KissMeData/000020/min/candle-20250219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,183000,548675210,6240,6240,6240,6240,3418
20250219,182900,548675210,6240,6240,6240,6240,0
20250219,182800,548675210,6240,6240,6240,6240,0
20250219,182700,548675210,6240,6240,6240,6240,0
20250219,182600,548675210,6240,6240,6240,6240,0
20250219,182500,548675210,6240,6240,6240,6240,0
20250219,182400,548675210,6240,6240,6240,6240,0
20250219,182300,548675210,6240,6240,6240,6240,0
20250219,182200,548675210,6240,6240,6240,6240,0
20250219,182100,548675210,6240,6240,6240,6240,0
20250219,182000,548675210,6240,6240,6240,6240,0
20250219,181900,548675210,6240,6240,6240,6240,0
20250219,181800,548675210,6240,6240,6240,6240,0
20250219,181700,548675210,6240,6240,6240,6240,0
20250219,181600,548675210,6240,6240,6240,6240,0
20250219,181500,548675210,6240,6240,6240,6240,0
20250219,181400,548675210,6240,6240,6240,6240,0
20250219,181300,548675210,6240,6240,6240,6240,0
20250219,181200,548675210,6240,6240,6240,6240,0
20250219,181100,548675210,6240,6240,6240,6240,0
20250219,181000,548675210,6240,6240,6240,6240,0
20250219,180900,548675210,6240,6240,6240,6240,0
20250219,180800,548675210,6240,6240,6240,6240,0
20250219,180700,548675210,6240,6240,6240,6240,0
20250219,180600,548675210,6240,6240,6240,6240,0
20250219,180500,548675210,6240,6240,6240,6240,0
20250219,180400,548675210,6240,6240,6240,6240,0
20250219,180300,548675210,6240,6240,6240,6240,0
20250219,180200,548675210,6240,6240,6240,6240,0
20250219,180100,548675210,6240,6240,6240,6240,0
20250219,180000,548675210,6240,6240,6240,6240,3418
20250219,175900,548675210,6240,6240,6240,6240,0
20250219,175800,548675210,6240,6240,6240,6240,0
20250219,175700,548675210,6240,6240,6240,6240,0
20250219,175600,548675210,6240,6240,6240,6240,0
20250219,175500,548675210,6240,6240,6240,6240,0
20250219,175400,548675210,6240,6240,6240,6240,0
20250219,175300,548675210,6240,6240,6240,6240,0
20250219,175200,548675210,6240,6240,6240,6240,0
20250219,175100,548675210,6240,6240,6240,6240,0
20250219,175000,548675210,6240,6240,6240,6240,0
20250219,174900,548675210,6240,6240,6240,6240,0
20250219,174800,548675210,6240,6240,6240,6240,0
20250219,174700,548675210,6240,6240,6240,6240,0
20250219,174600,548675210,6240,6240,6240,6240,0
20250219,174500,548675210,6240,6240,6240,6240,0
20250219,174400,548675210,6240,6240,6240,6240,0
20250219,174300,548675210,6240,6240,6240,6240,0
20250219,174200,548675210,6240,6240,6240,6240,0
20250219,174100,548675210,6240,6240,6240,6240,0
20250219,174000,548675210,6240,6240,6240,6240,0
20250219,173900,548675210,6240,6240,6240,6240,0
20250219,173800,548675210,6240,6240,6240,6240,0
20250219,173700,548675210,6240,6240,6240,6240,0
20250219,173600,548675210,6240,6240,6240,6240,0
20250219,173500,548675210,6240,6240,6240,6240,0
20250219,173400,548675210,6240,6240,6240,6240,0
20250219,173300,548675210,6240,6240,6240,6240,0
20250219,173200,548675210,6240,6240,6240,6240,0
20250219,173100,548675210,6240,6240,6240,6240,0
20250219,173000,548675210,6240,6240,6240,6240,3418
20250219,172900,548675210,6240,6240,6240,6240,0
20250219,172800,548675210,6240,6240,6240,6240,0
20250219,172700,548675210,6240,6240,6240,6240,0
20250219,172600,548675210,6240,6240,6240,6240,0
20250219,172500,548675210,6240,6240,6240,6240,0
20250219,172400,548675210,6240,6240,6240,6240,0
20250219,172300,548675210,6240,6240,6240,6240,0
20250219,172200,548675210,6240,6240,6240,6240,0
20250219,172100,548675210,6240,6240,6240,6240,0
20250219,172000,548675210,6240,6240,6240,6240,0
20250219,171900,548675210,6240,6240,6240,6240,0
20250219,171800,548675210,6240,6240,6240,6240,0
20250219,171700,548675210,6240,6240,6240,6240,0
20250219,171600,548675210,6240,6240,6240,6240,0
20250219,171500,548675210,6240,6240,6240,6240,0
20250219,171400,548675210,6240,6240,6240,6240,0
20250219,171300,548675210,6240,6240,6240,6240,0
20250219,171200,548675210,6240,6240,6240,6240,0
20250219,171100,548675210,6240,6240,6240,6240,0
20250219,171000,548675210,6240,6240,6240,6240,0
20250219,170900,548675210,6240,6240,6240,6240,0
20250219,170800,548675210,6240,6240,6240,6240,0
20250219,170700,548675210,6240,6240,6240,6240,0
20250219,170600,548675210,6240,6240,6240,6240,0
20250219,170500,548675210,6240,6240,6240,6240,0
20250219,170400,548675210,6240,6240,6240,6240,0
20250219,170300,548675210,6240,6240,6240,6240,0
20250219,170200,548675210,6240,6240,6240,6240,0
20250219,170100,548675210,6240,6240,6240,6240,0
20250219,170000,548675210,6240,6240,6240,6240,3418
20250219,165900,548675210,6240,6240,6240,6240,0
20250219,165800,548675210,6240,6240,6240,6240,0
20250219,165700,548675210,6240,6240,6240,6240,0
20250219,165600,548675210,6240,6240,6240,6240,0
20250219,165500,548675210,6240,6240,6240,6240,0
20250219,165400,548675210,6240,6240,6240,6240,0
20250219,165300,548675210,6240,6240,6240,6240,0
20250219,165200,548675210,6240,6240,6240,6240,0
20250219,165100,548675210,6240,6240,6240,6240,0
20250219,165000,548675210,6240,6240,6240,6240,0
20250219,164900,548675210,6240,6240,6240,6240,0
20250219,164800,548675210,6240,6240,6240,6240,0
20250219,164700,548675210,6240,6240,6240,6240,0
20250219,164600,548675210,6240,6240,6240,6240,0
20250219,164500,548675210,6240,6240,6240,6240,0
20250219,164400,548675210,6240,6240,6240,6240,0
20250219,164300,548675210,6240,6240,6240,6240,0
20250219,164200,548675210,6240,6240,6240,6240,0
20250219,164100,548675210,6240,6240,6240,6240,0
20250219,164000,548675210,6240,6240,6240,6240,0
20250219,163900,548675210,6240,6240,6240,6240,0
20250219,163800,548675210,6240,6240,6240,6240,0
20250219,163700,548675210,6240,6240,6240,6240,0
20250219,163600,548675210,6240,6240,6240,6240,0
20250219,163500,548675210,6240,6240,6240,6240,0
20250219,163400,548675210,6240,6240,6240,6240,0
20250219,163300,548675210,6240,6240,6240,6240,0
20250219,163200,548675210,6240,6240,6240,6240,0
20250219,163100,548675210,6240,6240,6240,6240,0
20250219,163000,548675210,6240,6240,6240,6240,3418
20250219,162900,548675210,6240,6240,6240,6240,0
20250219,162800,548675210,6240,6240,6240,6240,0
20250219,162700,548675210,6240,6240,6240,6240,0
20250219,162600,548675210,6240,6240,6240,6240,0
20250219,162500,548675210,6240,6240,6240,6240,0
20250219,162400,548675210,6240,6240,6240,6240,0
20250219,162300,548675210,6240,6240,6240,6240,0
20250219,162200,548675210,6240,6240,6240,6240,0
20250219,162100,548675210,6240,6240,6240,6240,0
20250219,162000,548675210,6240,6240,6240,6240,0
20250219,161900,548675210,6240,6240,6240,6240,0
20250219,161800,548675210,6240,6240,6240,6240,0
20250219,161700,548675210,6240,6240,6240,6240,0
20250219,161600,548675210,6240,6240,6240,6240,0
20250219,161500,548675210,6240,6240,6240,6240,0
20250219,161400,548675210,6240,6240,6240,6240,0
20250219,161300,548675210,6240,6240,6240,6240,0
20250219,161200,548675210,6240,6240,6240,6240,0
20250219,161100,548675210,6240,6240,6240,6240,0
20250219,161000,548675210,6240,6240,6240,6240,0
20250219,160900,548675210,6240,6240,6240,6240,0
20250219,160800,548675210,6240,6240,6240,6240,0
20250219,160700,548675210,6240,6240,6240,6240,0
20250219,160600,548675210,6240,6240,6240,6240,0
20250219,160500,548675210,6240,6240,6240,6240,0
20250219,160400,548675210,6240,6240,6240,6240,0
20250219,160300,548675210,6240,6240,6240,6240,0
20250219,160200,548675210,6240,6240,6240,6240,0
20250219,160100,548675210,6240,6240,6240,6240,0
20250219,160000,548675210,6240,6240,6240,6240,3418
20250219,155900,548675210,6240,6240,6240,6240,0
20250219,155800,548675210,6240,6240,6240,6240,0
20250219,155700,548675210,6240,6240,6240,6240,0
20250219,155600,548675210,6240,6240,6240,6240,0
20250219,155500,548675210,6240,6240,6240,6240,0
20250219,155400,548675210,6240,6240,6240,6240,0
20250219,155300,548675210,6240,6240,6240,6240,0
20250219,155200,548675210,6240,6240,6240,6240,0
20250219,155100,548675210,6240,6240,6240,6240,0
20250219,155000,548675210,6240,6240,6240,6240,0
20250219,154900,548675210,6240,6240,6240,6240,0
20250219,154800,548675210,6240,6240,6240,6240,0
20250219,154700,548675210,6240,6240,6240,6240,0
20250219,154600,548675210,6240,6240,6240,6240,0
20250219,154500,548675210,6240,6240,6240,6240,0
20250219,154400,548675210,6240,6240,6240,6240,0
20250219,154300,548675210,6240,6240,6240,6240,0
20250219,154200,548675210,6240,6240,6240,6240,0
20250219,154100,548675210,6240,6240,6240,6240,0
20250219,154000,548675210,6240,6240,6240,6240,0
20250219,153900,548675210,6240,6240,6240,6240,0
20250219,153800,548675210,6240,6240,6240,6240,0
20250219,153700,548675210,6240,6240,6240,6240,0
20250219,153600,548675210,6240,6240,6240,6240,0
20250219,153500,548675210,6240,6240,6240,6240,0
20250219,153400,548675210,6240,6240,6240,6240,0
20250219,153300,548675210,6240,6240,6240,6240,0
20250219,153200,548675210,6240,6240,6240,6240,0
20250219,153100,548675210,6240,6240,6240,6240,0
20250219,153000,548675210,6240,6240,6240,6240,6836
20250219,152900,527346890,6250,6250,6250,6250,0
20250219,152800,527346890,6250,6250,6250,6250,0
20250219,152700,527346890,6250,6250,6250,6250,0
20250219,152600,527346890,6250,6250,6250,6250,0
20250219,152500,527346890,6250,6250,6250,6250,0
20250219,152400,527346890,6250,6250,6250,6250,0
20250219,152300,527346890,6250,6250,6250,6250,0
20250219,152200,527346890,6250,6250,6250,6250,0
20250219,152100,527346890,6250,6250,6250,6250,0
20250219,152000,527346890,6250,6250,6250,6250,0
20250219,151900,527346890,6250,6250,6250,6250,0
20250219,151800,527346890,6250,6250,6250,6250,204
20250219,151700,526071890,6260,6250,6260,6250,52
20250219,151600,525746870,6250,6250,6250,6250,148
20250219,151500,524821870,6250,6250,6250,6250,0
20250219,151400,524821870,6250,6250,6250,6250,2
20250219,151300,524809370,6250,6250,6250,6250,0
20250219,151200,524809370,6250,6250,6260,6250,1274
20250219,151100,516846640,6260,6260,6260,6260,0
20250219,151000,516846640,6260,6260,6260,6260,0
20250219,150900,516846640,6260,6260,6260,6260,0
20250219,150800,516846640,6260,6260,6260,6260,0
20250219,150700,516846640,6260,6260,6260,6260,0
20250219,150600,516846640,6260,6260,6260,6260,51
20250219,150500,516527380,6250,6250,6250,6250,6
20250219,150400,516489880,6260,6260,6260,6260,0
20250219,150300,516489880,6260,6250,6260,6250,18
20250219,150200,516377280,6260,6260,6260,6260,0
20250219,150100,516377280,6260,6260,6260,6260,36
20250219,150000,516151920,6260,6260,6260,6260,1
20250219,145900,516145660,6250,6250,6250,6250,0
20250219,145800,516145660,6250,6250,6250,6250,0
20250219,145700,516145660,6250,6250,6250,6250,0
20250219,145600,516145660,6250,6250,6250,6250,0
20250219,145500,516145660,6250,6250,6250,6250,38
20250219,145400,515908160,6250,6250,6250,6250,207
20250219,145300,514614410,6260,6260,6260,6260,272
20250219,145200,512911690,6260,6260,6260,6260,0
20250219,145100,512911690,6260,6260,6260,6260,8
20250219,145000,512861610,6250,6250,6250,6250,0
20250219,144900,512861610,6250,6250,6250,6250,125
20250219,144800,512080360,6260,6260,6260,6260,221
20250219,144700,510696900,6240,6240,6240,6240,0
20250219,144600,510696900,6240,6240,6240,6240,0
20250219,144500,510696900,6240,6240,6240,6240,15
20250219,144400,510603300,6250,6250,6250,6250,26
20250219,144300,510440800,6250,6250,6250,6250,0
20250219,144200,510440800,6250,6250,6250,6250,990
20250219,144100,504253300,6250,6250,6250,6250,0
20250219,144000,504253300,6250,6250,6250,6250,0
20250219,143900,504253300,6250,6250,6250,6250,100
20250219,143800,503628300,6250,6250,6250,6250,135
20250219,143700,502784550,6260,6260,6260,6260,0
20250219,143600,502784550,6260,6260,6260,6260,0
20250219,143500,502784550,6260,6260,6260,6260,0
20250219,143400,502784550,6260,6260,6260,6260,0
20250219,143300,502784550,6260,6260,6260,6260,0
20250219,143200,502784550,6260,6260,6260,6260,0
20250219,143100,502784550,6260,6260,6260,6260,0
20250219,143000,502784550,6260,6250,6260,6250,50
20250219,142900,502471950,6250,6250,6250,6250,780
20250219,142800,497596950,6250,6250,6250,6250,1
20250219,142700,497590700,6250,6250,6250,6250,50
20250219,142600,497278200,6250,6250,6250,6250,440
20250219,142500,494528200,6250,6250,6250,6250,165
20250219,142400,493496950,6250,6250,6250,6250,0
20250219,142300,493496950,6250,6250,6250,6250,0
20250219,142200,493496950,6250,6250,6250,6250,0
20250219,142100,493496950,6250,6250,6250,6250,0
20250219,142000,493496950,6250,6250,6250,6250,0
20250219,141900,493496950,6250,6250,6250,6250,0
20250219,141800,493496950,6250,6250,6250,6250,900
20250219,141700,487871950,6250,6260,6260,6250,931
20250219,141600,482050370,6260,6260,6260,6260,0
20250219,141500,482050370,6260,6260,6260,6260,193
20250219,141400,480842190,6270,6270,6270,6270,0
20250219,141300,480842190,6270,6270,6270,6270,0
20250219,141200,480842190,6270,6260,6270,6260,355
20250219,141100,478616890,6270,6270,6270,6270,42
20250219,141000,478353550,6270,6270,6270,6270,20
20250219,140900,478228150,6270,6270,6270,6270,56
20250219,140800,477877030,6270,6270,6270,6270,6
20250219,140700,477839410,6260,6260,6260,6260,500
20250219,140600,474709410,6260,6260,6260,6260,2
20250219,140500,474696890,6270,6270,6270,6270,10
20250219,140400,474634190,6270,6270,6270,6270,0
20250219,140300,474634190,6270,6270,6270,6270,10
20250219,140200,474571490,6270,6270,6270,6270,0
20250219,140100,474571490,6270,6270,6270,6270,0
20250219,140000,474571490,6270,6270,6270,6270,700
20250219,135900,470182490,6280,6280,6280,6280,8
20250219,135800,470132250,6280,6280,6280,6280,10
20250219,135700,470069450,6280,6280,6280,6280,0
20250219,135600,470069450,6280,6280,6280,6280,200
20250219,135500,468813450,6270,6270,6270,6270,0
20250219,135400,468813450,6270,6280,6280,6270,60
20250219,135300,468437150,6280,6280,6280,6280,0
20250219,135200,468437150,6280,6280,6280,6280,1
20250219,135100,468430870,6280,6280,6280,6280,0
20250219,135000,468430870,6280,6280,6280,6280,0
20250219,134900,468430870,6280,6270,6280,6270,104
20250219,134800,467777790,6280,6280,6280,6280,1000
20250219,134700,461497790,6270,6270,6280,6270,1001
20250219,134600,455218960,6260,6260,6260,6260,0
20250219,134500,455218960,6260,6260,6260,6260,98
20250219,134400,454605480,6260,6260,6260,6260,2
20250219,134300,454592960,6270,6270,6270,6270,0
20250219,134200,454592960,6270,6260,6270,6260,550
20250219,134100,451144960,6260,6260,6260,6260,209
20250219,134000,449836620,6260,6260,6260,6260,0
20250219,133900,449836620,6260,6260,6260,6260,1012
20250219,133800,443501500,6280,6280,6280,6280,0
20250219,133700,443501500,6280,6260,6280,6260,1391
20250219,133600,434776930,6260,6260,6270,6260,62
20250219,133500,434388790,6260,6260,6270,6260,229
20250219,133400,432955080,6250,6250,6250,6250,124
20250219,133300,432180080,6260,6250,6260,6250,88
20250219,133200,431629980,6260,6260,6260,6260,554
20250219,133100,428161940,6250,6250,6250,6250,0
20250219,133000,428161940,6250,6250,6250,6250,100
20250219,132900,427536940,6260,6260,6260,6260,0
20250219,132800,427536940,6260,6260,6260,6260,0
20250219,132700,427536940,6260,6260,6260,6260,3
20250219,132600,427518160,6250,6250,6250,6250,200
20250219,132500,426268160,6250,6260,6260,6250,102
20250219,132400,425630640,6250,6250,6250,6250,0
20250219,132300,425630640,6250,6250,6250,6250,329
20250219,132200,423574390,6260,6260,6260,6260,833
20250219,132100,418359810,6260,6260,6260,6260,0
20250219,132000,418359810,6260,6260,6260,6260,96
20250219,131900,417758850,6270,6270,6270,6270,0
20250219,131800,417758850,6270,6270,6270,6270,4
20250219,131700,417733770,6260,6260,6260,6260,60
20250219,131600,417358170,6260,6260,6260,6260,0
20250219,131500,417358170,6260,6260,6260,6260,2
20250219,131400,417345650,6260,6260,6260,6260,219
20250219,131300,415974710,6260,6250,6260,6250,301
20250219,131200,414093450,6260,6260,6260,6260,207
20250219,131100,412797630,6260,6260,6260,6260,1
20250219,131000,412791370,6270,6270,6270,6250,384
20250219,130900,410383830,6250,6270,6270,6250,207
20250219,130800,409085960,6270,6270,6270,6270,10
20250219,130700,409023260,6270,6270,6270,6270,84
20250219,130600,408496580,6250,6260,6260,6250,51
20250219,130500,408177530,6260,6260,6260,6260,65
20250219,130400,407770630,6260,6260,6260,6260,5
20250219,130300,407739330,6260,6250,6260,6250,1042
20250219,130200,401226410,6250,6250,6250,6250,180
20250219,130100,400101410,6250,6230,6280,6230,10406
20250219,130000,335077130,6230,6230,6240,6230,160
20250219,125900,334079330,6230,6230,6230,6230,0
20250219,125800,334079330,6230,6230,6230,6230,0
20250219,125700,334079330,6230,6230,6230,6230,154
20250219,125600,333119910,6230,6230,6230,6230,1
20250219,125500,333113680,6210,6210,6210,6210,0
20250219,125400,333113680,6210,6210,6210,6210,0
20250219,125300,333113680,6210,6230,6230,6210,1220
20250219,125200,325536410,6230,6230,6230,6230,26
20250219,125100,325374430,6240,6230,6240,6230,169
20250219,125000,324321400,6220,6220,6220,6220,0
20250219,124900,324321400,6220,6220,6220,6220,1
20250219,124800,324315180,6220,6220,6220,6220,0
20250219,124700,324315180,6220,6220,6220,6220,0
20250219,124600,324315180,6220,6220,6220,6220,154
20250219,124500,323357300,6240,6220,6240,6220,79
20250219,124400,322864720,6230,6230,6230,6230,2789
20250219,124300,305489250,6220,6220,6220,6220,100
20250219,124200,304867250,6220,6220,6220,6220,0
20250219,124100,304867250,6220,6220,6220,6220,0
20250219,124000,304867250,6220,6220,6220,6220,0
20250219,123900,304867250,6220,6220,6220,6220,0
20250219,123800,304867250,6220,6220,6220,6220,171
20250219,123700,303803630,6220,6220,6220,6220,0
20250219,123600,303803630,6220,6220,6220,6220,0
20250219,123500,303803630,6220,6220,6220,6220,512
20250219,123400,300618990,6220,6220,6220,6220,0
20250219,123300,300618990,6220,6220,6220,6220,0
20250219,123200,300618990,6220,6220,6220,6220,30
20250219,123100,300432390,6220,6220,6220,6220,23
20250219,123000,300289330,6220,6220,6220,6220,53
20250219,122900,299959670,6230,6230,6230,6230,53
20250219,122800,299629480,6220,6220,6220,6220,10
20250219,122700,299567280,6220,6220,6220,6220,65
20250219,122600,299162980,6220,6220,6220,6220,300
20250219,122500,297296980,6220,6220,6220,6220,707
20250219,122400,292899440,6230,6230,6230,6230,0
20250219,122300,292899440,6230,6230,6230,6230,0
20250219,122200,292899440,6230,6230,6230,6230,0
20250219,122100,292899440,6230,6230,6230,6230,0
20250219,122000,292899440,6230,6230,6230,6230,0
20250219,121900,292899440,6230,6230,6230,6230,0
20250219,121800,292899440,6230,6230,6230,6230,0
20250219,121700,292899440,6230,6230,6230,6230,0
20250219,121600,292899440,6230,6230,6230,6230,4
20250219,121500,292874520,6230,6230,6230,6230,320
20250219,121400,290880920,6220,6220,6220,6220,0
20250219,121300,290880920,6220,6220,6220,6220,20
20250219,121200,290756520,6220,6220,6220,6220,17
20250219,121100,290650780,6230,6230,6230,6230,501
20250219,121000,287529550,6230,6230,6230,6230,200
20250219,120900,286283550,6220,6220,6220,6220,50
20250219,120800,285972550,6230,6220,6230,6220,3513
20250219,120700,264107130,6220,6210,6220,6210,1013
20250219,120600,257816360,6200,6200,6200,6200,0
20250219,120500,257816360,6200,6200,6200,6200,0
20250219,120400,257816360,6200,6200,6200,6200,38
20250219,120300,257580760,6200,6200,6200,6200,10
20250219,120200,257518760,6200,6200,6200,6200,0
20250219,120100,257518760,6200,6200,6200,6200,0
20250219,120000,257518760,6200,6200,6200,6200,0
20250219,115900,257518760,6200,6200,6200,6200,0
20250219,115800,257518760,6200,6200,6200,6200,10
20250219,115700,257456760,6210,6210,6210,6210,0
20250219,115600,257456760,6210,6210,6210,6210,0
20250219,115500,257456760,6210,6210,6210,6210,0
20250219,115400,257456760,6210,6210,6210,6210,249
20250219,115300,255910470,6200,6200,6200,6200,0
20250219,115200,255910470,6200,6200,6200,6200,13
20250219,115100,255829870,6210,6210,6210,6210,0
20250219,115000,255829870,6210,6210,6210,6210,0
20250219,114900,255829870,6210,6210,6210,6210,2
20250219,114800,255817450,6210,6210,6210,6210,0
20250219,114700,255817450,6210,6210,6210,6210,0
20250219,114600,255817450,6210,6210,6210,6210,1360
20250219,114500,247371850,6210,6220,6220,6210,1045
20250219,114400,240882390,6230,6230,6230,6230,0
20250219,114300,240882390,6230,6230,6230,6230,9
20250219,114200,240826320,6230,6230,6230,6230,0
20250219,114100,240826320,6230,6230,6230,6230,0
20250219,114000,240826320,6230,6230,6230,6230,1
20250219,113900,240820090,6220,6220,6220,6220,8
20250219,113800,240770330,6220,6220,6220,6220,0
20250219,113700,240770330,6220,6220,6220,6220,10
20250219,113600,240708130,6230,6230,6230,6230,0
20250219,113500,240708130,6230,6230,6230,6230,40
20250219,113400,240458930,6230,6230,6230,6230,202
20250219,113300,239200470,6230,6230,6230,6230,200
20250219,113200,237954470,6230,6230,6230,6230,0
20250219,113100,237954470,6230,6220,6230,6200,1091
20250219,113000,231158490,6220,6200,6220,6200,1800
20250219,112900,219970350,6200,6200,6200,6200,30
20250219,112800,219784350,6200,6200,6200,6200,1
20250219,112700,219778150,6200,6200,6200,6200,0
20250219,112600,219778150,6200,6200,6200,6200,0
20250219,112500,219778150,6200,6200,6200,6200,0
20250219,112400,219778150,6200,6200,6200,6200,0
20250219,112300,219778150,6200,6200,6200,6200,0
20250219,112200,219778150,6200,6200,6200,6200,0
20250219,112100,219778150,6200,6200,6200,6200,6
20250219,112000,219740950,6190,6190,6190,6190,7
20250219,111900,219697620,6190,6190,6190,6190,0
20250219,111800,219697620,6190,6190,6190,6190,1
20250219,111700,219691430,6200,6200,6200,6200,0
20250219,111600,219691430,6200,6200,6200,6200,2
20250219,111500,219679030,6200,6200,6200,6200,0
20250219,111400,219679030,6200,6200,6200,6200,1
20250219,111300,219672830,6200,6200,6200,6200,50
20250219,111200,219362830,6200,6200,6200,6200,399
20250219,111100,216889030,6200,6180,6200,6180,2
20250219,111000,216876650,6190,6190,6190,6190,500
20250219,110900,213781650,6190,6190,6190,6190,30
20250219,110800,213595950,6190,6190,6190,6190,0
20250219,110700,213595950,6190,6190,6190,6190,635
20250219,110600,209665300,6190,6190,6190,6190,1086
20250219,110500,202942960,6190,6190,6190,6190,293
20250219,110400,201129290,6190,6190,6190,6190,0
20250219,110300,201129290,6190,6190,6190,6190,0
20250219,110200,201129290,6190,6190,6190,6190,0
20250219,110100,201129290,6190,6180,6190,6180,1777
20250219,110000,190130270,6180,6180,6180,6180,0
20250219,105900,190130270,6180,6180,6180,6180,4
20250219,105800,190105550,6180,6180,6180,6180,800
20250219,105700,185161550,6180,6180,6180,6180,194
20250219,105600,183962630,6180,6180,6180,6180,0
20250219,105500,183962630,6180,6180,6180,6180,26
20250219,105400,183801950,6170,6170,6170,6170,0
20250219,105300,183801950,6170,6170,6170,6170,2085
20250219,105200,170937500,6170,6170,6170,6170,0
20250219,105100,170937500,6170,6170,6170,6170,0
20250219,105000,170937500,6170,6170,6170,6170,0
20250219,104900,170937500,6170,6170,6170,6170,0
20250219,104800,170937500,6170,6170,6170,6170,82
20250219,104700,170431560,6160,6160,6160,6160,0
20250219,104600,170431560,6160,6160,6160,6160,18
20250219,104500,170320680,6170,6160,6170,6160,150
20250219,104400,169396180,6170,6170,6170,6170,11
20250219,104300,169328310,6160,6160,6160,6160,0
20250219,104200,169328310,6160,6160,6160,6160,1
20250219,104100,169322150,6150,6150,6150,6150,325
20250219,104000,167323400,6160,6150,6160,6140,4065
20250219,103900,142348950,6150,6150,6150,6150,500
20250219,103800,139273950,6160,6160,6160,6150,696
20250219,103700,134991520,6160,6160,6160,6160,0
20250219,103600,134991520,6160,6160,6160,6160,42
20250219,103500,134732800,6160,6160,6160,6160,0
20250219,103400,134732800,6160,6160,6160,6160,0
20250219,103300,134732800,6160,6160,6160,6160,81
20250219,103200,134233840,6160,6160,6160,6160,562
20250219,103100,130771920,6170,6160,6170,6160,11
20250219,103000,130704120,6170,6170,6170,6170,1
20250219,102900,130697950,6160,6160,6160,6160,0
20250219,102800,130697950,6160,6160,6160,6160,0
20250219,102700,130697950,6160,6160,6160,6160,254
20250219,102600,129133310,6160,6160,6160,6160,0
20250219,102500,129133310,6160,6160,6160,6160,0
20250219,102400,129133310,6160,6160,6160,6160,0
20250219,102300,129133310,6160,6160,6160,6160,0
20250219,102200,129133310,6160,6160,6160,6160,5
20250219,102100,129102510,6170,6160,6170,6160,5
20250219,102000,129071670,6160,6160,6160,6160,40
20250219,101900,128825270,6180,6180,6180,6180,5
20250219,101800,128794370,6170,6180,6180,6170,305
20250219,101700,126912450,6180,6180,6180,6180,10
20250219,101600,126850650,6190,6190,6200,6190,22
20250219,101500,126714440,6190,6210,6210,6190,1036
20250219,101400,120290960,6210,6210,6210,6210,10
20250219,101300,120228860,6220,6210,6220,6210,58
20250219,101200,119868480,6190,6190,6190,6190,58
20250219,101100,119509460,6220,6220,6220,6220,0
20250219,101000,119509460,6220,6220,6220,6220,5
20250219,100900,119478360,6230,6200,6230,6200,300
20250219,100800,117612400,6200,6200,6200,6200,9
20250219,100700,117556600,6210,6200,6210,6200,102
20250219,100600,116924190,6230,6190,6230,6190,1505
20250219,100500,107566100,6200,6210,6210,6200,207
20250219,100400,106282690,6240,6200,6240,6200,2014
20250219,100300,93740870,6190,6200,6240,6190,5645
20250219,100200,58605400,6200,6200,6200,6200,0
20250219,100100,58605400,6200,6170,6200,6170,1199
20250219,100000,51180910,6170,6170,6170,6170,5
20250219,095900,51150060,6150,6150,6150,6150,0
20250219,095800,51150060,6150,6150,6150,6150,0
20250219,095700,51150060,6150,6150,6150,6150,25
20250219,095600,50996310,6170,6170,6170,6170,0
20250219,095500,50996310,6170,6170,6170,6170,0
20250219,095400,50996310,6170,6170,6170,6170,0
20250219,095300,50996310,6170,6170,6170,6170,0
20250219,095200,50996310,6170,6170,6170,6170,14
20250219,095100,50909930,6170,6160,6170,6150,602
20250219,095000,47206600,6150,6150,6150,6150,0
20250219,094900,47206600,6150,6150,6150,6150,0
20250219,094800,47206600,6150,6150,6150,6150,170
20250219,094700,46161100,6150,6150,6150,6150,0
20250219,094600,46161100,6150,6150,6150,6150,0
20250219,094500,46161100,6150,6150,6150,6150,0
20250219,094400,46161100,6150,6150,6150,6150,2
20250219,094300,46148800,6160,6160,6160,6160,0
20250219,094200,46148800,6160,6160,6160,6160,0
20250219,094100,46148800,6160,6160,6160,6160,0
20250219,094000,46148800,6160,6160,6160,6160,0
20250219,093900,46148800,6160,6160,6160,6160,0
20250219,093800,46148800,6160,6160,6160,6160,8
20250219,093700,46099520,6160,6170,6170,6160,324
20250219,093600,44103370,6170,6160,6170,6160,35
20250219,093500,43887750,6160,6160,6160,6160,103
20250219,093400,43253270,6160,6160,6160,6160,8
20250219,093300,43203990,6160,6160,6160,6160,0
20250219,093200,43203990,6160,6160,6160,6160,1
20250219,093100,43197830,6140,6150,6150,6140,720
20250219,093000,38776830,6160,6160,6160,6160,1
20250219,092900,38770670,6140,6140,6140,6140,0
20250219,092800,38770670,6140,6140,6140,6140,9
20250219,092700,38715410,6150,6150,6150,6150,550
20250219,092600,35332910,6160,6160,6160,6160,0
20250219,092500,35332910,6160,6160,6160,6160,0
20250219,092400,35332910,6160,6160,6160,6160,1030
20250219,092300,28988110,6160,6160,6160,6150,279
20250219,092200,27272030,6160,6160,6160,6160,0
20250219,092100,27272030,6160,6160,6160,6160,8
20250219,092000,27222750,6150,6150,6150,6150,2
20250219,091900,27210450,6150,6150,6150,6150,0
20250219,091800,27210450,6150,6150,6150,6150,41
20250219,091700,26958300,6150,6150,6150,6150,4
20250219,091600,26933700,6150,6150,6150,6150,100
20250219,091500,26318700,6150,6150,6150,6150,2
20250219,091400,26306400,6150,6150,6150,6150,16
20250219,091300,26208000,6130,6130,6130,6130,515
20250219,091200,23051050,6130,6140,6140,6130,167
20250219,091100,22026670,6140,6140,6140,6140,0
20250219,091000,22026670,6140,6140,6140,6140,0
20250219,090900,22026670,6140,6140,6140,6140,0
20250219,090800,22026670,6140,6140,6140,6140,25
20250219,090700,21873170,6130,6130,6130,6130,6
20250219,090600,21836390,6130,6150,6150,6110,1014
20250219,090500,15629470,6120,6120,6120,6120,0
20250219,090400,15629470,6120,6120,6120,6120,0
20250219,090300,15629470,6120,6120,6120,6120,0
20250219,090200,15629470,6120,6130,6130,6120,402
20250219,090100,13169220,6120,6140,6140,6120,365
20250219,090000,10933190,6140,6190,6200,6140,1771