830,5830,5830,0
20250220,095000,14657820,5830,5830,5830,5830,0
20250220,094900,14657820,5830,5830,5830,5830,0
20250220,094800,14657820,5830,5830,5830,5830,0
20250220,094700,14657820,5830,5840,5840,5830,1149
20250220,094600,7957850,5870,5870,5870,5870,0
20250220,094500,7957850,5870,5870,5870,5870,8
20250220,094400,7910890,5870,5850,5870,5840,101
20250220,094300,7320740,5890,5890,5890,5890,1
20250220,094200,7314850,5890,5890,5890,5890,2
20250220,094100,7303070,5890,5890,5890,5890,0
20250220,094000,7303070,5890,5890,5890,5890,0
20250220,093900,7303070,5890,5890,5890,5890,0
20250220,093800,7303070,5890,5890,5890,5890,0
20250220,093700,7303070,5890,5890,5890,5890,1
20250220,093600,7297180,5910,5910,5910,5910,0
20250220,093500,7297180,5910,5910,5910,5910,0
20250220,093400,7297180,5910,5910,5910,5910,0
20250220,093300,7297180,5910,5910,5910,5910,0
20250220,093200,7297180,5910,5910,5910,5910,0
20250220,093100,7297180,5910,5910,5910,5910,0
20250220,093000,7297180,5910,5900,5910,5900,2
20250220,092900,7285370,5830,5870,5870,5830,162
20250220,092800,6338290,5870,5870,5870,5870,36
20250220,092700,6126970,5910,5910,5910,5910,0
20250220,092600,6126970,5910,5910,5910,5910,0
20250220,092500,6126970,5910,5910,5910,5910,0
20250220,092400,6126970,5910,5910,5910,5910,0
20250220,092300,6126970,5910,5910,5910,5910,26
20250220,092200,5973310,5920,5920,5920,5920,0
20250220,092100,5973310,5920,5920,5920,5920,0
20250220,092000,5973310,5920,5920,5920,5920,0
20250220,091900,5973310,5920,5920,5920,5920,1
20250220,091800,5967390,5860,5860,5860,5860,50
20250220,091700,5674390,5870,5880,5880,5850,6
20250220,091600,5639200,5920,5920,5920,5920,3
20250220,091500,5621440,5920,5920,5920,5920,0
20250220,091400,5621440,5920,5920,5920,5920,10
20250220,091300,5562240,5940,5900,5940,5900,240
20250220,091200,4137240,5910,5910,5910,5910,0
20250220,091100,4137240,5910,5910,5910,5910,0
20250220,091000,4137240,5910,5890,5910,5890,11
20250220,090900,4072430,5940,5940,5940,5940,0
20250220,090800,4072430,5940,5910,5940,5910,20
20250220,090700,3953980,5850,5850,5850,5850,2
20250220,090600,3942280,5910,5910,5910,5910,0
20250220,090500,3942280,5910,5910,5910,5910,10
20250220,090400,3883180,5890,5890,5890,5890,50
20250220,090300,3588680,5900,5900,5900,5900,0
20250220,090200,3588680,5900,5830,5900,5830,26
20250220,090100,3436080,5880,5850,5880,5850,75
20250220,090000,2997300,5820,5820,5820,5820,513