KissMeData/418420/min/candle-20250220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250220,214500,408820275,3035,3035,3035,3035,1358
20250220,214400,408820275,3035,3035,3035,3035,0
20250220,214300,408820275,3035,3035,3035,3035,0
20250220,214200,408820275,3035,3035,3035,3035,0
20250220,214100,408820275,3035,3035,3035,3035,0
20250220,214000,408820275,3035,3035,3035,3035,0
20250220,213900,408820275,3035,3035,3035,3035,0
20250220,213800,408820275,3035,3035,3035,3035,0
20250220,213700,408820275,3035,3035,3035,3035,0
20250220,213600,408820275,3035,3035,3035,3035,0
20250220,213500,408820275,3035,3035,3035,3035,0
20250220,213400,408820275,3035,3035,3035,3035,0
20250220,213300,408820275,3035,3035,3035,3035,0
20250220,213200,408820275,3035,3035,3035,3035,0
20250220,213100,408820275,3035,3035,3035,3035,0
20250220,213000,408820275,3035,3035,3035,3035,0
20250220,212900,408820275,3035,3035,3035,3035,0
20250220,212800,408820275,3035,3035,3035,3035,0
20250220,212700,408820275,3035,3035,3035,3035,0
20250220,212600,408820275,3035,3035,3035,3035,0
20250220,212500,408820275,3035,3035,3035,3035,0
20250220,212400,408820275,3035,3035,3035,3035,0
20250220,212300,408820275,3035,3035,3035,3035,0
20250220,212200,408820275,3035,3035,3035,3035,0
20250220,212100,408820275,3035,3035,3035,3035,0
20250220,212000,408820275,3035,3035,3035,3035,0
20250220,211900,408820275,3035,3035,3035,3035,0
20250220,211800,408820275,3035,3035,3035,3035,0
20250220,211700,408820275,3035,3035,3035,3035,0
20250220,211600,408820275,3035,3035,3035,3035,0
20250220,211500,408820275,3035,3035,3035,3035,1358
20250220,211400,408820275,3035,3035,3035,3035,0
20250220,211300,408820275,3035,3035,3035,3035,0
20250220,211200,408820275,3035,3035,3035,3035,0
20250220,211100,408820275,3035,3035,3035,3035,0
20250220,211000,408820275,3035,3035,3035,3035,0
20250220,210900,408820275,3035,3035,3035,3035,0
20250220,210800,408820275,3035,3035,3035,3035,0
20250220,210700,408820275,3035,3035,3035,3035,0
20250220,210600,408820275,3035,3035,3035,3035,0
20250220,210500,408820275,3035,3035,3035,3035,0
20250220,210400,408820275,3035,3035,3035,3035,0
20250220,210300,408820275,3035,3035,3035,3035,0
20250220,210200,408820275,3035,3035,3035,3035,0
20250220,210100,408820275,3035,3035,3035,3035,0
20250220,210000,408820275,3035,3035,3035,3035,0
20250220,205900,408820275,3035,3035,3035,3035,0
20250220,205800,408820275,3035,3035,3035,3035,0
20250220,205700,408820275,3035,3035,3035,3035,0
20250220,205600,408820275,3035,3035,3035,3035,0
20250220,205500,408820275,3035,3035,3035,3035,0
20250220,205400,408820275,3035,3035,3035,3035,0
20250220,205300,408820275,3035,3035,3035,3035,0
20250220,205200,408820275,3035,3035,3035,3035,0
20250220,205100,408820275,3035,3035,3035,3035,0
20250220,205000,408820275,3035,3035,3035,3035,0
20250220,204900,408820275,3035,3035,3035,3035,0
20250220,204800,408820275,3035,3035,3035,3035,0
20250220,204700,408820275,3035,3035,3035,3035,0
20250220,204600,408820275,3035,3035,3035,3035,0
20250220,204500,408820275,3035,3035,3035,3035,1358
20250220,204400,408820275,3035,3035,3035,3035,0
20250220,204300,408820275,3035,3035,3035,3035,0
20250220,204200,408820275,3035,3035,3035,3035,0
20250220,204100,408820275,3035,3035,3035,3035,0
20250220,204000,408820275,3035,3035,3035,3035,0
20250220,203900,408820275,3035,3035,3035,3035,0
20250220,203800,408820275,3035,3035,3035,3035,0
20250220,203700,408820275,3035,3035,3035,3035,0
20250220,203600,408820275,3035,3035,3035,3035,0
20250220,203500,408820275,3035,3035,3035,3035,0
20250220,203400,408820275,3035,3035,3035,3035,0
20250220,203300,408820275,3035,3035,3035,3035,0
20250220,203200,408820275,3035,3035,3035,3035,0
20250220,203100,408820275,3035,3035,3035,3035,0
20250220,203000,408820275,3035,3035,3035,3035,0
20250220,202900,408820275,3035,3035,3035,3035,0
20250220,202800,408820275,3035,3035,3035,3035,0
20250220,202700,408820275,3035,3035,3035,3035,0
20250220,202600,408820275,3035,3035,3035,3035,0
20250220,202500,408820275,3035,3035,3035,3035,0
20250220,202400,408820275,3035,3035,3035,3035,0
20250220,202300,408820275,3035,3035,3035,3035,0
20250220,202200,408820275,3035,3035,3035,3035,0
20250220,202100,408820275,3035,3035,3035,3035,0
20250220,202000,408820275,3035,3035,3035,3035,0
20250220,201900,408820275,3035,3035,3035,3035,0
20250220,201800,408820275,3035,3035,3035,3035,0
20250220,201700,408820275,3035,3035,3035,3035,0
20250220,201600,408820275,3035,3035,3035,3035,0
20250220,201500,408820275,3035,3035,3035,3035,1358
20250220,201400,408820275,3035,3035,3035,3035,0
20250220,201300,408820275,3035,3035,3035,3035,0
20250220,201200,408820275,3035,3035,3035,3035,0
20250220,201100,408820275,3035,3035,3035,3035,0
20250220,201000,408820275,3035,3035,3035,3035,0
20250220,200900,408820275,3035,3035,3035,3035,0
20250220,200800,408820275,3035,3035,3035,3035,0
20250220,200700,408820275,3035,3035,3035,3035,0
20250220,200600,408820275,3035,3035,3035,3035,0
20250220,200500,408820275,3035,3035,3035,3035,0
20250220,200400,408820275,3035,3035,3035,3035,0
20250220,200300,408820275,3035,3035,3035,3035,0
20250220,200200,408820275,3035,3035,3035,3035,0
20250220,200100,408820275,3035,3035,3035,3035,0
20250220,200000,408820275,3035,3035,3035,3035,0
20250220,195900,408820275,3035,3035,3035,3035,0
20250220,195800,408820275,3035,3035,3035,3035,0
20250220,195700,408820275,3035,3035,3035,3035,0
20250220,195600,408820275,3035,3035,3035,3035,0
20250220,195500,408820275,3035,3035,3035,3035,0
20250220,195400,408820275,3035,3035,3035,3035,0
20250220,195300,408820275,3035,3035,3035,3035,0
20250220,195200,408820275,3035,3035,3035,3035,0
20250220,195100,408820275,3035,3035,3035,3035,0
20250220,195000,408820275,3035,3035,3035,3035,0
20250220,194900,408820275,3035,3035,3035,3035,0
20250220,194800,408820275,3035,3035,3035,3035,0
20250220,194700,408820275,3035,3035,3035,3035,0
20250220,194600,408820275,3035,3035,3035,3035,0
20250220,194500,408820275,3035,3035,3035,3035,1358
20250220,194400,408820275,3035,3035,3035,3035,0
20250220,194300,408820275,3035,3035,3035,3035,0
20250220,194200,408820275,3035,3035,3035,3035,0
20250220,194100,408820275,3035,3035,3035,3035,0
20250220,194000,408820275,3035,3035,3035,3035,0
20250220,193900,408820275,3035,3035,3035,3035,0
20250220,193800,408820275,3035,3035,3035,3035,0
20250220,193700,408820275,3035,3035,3035,3035,0
20250220,193600,408820275,3035,3035,3035,3035,0
20250220,193500,408820275,3035,3035,3035,3035,0
20250220,193400,408820275,3035,3035,3035,3035,0
20250220,193300,408820275,3035,3035,3035,3035,0
20250220,193200,408820275,3035,3035,3035,3035,0
20250220,193100,408820275,3035,3035,3035,3035,0
20250220,193000,408820275,3035,3035,3035,3035,0
20250220,192900,408820275,3035,3035,3035,3035,0
20250220,192800,408820275,3035,3035,3035,3035,0
20250220,192700,408820275,3035,3035,3035,3035,0
20250220,192600,408820275,3035,3035,3035,3035,0
20250220,192500,408820275,3035,3035,3035,3035,0
20250220,192400,408820275,3035,3035,3035,3035,0
20250220,192300,408820275,3035,3035,3035,3035,0
20250220,192200,408820275,3035,3035,3035,3035,0
20250220,192100,408820275,3035,3035,3035,3035,0
20250220,192000,408820275,3035,3035,3035,3035,0
20250220,191900,408820275,3035,3035,3035,3035,0
20250220,191800,408820275,3035,3035,3035,3035,0
20250220,191700,408820275,3035,3035,3035,3035,0
20250220,191600,408820275,3035,3035,3035,3035,0
20250220,191500,408820275,3035,3035,3035,3035,1358
20250220,191400,408820275,3035,3035,3035,3035,0
20250220,191300,408820275,3035,3035,3035,3035,0
20250220,191200,408820275,3035,3035,3035,3035,0
20250220,191100,408820275,3035,3035,3035,3035,0
20250220,191000,408820275,3035,3035,3035,3035,0
20250220,190900,408820275,3035,3035,3035,3035,0
20250220,190800,408820275,3035,3035,3035,3035,0
20250220,190700,408820275,3035,3035,3035,3035,0
20250220,190600,408820275,3035,3035,3035,3035,0
20250220,190500,408820275,3035,3035,3035,3035,0
20250220,190400,408820275,3035,3035,3035,3035,0
20250220,190300,408820275,3035,3035,3035,3035,0
20250220,190200,408820275,3035,3035,3035,3035,0
20250220,190100,408820275,3035,3035,3035,3035,0
20250220,190000,408820275,3035,3035,3035,3035,0
20250220,185900,408820275,3035,3035,3035,3035,0
20250220,185800,408820275,3035,3035,3035,3035,0
20250220,185700,408820275,3035,3035,3035,3035,0
20250220,185600,408820275,3035,3035,3035,3035,0
20250220,185500,408820275,3035,3035,3035,3035,0
20250220,185400,408820275,3035,3035,3035,3035,0
20250220,185300,408820275,3035,3035,3035,3035,0
20250220,185200,408820275,3035,3035,3035,3035,0
20250220,185100,408820275,3035,3035,3035,3035,0
20250220,185000,408820275,3035,3035,3035,3035,0
20250220,184900,408820275,3035,3035,3035,3035,0
20250220,184800,408820275,3035,3035,3035,3035,0
20250220,184700,408820275,3035,3035,3035,3035,0
20250220,184600,408820275,3035,3035,3035,3035,0
20250220,184500,408820275,3035,3035,3035,3035,1358
20250220,184400,408820275,3035,3035,3035,3035,0
20250220,184300,408820275,3035,3035,3035,3035,0
20250220,184200,408820275,3035,3035,3035,3035,0
20250220,184100,408820275,3035,3035,3035,3035,0
20250220,184000,408820275,3035,3035,3035,3035,0
20250220,183900,408820275,3035,3035,3035,3035,0
20250220,183800,408820275,3035,3035,3035,3035,0
20250220,183700,408820275,3035,3035,3035,3035,0
20250220,183600,408820275,3035,3035,3035,3035,0
20250220,183500,408820275,3035,3035,3035,3035,0
20250220,183400,408820275,3035,3035,3035,3035,0
20250220,183300,408820275,3035,3035,3035,3035,0
20250220,183200,408820275,3035,3035,3035,3035,0
20250220,183100,408820275,3035,3035,3035,3035,0
20250220,183000,408820275,3035,3035,3035,3035,0
20250220,182900,408820275,3035,3035,3035,3035,0
20250220,182800,408820275,3035,3035,3035,3035,0
20250220,182700,408820275,3035,3035,3035,3035,0
20250220,182600,408820275,3035,3035,3035,3035,0
20250220,182500,408820275,3035,3035,3035,3035,0
20250220,182400,408820275,3035,3035,3035,3035,0
20250220,182300,408820275,3035,3035,3035,3035,0
20250220,182200,408820275,3035,3035,3035,3035,0
20250220,182100,408820275,3035,3035,3035,3035,0
20250220,182000,408820275,3035,3035,3035,3035,0
20250220,181900,408820275,3035,3035,3035,3035,0
20250220,181800,408820275,3035,3035,3035,3035,0
20250220,181700,408820275,3035,3035,3035,3035,0
20250220,181600,408820275,3035,3035,3035,3035,0
20250220,181500,408820275,3035,3035,3035,3035,1358
20250220,181400,408820275,3035,3035,3035,3035,0
20250220,181300,408820275,3035,3035,3035,3035,0
20250220,181200,408820275,3035,3035,3035,3035,0
20250220,181100,408820275,3035,3035,3035,3035,0
20250220,181000,408820275,3035,3035,3035,3035,0
20250220,180900,408820275,3035,3035,3035,3035,0
20250220,180800,408820275,3035,3035,3035,3035,0
20250220,180700,408820275,3035,3035,3035,3035,0
20250220,180600,408820275,3035,3035,3035,3035,0
20250220,180500,408820275,3035,3035,3035,3035,0
20250220,180400,408820275,3035,3035,3035,3035,0
20250220,180300,408820275,3035,3035,3035,3035,0
20250220,180200,408820275,3035,3035,3035,3035,0
20250220,180100,408820275,3035,3035,3035,3035,0
20250220,180000,408820275,3035,3035,3035,3035,0
20250220,175900,408820275,3035,3035,3035,3035,0
20250220,175800,408820275,3035,3035,3035,3035,0
20250220,175700,408820275,3035,3035,3035,3035,0
20250220,175600,408820275,3035,3035,3035,3035,0
20250220,175500,408820275,3035,3035,3035,3035,0
20250220,175400,408820275,3035,3035,3035,3035,0
20250220,175300,408820275,3035,3035,3035,3035,0
20250220,175200,408820275,3035,3035,3035,3035,0
20250220,175100,408820275,3035,3035,3035,3035,0
20250220,175000,408820275,3035,3035,3035,3035,0
20250220,174900,408820275,3035,3035,3035,3035,0
20250220,174800,408820275,3035,3035,3035,3035,0
20250220,174700,408820275,3035,3035,3035,3035,0
20250220,174600,408820275,3035,3035,3035,3035,0
20250220,174500,408820275,3035,3035,3035,3035,1358
20250220,174400,408820275,3035,3035,3035,3035,0
20250220,174300,408820275,3035,3035,3035,3035,0
20250220,174200,408820275,3035,3035,3035,3035,0
20250220,174100,408820275,3035,3035,3035,3035,0
20250220,174000,408820275,3035,3035,3035,3035,0
20250220,173900,408820275,3035,3035,3035,3035,0
20250220,173800,408820275,3035,3035,3035,3035,0
20250220,173700,408820275,3035,3035,3035,3035,0
20250220,173600,408820275,3035,3035,3035,3035,0
20250220,173500,408820275,3035,3035,3035,3035,0
20250220,173400,408820275,3035,3035,3035,3035,0
20250220,173300,408820275,3035,3035,3035,3035,0
20250220,173200,408820275,3035,3035,3035,3035,0
20250220,173100,408820275,3035,3035,3035,3035,0
20250220,173000,408820275,3035,3035,3035,3035,0
20250220,172900,408820275,3035,3035,3035,3035,0
20250220,172800,408820275,3035,3035,3035,3035,0
20250220,172700,408820275,3035,3035,3035,3035,0
20250220,172600,408820275,3035,3035,3035,3035,0
20250220,172500,408820275,3035,3035,3035,3035,0
20250220,172400,408820275,3035,3035,3035,3035,0
20250220,172300,408820275,3035,3035,3035,3035,0
20250220,172200,408820275,3035,3035,3035,3035,0
20250220,172100,408820275,3035,3035,3035,3035,0
20250220,172000,408820275,3035,3035,3035,3035,0
20250220,171900,408820275,3035,3035,3035,3035,0
20250220,171800,408820275,3035,3035,3035,3035,0
20250220,171700,408820275,3035,3035,3035,3035,0
20250220,171600,408820275,3035,3035,3035,3035,0
20250220,171500,408820275,3035,3035,3035,3035,1358
20250220,171400,408820275,3035,3035,3035,3035,0
20250220,171300,408820275,3035,3035,3035,3035,0
20250220,171200,408820275,3035,3035,3035,3035,0
20250220,171100,408820275,3035,3035,3035,3035,0
20250220,171000,408820275,3035,3035,3035,3035,0
20250220,170900,408820275,3035,3035,3035,3035,0
20250220,170800,408820275,3035,3035,3035,3035,0
20250220,170700,408820275,3035,3035,3035,3035,0
20250220,170600,408820275,3035,3035,3035,3035,0
20250220,170500,408820275,3035,3035,3035,3035,0
20250220,170400,408820275,3035,3035,3035,3035,0
20250220,170300,408820275,3035,3035,3035,3035,0
20250220,170200,408820275,3035,3035,3035,3035,0
20250220,170100,408820275,3035,3035,3035,3035,0
20250220,170000,408820275,3035,3035,3035,3035,0
20250220,165900,408820275,3035,3035,3035,3035,0
20250220,165800,408820275,3035,3035,3035,3035,0
20250220,165700,408820275,3035,3035,3035,3035,0
20250220,165600,408820275,3035,3035,3035,3035,0
20250220,165500,408820275,3035,3035,3035,3035,0
20250220,165400,408820275,3035,3035,3035,3035,0
20250220,165300,408820275,3035,3035,3035,3035,0
20250220,165200,408820275,3035,3035,3035,3035,0
20250220,165100,408820275,3035,3035,3035,3035,0
20250220,165000,408820275,3035,3035,3035,3035,0
20250220,164900,408820275,3035,3035,3035,3035,0
20250220,164800,408820275,3035,3035,3035,3035,0
20250220,164700,408820275,3035,3035,3035,3035,0
20250220,164600,408820275,3035,3035,3035,3035,0
20250220,164500,408820275,3035,3035,3035,3035,1358
20250220,164400,408820275,3035,3035,3035,3035,0
20250220,164300,408820275,3035,3035,3035,3035,0
20250220,164200,408820275,3035,3035,3035,3035,0
20250220,164100,408820275,3035,3035,3035,3035,0
20250220,164000,408820275,3035,3035,3035,3035,0
20250220,163900,408820275,3035,3035,3035,3035,0
20250220,163800,408820275,3035,3035,3035,3035,0
20250220,163700,408820275,3035,3035,3035,3035,0
20250220,163600,408820275,3035,3035,3035,3035,0
20250220,163500,408820275,3035,3035,3035,3035,0
20250220,163400,408820275,3035,3035,3035,3035,0
20250220,163300,408820275,3035,3035,3035,3035,0
20250220,163200,408820275,3035,3035,3035,3035,0
20250220,163100,408820275,3035,3035,3035,3035,0
20250220,163000,408820275,3035,3035,3035,3035,0
20250220,162900,408820275,3035,3035,3035,3035,0
20250220,162800,408820275,3035,3035,3035,3035,0
20250220,162700,408820275,3035,3035,3035,3035,0
20250220,162600,408820275,3035,3035,3035,3035,0
20250220,162500,408820275,3035,3035,3035,3035,0
20250220,162400,408820275,3035,3035,3035,3035,0
20250220,162300,408820275,3035,3035,3035,3035,0
20250220,162200,408820275,3035,3035,3035,3035,0
20250220,162100,408820275,3035,3035,3035,3035,0
20250220,162000,408820275,3035,3035,3035,3035,0
20250220,161900,408820275,3035,3035,3035,3035,0
20250220,161800,408820275,3035,3035,3035,3035,0
20250220,161700,408820275,3035,3035,3035,3035,0
20250220,161600,408820275,3035,3035,3035,3035,0
20250220,161500,408820275,3035,3035,3035,3035,1358
20250220,161400,408820275,3035,3035,3035,3035,0
20250220,161300,408820275,3035,3035,3035,3035,0
20250220,161200,408820275,3035,3035,3035,3035,0
20250220,161100,408820275,3035,3035,3035,3035,0
20250220,161000,408820275,3035,3035,3035,3035,0
20250220,160900,408820275,3035,3035,3035,3035,0
20250220,160800,408820275,3035,3035,3035,3035,0
20250220,160700,408820275,3035,3035,3035,3035,0
20250220,160600,408820275,3035,3035,3035,3035,0
20250220,160500,408820275,3035,3035,3035,3035,0
20250220,160400,408820275,3035,3035,3035,3035,0
20250220,160300,408820275,3035,3035,3035,3035,0
20250220,160200,408820275,3035,3035,3035,3035,0
20250220,160100,408820275,3035,3035,3035,3035,0
20250220,160000,408820275,3035,3035,3035,3035,0
20250220,155900,408820275,3035,3035,3035,3035,0
20250220,155800,408820275,3035,3035,3035,3035,0
20250220,155700,408820275,3035,3035,3035,3035,0
20250220,155600,408820275,3035,3035,3035,3035,0
20250220,155500,408820275,3035,3035,3035,3035,0
20250220,155400,408820275,3035,3035,3035,3035,0
20250220,155300,408820275,3035,3035,3035,3035,0
20250220,155200,408820275,3035,3035,3035,3035,0
20250220,155100,408820275,3035,3035,3035,3035,0
20250220,155000,408820275,3035,3035,3035,3035,0
20250220,154900,408820275,3035,3035,3035,3035,0
20250220,154800,408820275,3035,3035,3035,3035,0
20250220,154700,408820275,3035,3035,3035,3035,0
20250220,154600,408820275,3035,3035,3035,3035,0
20250220,154500,408820275,3035,3035,3035,3035,1358
20250220,154400,408820275,3035,3035,3035,3035,0
20250220,154300,408820275,3035,3035,3035,3035,0
20250220,154200,408820275,3035,3035,3035,3035,0
20250220,154100,408820275,3035,3035,3035,3035,0
20250220,154000,408820275,3035,3035,3035,3035,0
20250220,153900,408820275,3035,3035,3035,3035,0
20250220,153800,408820275,3035,3035,3035,3035,0
20250220,153700,408820275,3035,3035,3035,3035,0
20250220,153600,408820275,3035,3035,3035,3035,0
20250220,153500,408820275,3035,3035,3035,3035,0
20250220,153400,408820275,3035,3035,3035,3035,0
20250220,153300,408820275,3035,3035,3035,3035,0
20250220,153200,408820275,3035,3035,3035,3035,0
20250220,153100,408820275,3035,3035,3035,3035,0
20250220,153000,408820275,3035,3035,3035,3035,1358
20250220,152900,404698745,3045,3045,3045,3045,0
20250220,152800,404698745,3045,3045,3045,3045,0
20250220,152700,404698745,3045,3045,3045,3045,0
20250220,152600,404698745,3045,3045,3045,3045,0
20250220,152500,404698745,3045,3045,3045,3045,0
20250220,152400,404698745,3045,3045,3045,3045,0
20250220,152300,404698745,3045,3045,3045,3045,0
20250220,152200,404698745,3045,3045,3045,3045,0
20250220,152100,404698745,3045,3045,3045,3045,0
20250220,152000,404698745,3045,3045,3045,3045,0
20250220,151900,404698745,3045,3040,3070,3035,720
20250220,151800,402502335,3040,3035,3040,3035,83
20250220,151700,402250415,3035,3040,3040,3035,216
20250220,151600,401594845,3040,3035,3040,3035,231
20250220,151500,400893595,3040,3040,3040,3035,1250
20250220,151400,397094595,3050,3050,3050,3045,14
20250220,151300,397051955,3045,3045,3045,3045,1
20250220,151200,397048910,3045,3050,3050,3045,406
20250220,151100,395812615,3050,3050,3050,3050,1
20250220,151000,395809565,3040,3045,3050,3040,856
20250220,150900,393203720,3040,3040,3050,3040,150
20250220,150800,392747670,3050,3040,3050,3040,25
20250220,150700,392671640,3035,3040,3040,3035,514
20250220,150600,391109235,3050,3050,3050,3050,40
20250220,150500,390987235,3040,3050,3050,3040,21
20250220,150400,390923385,3040,3040,3040,3040,110
20250220,150300,390588985,3050,3050,3050,3050,500
20250220,150200,389063985,3050,3050,3050,3050,0
20250220,150100,389063985,3050,3050,3050,3050,10
20250220,150000,389033485,3045,3045,3045,3045,0
20250220,145900,389033485,3045,3045,3045,3045,1
20250220,145800,389030440,3050,3050,3050,3050,5
20250220,145700,389015190,3045,3050,3050,3045,31
20250220,145600,388920790,3040,3040,3045,3040,152
20250220,145500,388458485,3050,3050,3050,3050,0
20250220,145400,388458485,3050,3050,3050,3050,30
20250220,145300,388366985,3050,3050,3050,3050,0
20250220,145200,388366985,3050,3050,3050,3050,0
20250220,145100,388366985,3050,3050,3050,3050,30
20250220,145000,388275485,3050,3050,3050,3050,10
20250220,144900,388244985,3035,3050,3050,3035,645
20250220,144800,386286555,3050,3050,3050,3050,0
20250220,144700,386286555,3050,3050,3050,3035,32
20250220,144600,386189240,3040,3035,3040,3035,479
20250220,144500,384735300,3030,3030,3030,3030,0
20250220,144400,384735300,3030,3030,3030,3030,602
20250220,144300,382911240,3030,3030,3030,3030,0
20250220,144200,382911240,3030,3030,3030,3030,0
20250220,144100,382911240,3030,3030,3030,3030,10
20250220,144000,382880940,3030,3030,3030,3030,0
20250220,143900,382880940,3030,3030,3030,3030,50
20250220,143800,382729440,3020,3020,3020,3020,0
20250220,143700,382729440,3020,3020,3020,3020,500
20250220,143600,381219440,3020,3020,3020,3020,1
20250220,143500,381216420,3020,3030,3030,3020,84
20250220,143400,380962640,3025,3025,3025,3025,29
20250220,143300,380874915,3030,3030,3030,3030,10
20250220,143200,380844615,3030,3030,3030,3030,100
20250220,143100,380541615,3030,3020,3030,3020,324
20250220,143000,379563125,3015,3020,3020,3015,672
20250220,142900,377534535,3020,3020,3020,3020,0
20250220,142800,377534535,3020,3020,3020,3020,100
20250220,142700,377232535,3020,3020,3020,3020,0
20250220,142600,377232535,3020,3020,3020,3020,26
20250220,142500,377154015,3020,3020,3020,3020,1139
20250220,142400,373714235,3020,3020,3020,3020,1
20250220,142300,373711215,3020,3020,3020,3020,160
20250220,142200,373228015,3020,3020,3020,3020,3
20250220,142100,373218955,3020,3020,3020,3020,10
20250220,142000,373188755,3010,3010,3010,3010,30
20250220,141900,373098455,3010,3025,3025,3010,10050
20250220,141800,342814220,3025,3025,3025,3025,0
20250220,141700,342814220,3025,3025,3025,3025,3
20250220,141600,342805145,3025,3045,3045,3025,7062
20250220,141500,321400995,3050,3035,3050,3035,503
20250220,141400,319874345,3035,3035,3035,3035,0
20250220,141300,319874345,3035,3035,3035,3035,0
20250220,141200,319874345,3035,3035,3035,3035,0
20250220,141100,319874345,3035,3035,3035,3035,888
20250220,141000,317179265,3050,3045,3050,3040,66
20250220,140900,316978545,3045,3045,3045,3045,0
20250220,140800,316978545,3045,3045,3045,3045,0
20250220,140700,316978545,3045,3045,3045,3045,19
20250220,140600,316920690,3040,3040,3040,3040,13
20250220,140500,316881170,3040,3040,3040,3040,0
20250220,140400,316881170,3040,3040,3040,3040,8
20250220,140300,316856850,3040,3040,3040,3040,0
20250220,140200,316856850,3040,3040,3040,3040,50
20250220,140100,316704850,3040,3040,3040,3040,50
20250220,140000,316552850,3040,3040,3040,3040,1000
20250220,135900,313512850,3050,3050,3050,3050,1
20250220,135800,313509800,3050,3040,3050,3040,121
20250220,135700,313140760,3050,3040,3050,3040,619
20250220,135600,311258300,3040,3040,3040,3040,54
20250220,135500,311094140,3040,3040,3040,3040,0
20250220,135400,311094140,3040,3040,3040,3040,0
20250220,135300,311094140,3040,3040,3040,3040,50
20250220,135200,310942140,3040,3040,3040,3040,1370
20250220,135100,306777340,3045,3045,3045,3045,1
20250220,135000,306774295,3040,3040,3040,3040,0
20250220,134900,306774295,3040,3040,3040,3040,0
20250220,134800,306774295,3040,3040,3040,3040,0
20250220,134700,306774295,3040,3040,3040,3040,0
20250220,134600,306774295,3040,3040,3040,3040,0
20250220,134500,306774295,3040,3040,3040,3040,0
20250220,134400,306774295,3040,3040,3040,3040,275
20250220,134300,305938295,3040,3045,3045,3040,237
20250220,134200,305217790,3045,3045,3045,3045,0
20250220,134100,305217790,3045,3040,3045,3040,1100
20250220,134000,301873290,3040,3040,3040,3040,1000
20250220,133900,298833290,3045,3045,3045,3045,0
20250220,133800,298833290,3045,3045,3045,3045,1
20250220,133700,298830245,3045,3040,3045,3040,12
20250220,133600,298793720,3045,3045,3045,3045,5
20250220,133500,298778495,3050,3050,3050,3050,0
20250220,133400,298778495,3050,3050,3050,3050,5
20250220,133300,298763245,3050,3040,3050,3040,203
20250220,133200,298146115,3050,3050,3050,3050,13
20250220,133100,298106465,3040,3040,3040,3040,3
20250220,133000,298097345,3045,3045,3045,3045,944
20250220,132900,295222865,3050,3050,3050,3050,100
20250220,132800,294917865,3050,3050,3050,3050,0
20250220,132700,294917865,3050,3050,3050,3050,0
20250220,132600,294917865,3050,3050,3050,3050,0
20250220,132500,294917865,3050,3055,3055,3050,3463
20250220,132400,284346295,3055,3055,3055,3055,0
20250220,132300,284346295,3055,3055,3055,3055,0
20250220,132200,284346295,3055,3055,3055,3055,0
20250220,132100,284346295,3055,3055,3055,3055,0
20250220,132000,284346295,3055,3055,3055,3055,0
20250220,131900,284346295,3055,3055,3055,3055,0
20250220,131800,284346295,3055,3055,3055,3055,0
20250220,131700,284346295,3055,3055,3055,3055,0
20250220,131600,284346295,3055,3055,3055,3055,36
20250220,131500,284236315,3065,3065,3065,3065,1
20250220,131400,284233250,3055,3055,3055,3055,112
20250220,131300,283891090,3055,3055,3055,3055,0
20250220,131200,283891090,3055,3055,3055,3055,1
20250220,131100,283888035,3055,3055,3055,3055,0
20250220,131000,283888035,3055,3055,3055,3055,0
20250220,130900,283888035,3055,3055,3055,3055,0
20250220,130800,283888035,3055,3055,3055,3055,0
20250220,130700,283888035,3055,3055,3055,3055,0
20250220,130600,283888035,3055,3055,3055,3055,0
20250220,130500,283888035,3055,3055,3055,3055,0
20250220,130400,283888035,3055,3055,3055,3055,34
20250220,130300,283784165,3055,3055,3055,3055,55
20250220,130200,283616140,3060,3060,3060,3060,0
20250220,130100,283616140,3060,3060,3060,3060,0
20250220,130000,283616140,3060,3060,3060,3060,106
20250220,125900,283291780,3060,3060,3060,3060,4
20250220,125800,283279540,3060,3060,3060,3060,44
20250220,125700,283144900,3060,3060,3060,3060,62
20250220,125600,282955180,3065,3065,3065,3065,150
20250220,125500,282495430,3065,3065,3065,3060,61
20250220,125400,282308485,3065,3060,3065,3060,7
20250220,125300,282287040,3060,3060,3060,3060,15
20250220,125200,282241140,3060,3060,3060,3060,15
20250220,125100,282195240,3060,3060,3060,3060,21
20250220,125000,282130980,3060,3060,3060,3060,1
20250220,124900,282127920,3060,3060,3060,3060,1
20250220,124800,282124860,3060,3060,3060,3060,0
20250220,124700,282124860,3060,3060,3060,3060,140
20250220,124600,281696460,3055,3055,3055,3055,0
20250220,124500,281696460,3055,3055,3055,3055,0
20250220,124400,281696460,3055,3055,3055,3055,105
20250220,124300,281375685,3055,3055,3055,3055,100
20250220,124200,281070185,3050,3050,3050,3050,0
20250220,124100,281070185,3050,3050,3050,3050,300
20250220,124000,280155185,3050,3050,3050,3050,83
20250220,123900,279902035,3050,3050,3050,3050,10
20250220,123800,279871535,3050,3050,3050,3050,8
20250220,123700,279847135,3050,3050,3050,3050,50
20250220,123600,279694635,3045,3045,3045,3045,2
20250220,123500,279688545,3040,3040,3040,3040,0
20250220,123400,279688545,3040,3040,3040,3040,0
20250220,123300,279688545,3040,3040,3040,3040,0
20250220,123200,279688545,3040,3040,3040,3040,0
20250220,123100,279688545,3040,3040,3040,3040,0
20250220,123000,279688545,3040,3040,3040,3040,4
20250220,122900,279676385,3055,3055,3055,3055,0
20250220,122800,279676385,3055,3055,3055,3055,36
20250220,122700,279566405,3035,3035,3035,3035,3
20250220,122600,279557300,3060,3060,3060,3030,10814
20250220,122500,246684400,3060,3060,3060,3060,3
20250220,122400,246675220,3065,3065,3065,3065,1
20250220,122300,246672155,3060,3050,3060,3050,458
20250220,122200,245270715,3050,3050,3050,3050,150
20250220,122100,244813215,3050,3050,3050,3050,0
20250220,122000,244813215,3050,3050,3050,3050,4
20250220,121900,244801015,3050,3050,3050,3050,0
20250220,121800,244801015,3050,3050,3050,3050,3
20250220,121700,244791865,3050,3050,3050,3050,0
20250220,121600,244791865,3050,3050,3050,3050,4
20250220,121500,244779665,3050,3050,3050,3050,0
20250220,121400,244779665,3050,3050,3050,3050,3
20250220,121300,244770515,3050,3050,3050,3050,0
20250220,121200,244770515,3050,3050,3050,3050,0
20250220,121100,244770515,3050,3050,3050,3050,103
20250220,121000,244456365,3050,3050,3050,3050,400
20250220,120900,243236365,3050,3055,3055,3050,504
20250220,120800,241696665,3060,3050,3060,3050,201
20250220,120700,241083605,3050,3050,3050,3050,3
20250220,120600,241074455,3050,3050,3050,3050,12
20250220,120500,241037855,3050,3050,3050,3050,4
20250220,120400,241025655,3050,3050,3050,3050,0
20250220,120300,241025655,3050,3050,3050,3050,10
20250220,120200,240995155,3050,3050,3050,3050,183
20250220,120100,240437005,3060,3060,3060,3060,0
20250220,120000,240437005,3060,3050,3060,3045,122
20250220,115900,240064945,3045,3045,3045,3045,0
20250220,115800,240064945,3045,3045,3045,3045,4
20250220,115700,240052765,3045,3045,3045,3045,1
20250220,115600,240049720,3045,3045,3045,3045,4
20250220,115500,240037540,3060,3060,3060,3060,1
20250220,115400,240034480,3050,3050,3050,3050,335
20250220,115300,239012730,3050,3045,3050,3045,390
20250220,115200,237824730,3035,3040,3040,3035,1420
20250220,115100,233515015,3035,3070,3070,3030,17726
20250220,115000,179504105,3080,3090,3090,3065,12800
20250220,114900,140153230,3100,3090,3100,3090,12
20250220,114800,140116080,3090,3090,3090,3090,19
20250220,114700,140057370,3095,3095,3095,3095,147
20250220,114600,139602405,3100,3100,3100,3100,100
20250220,114500,139292405,3095,3095,3095,3095,1
20250220,114400,139289310,3095,3090,3095,3090,5
20250220,114300,139273845,3090,3090,3090,3090,5
20250220,114200,139258395,3090,3090,3090,3090,5
20250220,114100,139242945,3090,3090,3090,3090,0
20250220,114000,139242945,3090,3090,3090,3090,5
20250220,113900,139227495,3090,3090,3090,3090,1
20250220,113800,139224405,3090,3090,3090,3090,3
20250220,113700,139215135,3090,3090,3090,3090,25
20250220,113600,139137885,3090,3090,3090,3090,1
20250220,113500,139134795,3090,3090,3090,3090,411
20250220,113400,137864805,3090,3090,3090,3090,1
20250220,113300,137861715,3090,3090,3090,3090,4
20250220,113200,137849355,3090,3090,3090,3090,1
20250220,113100,137846265,3090,3100,3100,3085,304
20250220,113000,136904925,3085,3085,3085,3085,0
20250220,112900,136904925,3085,3085,3085,3085,31
20250220,112800,136809290,3085,3085,3085,3085,1
20250220,112700,136806205,3090,3090,3090,3090,30
20250220,112600,136713505,3085,3085,3090,3085,184
20250220,112500,136144965,3085,3085,3085,3085,0
20250220,112400,136144965,3085,3085,3085,3085,5
20250220,112300,136129540,3080,3080,3080,3080,1
20250220,112200,136126460,3080,3080,3080,3080,4
20250220,112100,136114140,3080,3080,3080,3080,0
20250220,112000,136114140,3080,3080,3080,3080,5
20250220,111900,136098740,3080,3085,3085,3080,1000
20250220,111800,133018560,3085,3085,3085,3085,195
20250220,111700,132416985,3085,3080,3105,3080,82
20250220,111600,132162665,3080,3080,3080,3080,0
20250220,111500,132162665,3080,3080,3080,3080,14
20250220,111400,132119545,3105,3105,3105,3105,0
20250220,111300,132119545,3105,3090,3110,3080,2609
20250220,111200,124069360,3090,3090,3090,3090,0
20250220,111100,124069360,3090,3090,3090,3090,1704
20250220,111000,118804000,3110,3090,3110,3090,11
20250220,110900,118769810,3090,3090,3090,3090,1
20250220,110800,118766720,3090,3090,3090,3090,4
20250220,110700,118754360,3095,3095,3095,3095,1
20250220,110600,118751265,3095,3095,3095,3095,2216
20250220,110500,111892745,3095,3095,3095,3095,0
20250220,110400,111892745,3095,3095,3095,3095,4
20250220,110300,111880365,3095,3095,3095,3095,161
20250220,110200,111382070,3095,3095,3095,3095,5
20250220,110100,111366595,3095,3095,3095,3095,1
20250220,110000,111363500,3095,3095,3095,3095,1
20250220,105900,111360405,3095,3095,3100,3095,1152
20250220,105800,107794805,3100,3100,3100,3100,3
20250220,105700,107785505,3100,3100,3100,3100,5534
20250220,105600,90630105,3105,3105,3105,3105,1857
20250220,105500,84864120,3110,3105,3110,3105,2
20250220,105400,84857905,3105,3105,3105,3105,0
20250220,105300,84857905,3105,3105,3105,3105,13
20250220,105200,84817540,3110,3110,3110,3110,1
20250220,105100,84814430,3110,3110,3110,3110,586
20250220,105000,82991970,3115,3115,3115,3115,212
20250220,104900,82331590,3115,3115,3115,3115,1
20250220,104800,82328475,3110,3110,3110,3110,0
20250220,104700,82328475,3110,3110,3110,3110,0
20250220,104600,82328475,3110,3110,3110,3110,0
20250220,104500,82328475,3110,3110,3110,3110,0
20250220,104400,82328475,3110,3110,3110,3110,100
20250220,104300,82017475,3110,3110,3110,3110,0
20250220,104200,82017475,3110,3110,3110,3110,0
20250220,104100,82017475,3110,3110,3110,3110,95
20250220,104000,81722025,3120,3120,3120,3120,3
20250220,103900,81712665,3110,3110,3110,3110,0
20250220,103800,81712665,3110,3110,3110,3110,0
20250220,103700,81712665,3110,3110,3110,3110,200
20250220,103600,81090665,3120,3120,3120,3120,11
20250220,103500,81056345,3120,3120,3120,3120,0
20250220,103400,81056345,3120,3120,3120,3120,0
20250220,103300,81056345,3120,3120,3120,3120,0
20250220,103200,81056345,3120,3120,3120,3120,21
20250220,103100,80990825,3120,3120,3120,3120,100
20250220,103000,80678825,3120,3120,3120,3120,0
20250220,102900,80678825,3120,3120,3120,3120,1
20250220,102800,80675705,3110,3110,3110,3110,20
20250220,102700,80613505,3110,3110,3110,3110,1
20250220,102600,80610395,3120,3120,3120,3120,100
20250220,102500,80298395,3120,3110,3120,3110,44
20250220,102400,80161520,3120,3120,3120,3120,0
20250220,102300,80161520,3120,3120,3120,3120,5
20250220,102200,80145920,3120,3120,3120,3120,0
20250220,102100,80145920,3120,3120,3120,3120,1
20250220,102000,80142800,3120,3120,3120,3120,6
20250220,101900,80124080,3120,3120,3120,3120,1
20250220,101800,80120960,3110,3110,3110,3110,304
20250220,101700,79175520,3110,3110,3110,3110,0
20250220,101600,79175520,3110,3120,3120,3110,710
20250220,101500,76966320,3120,3120,3120,3110,10
20250220,101400,76935130,3110,3110,3110,3110,0
20250220,101300,76935130,3110,3110,3110,3110,1
20250220,101200,76932020,3110,3110,3110,3110,30
20250220,101100,76838720,3110,3110,3110,3110,2
20250220,101000,76832500,3105,3105,3105,3105,0
20250220,100900,76832500,3105,3105,3105,3105,500
20250220,100800,75280000,3100,3100,3100,3100,0
20250220,100700,75280000,3100,3105,3110,3100,184
20250220,100600,74708705,3105,3120,3120,3105,595
20250220,100500,72861000,3105,3105,3105,3105,0
20250220,100400,72861000,3105,3115,3115,3105,1099
20250220,100300,69443965,3115,3115,3115,3115,0
20250220,100200,69443965,3115,3115,3115,3115,0
20250220,100100,69443965,3115,3110,3115,3110,702
20250220,100000,67260735,3115,3115,3115,3115,10
20250220,095900,67229585,3110,3125,3125,3110,673
20250220,095800,65133560,3120,3120,3120,3120,557
20250220,095700,63395720,3125,3125,3125,3125,2
20250220,095600,63389470,3125,3125,3125,3125,54
20250220,095500,63220720,3125,3125,3125,3125,90
20250220,095400,62939470,3125,3125,3125,3125,1955
20250220,095300,56830095,3125,3125,3125,3125,220
20250220,095200,56142595,3125,3125,3125,3125,0
20250220,095100,56142595,3125,3130,3130,3125,400
20250220,095000,54892095,3125,3130,3130,3125,1000
20250220,094900,51766555,3130,3140,3140,3130,50
20250220,094800,51609755,3130,3130,3130,3130,0
20250220,094700,51609755,3130,3130,3130,3130,0
20250220,094600,51609755,3130,3130,3130,3130,100
20250220,094500,51296755,3150,3160,3170,3150,107
20250220,094400,50959600,3160,3160,3160,3130,3806
20250220,094300,39034385,3145,3145,3145,3145,48
20250220,094200,38883425,3150,3150,3150,3150,65
20250220,094100,38678675,3150,3150,3150,3150,100
20250220,094000,38363675,3150,3155,3155,3150,828
20250220,093900,35754395,3160,3170,3170,3160,313
20250220,093800,34765255,3165,3165,3165,3165,2
20250220,093700,34758925,3165,3165,3165,3165,513
20250220,093600,33135280,3175,3175,3175,3175,0
20250220,093500,33135280,3175,3175,3175,3175,0
20250220,093400,33135280,3175,3175,3175,3175,0
20250220,093300,33135280,3175,3175,3180,3175,13
20250220,093200,33093995,3180,3170,3180,3170,51
20250220,093100,32932085,3180,3180,3180,3180,1
20250220,093000,32928905,3155,3160,3160,3155,99
20250220,092900,32616220,3160,3160,3160,3160,80
20250220,092800,32363420,3160,3160,3160,3160,1
20250220,092700,32360260,3150,3150,3150,3150,0
20250220,092600,32360260,3150,3150,3150,3150,59
20250220,092500,32174410,3150,3155,3155,3150,2492
20250220,092400,24318900,3155,3155,3155,3155,0
20250220,092300,24318900,3155,3165,3165,3155,478
20250220,092200,22807890,3165,3175,3175,3165,379
20250220,092100,21608085,3180,3180,3180,3180,0
20250220,092000,21608085,3180,3180,3180,3180,100
20250220,091900,21290085,3180,3180,3180,3180,0
20250220,091800,21290085,3180,3190,3190,3180,4
20250220,091700,21277335,3190,3190,3190,3190,0
20250220,091600,21277335,3190,3190,3190,3190,0
20250220,091500,21277335,3190,3190,3190,3190,0
20250220,091400,21277335,3190,3190,3190,3190,2
20250220,091300,21270955,3170,3190,3190,3170,393
20250220,091200,20021785,3200,3200,3200,3200,0
20250220,091100,20021785,3200,3200,3200,3200,0
20250220,091000,20021785,3200,3190,3200,3190,3
20250220,090900,20012200,3180,3180,3180,3180,206
20250220,090800,19357120,3180,3180,3180,3180,1
20250220,090700,19353940,3155,3155,3155,3155,782
20250220,090600,16886730,3180,3180,3180,3160,815
20250220,090500,14307465,3180,3185,3185,3180,117
20250220,090400,13934830,3185,3185,3185,3185,1
20250220,090300,13931645,3170,3170,3170,3170,0
20250220,090200,13931645,3170,3180,3185,3170,3964
20250220,090100,1355820,3175,3185,3185,3170,402
20250220,090000,77160,3215,3215,3215,3215,24